JAPAN EXCHANGE GROUP OSAKA EXCHANGE

Futures Quotes

  Contract
Month
Trading
Date
Whole Day Settlement
Price
Price Limits
Upper
Lower
Open
Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nikkei 225
Futures
04/22 22,190
(16:30)
22,200
(16:49)
22,170
(18:23)
22,190
(05:30)
-10 1,243 22,200
(05:40)
55 22,190
(05:40)
12 22,200
(04/19)
23,860
20,540
286,574
(04/19)
04/22 22,130
(20:06)
22,130
(20:06)
22,130
(20:06)
22,130
(20:06)
-10 3 22,150
(05:40)
4 22,110
(05:40)
4 22,140
(04/19)
23,800
20,480
5,084
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 21,960
(04/19)
23,620
20,300
36,338
(04/19)
Nikkei 225 mini 04/22 22,190
(16:30)
22,205
(16:54)
22,180
(18:26)
22,200
(05:30)
0
1,073 22,200
(05:40)
1 22,185
(05:40)
13 22,200
(04/19)
23,860
20,540
57,135
(04/19)
04/22 22,190
(16:30)
22,200
(16:51)
22,175
(18:23)
22,195
(05:30)
0 14,609 22,195
(05:40)
48 22,190
(05:40)
4 22,200
(04/19)
23,860
20,540
456,096
(04/19)
04/22 22,165
(17:14)
22,165
(17:14)
22,140
(19:54)
22,145
(00:03)
-15 7 22,170
(05:40)
10 22,140
(05:40)
10 22,160
(04/19)
23,820
20,500
875
(04/19)
Nikkei 225
VI Futures
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 16.95
(05:40)
1 16.00
(05:40)
1 16.40
(04/19)
26.40
6.40
531
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 18.50
(05:40)
1 17.50
(05:40)
1 18.40
(04/19)
28.40
8.40
180
(04/19)
Nikkei 225
Dividend Index
Futures
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 460.0
(07:05)
1 435.0
(07:05)
1 447.5
(04/19)
497.5
397.5
2
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 465.0
(07:05)
1 435.0
(07:05)
1 450.0
(04/19)
500.0
400.0
3
(04/19)
TOPIX Futures 04/22 1,613.5
(16:30)
1,614.5
(17:11)
1,612.5
(21:49)
1,613.5
(05:30)
-0.5 697 1,614.5
(05:40)
5 1,612.0
(05:40)
15 1,614.0
(04/19)
1,739.5
1,488.5
559,913
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,615.0
(04/19)
1,740.5
1,489.5
661
(04/19)
mini-TOPIX
Futures
04/22 1,613.25
(16:30)
1,614.25
(17:03)
1,612.75
(22:17)
1,612.75
(05:30)
-2.25 570 1,615.25
(05:40)
1 1,611.00
(05:40)
1 1,614.00
(04/19)
1,739.50
1,488.50
57,547
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,700.00
(05:40)
4 1,590.00
(05:40)
1 1,615.00
(04/19)
1,740.50
1,489.50
127
(04/19)
TOPIX Core30
Futures
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 770.0
(16:00)
1 685.0
(16:00)
1 737.0
(04/19)
794.0
680.0
296
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 736.0
(04/19)
793.0
679.0
0
(04/19)
JPX-Nikkei 400 Futures 04/22 14,330
(16:30)
14,350
(17:45)
14,320
(05:30)
14,320
(05:30)
-30 466 14,355
(05:40)
1 14,300
(05:40)
1 14,350
(04/19)
15,465
13,235
204,491
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 14,345
(04/19)
15,460
13,230
0
(04/19)
TSE Mothers
Futures
04/22 922
(16:30)
923
(17:31)
919
(20:39)
922
(05:30)
0 54 927
(05:40)
1 920
(05:40)
1 938
(04/19)
1,009
867
13,572
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 914
(05:40)
1 885
(05:40)
1 938
(04/19)
1,009
867
104
(04/19)
TSE REIT Index
Futures
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 1,913.0
(05:40)
1 1,840.0
(05:40)
1 1,870.5
(04/19)
2,016.5
1,724.5
33,997
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,847.0
(04/19)
1,993.0
1,701.0
0
(04/19)
DJIA Futures 04/22 26,539
(17:26)
26,638
(18:20)
26,538
(20:48)
26,595
(01:36)
+25 17 26,639
(05:40)
1 26,539
(05:40)
1 26,570
(04/19)
28,385
24,755
2,895
(04/19)
04/22 26,600
(18:21)
26,600
(18:21)
26,501
(18:53)
26,501
(18:53)
+2 2 26,600
(05:40)
4 26,033
(05:40)
1 26,499
(04/19)
28,314
24,684
91
(04/19)
TAIEX Futures 04/19 11,003
(11:03)
11,003
(11:03)
11,003
(11:03)
11,003
(11:03)
- 5 10,978
(15:10)
5 10,968
(15:10)
5 10,973
(04/19)
12,037
9,909
5
(04/19)
04/19 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 10,971
(04/19)
12,035
9,907
0
(04/19)
FTSE China 50
Index Futures
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 20,620
(04/19)
22,615
18,625
0
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 20,620
(04/19)
22,615
18,625
0
(04/19)
5-year JGB
Futures
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.35
(04/19)
115.35
111.35
0
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.33
(04/19)
115.33
111.33
0
(04/19)
10-year JGB
Futures
04/22 152.51
(15:30)
152.56
(03:01)
152.51
(15:30)
152.56
(05:30)
+0.04 511 152.57
(05:40)
12 152.54
(05:40)
1 152.52
(04/19)
154.52
150.52
111,862
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.48
(04/19)
154.48
150.48
0
(04/19)
mini-10 year
JGB Futures
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.520
(04/19)
154.520
150.520
225
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 152.480
(04/19)
154.480
150.480
0
(04/19)
20-year JGB
Futures
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.32
(04/19)
163.32
155.32
4
(04/19)
04/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 160.32
(04/19)
164.32
156.32
0
(04/19)
 
The cautions and the timing of updates of the information from QUICK Corp.