JAPAN EXCHANGE GROUP OSAKA EXCHANGE

Futures Quotes

  Contract
Month
Trading
Date
Day Session Settlement
Price
Price Limits
Upper
Lower
Open
Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nikkei 225
Futures
09/22 29,700
(08:45)
29,700
(08:45)
29,390
(10:06)
29,520
(15:15)
-240 39,710 29,530
(15:15)
127 29,520
(15:15)
24 29,520
(09/22)
31,880
27,160
228,024
(09/22)
09/22 29,640
(08:45)
29,650
(10:31)
29,340
(10:01)
29,440
(15:15)
-250 510 29,500
(15:15)
1 29,430
(15:15)
20 29,440
(09/22)
31,790
27,090
9,390
(09/22)
09/22 29,480
(08:45)
29,480
(08:45)
29,350
(08:50)
29,350
(15:15)
- 21 29,540
(15:15)
1 29,000
(15:15)
1 29,240
(09/22)
31,570
26,910
5,238
(09/22)
Nikkei 225 mini 09/22 29,705
(08:45)
29,710
(08:45)
29,395
(10:01)
29,520
(15:15)
-230
36,060 29,525
(15:15)
1 29,505
(15:15)
10 29,520
(09/22)
31,880
27,160
76,688
(09/22)
09/22 29,710
(08:45)
29,710
(08:45)
29,400
(10:00)
29,495
(15:15)
-250 727 29,550
(15:15)
4 29,490
(15:15)
1 29,495
(09/22)
31,850
27,140
2,780
(09/22)
09/22 29,700
(08:45)
29,705
(08:45)
29,390
(10:01)
29,520
(15:15)
-240 505,976 29,520
(15:15)
148 29,515
(15:15)
17 29,520
(09/22)
31,880
27,160
253,125
(09/22)
Nikkei 225
VI Futures
09/22 21.95
(09:00)
22.45
(10:09)
21.95
(09:00)
22.05
(15:15)
+0.15 127 22.20
(15:15)
55 22.05
(15:15)
7 22.05
(09/22)
32.05
12.05
564
(09/22)
09/22 24.80
(09:01)
25.30
(10:06)
24.80
(09:01)
25.15
(15:15)
+0.55 49 25.40
(15:15)
1 25.15
(15:15)
27 25.15
(09/22)
35.15
15.15
317
(09/22)
Nikkei 225
Dividend Index
Futures
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 489.5
(15:08)
5 478.0
(15:08)
5 483.8
(09/22)
533.8
433.8
28,540
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 544.9
(15:08)
5 529.5
(15:08)
5 537.2
(09/22)
587.2
487.2
10
(09/22)
TOPIX Futures 09/22 2,049.0
(08:45)
2,049.0
(08:45)
2,027.5
(10:05)
2,033.5
(15:15)
-22.0 42,305 2,033.5
(15:15)
110 2,031.0
(15:15)
4 2,033.5
(09/22)
2,196.0
1,871.0
461,621
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 2,031.5
(09/22)
2,194.0
1,869.0
0
(09/22)
mini-TOPIX
Futures
09/22 2,049.50
(08:45)
2,049.50
(08:45)
2,026.75
(15:00)
2,032.00
(15:15)
-23.00 18,441 2,032.00
(15:15)
3 2,030.00
(15:15)
3 2,033.50
(09/22)
2,196.00
1,871.00
60,292
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- 2,001.25
(15:14)
1 2,031.50
(09/22)
2,194.00
1,869.00
12
(09/22)
TOPIX Core30
Futures
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 965.0
(09/22)
1,042.0
888.0
36
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 965.0
(09/22)
1,042.0
888.0
0
(09/22)
JPX-Nikkei 400 Futures 09/22 18,535
(08:45)
18,535
(08:45)
18,330
(10:05)
18,355
(15:15)
-225 8,155 18,355
(15:15)
3 18,350
(15:15)
3 18,355
(09/22)
19,820
16,890
42,877
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,335
(09/22)
19,800
16,870
0
(09/22)
TSE Mothers
Futures
09/22 1,110
(08:45)
1,122
(09:04)
1,096
(10:06)
1,105
(15:15)
-10 4,261 1,106
(15:15)
13 1,105
(15:15)
2 1,128
(09/22)
1,218
1,038
20,573
(09/22)
09/22 1,088
(08:47)
1,088
(08:47)
1,080
(09:58)
1,083
(13:17)
-13 7 1,091
(15:10)
1 1,083
(15:10)
1 1,128
(09/22)
1,218
1,038
53
(09/22)
TSE REIT Index
Futures
09/22 2,089.0
(09:03)
2,098.5
(10:35)
2,063.5
(14:52)
2,067.0
(14:59)
-27.0 895 2,085.5
(15:10)
2 2,067.5
(15:10)
1 2,069.0
(09/22)
2,234.5
1,903.5
64,656
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,150.0
(07:20)
1 -
(-)
- 2,046.5
(09/22)
2,210.0
1,883.0
0
(09/22)
DJIA Futures 09/22 33,683
(08:45)
33,890
(14:20)
33,582
(09:12)
33,865
(15:08)
-137 289 33,890
(15:15)
1 33,858
(15:15)
1 33,865
(09/22)
36,235
31,495
4,654
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - 36,000
(15:09)
1 31,626
(15:09)
1 33,774
(09/22)
36,138
31,410
2
(09/22)
TAIEX Futures 09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 16,895
(09/22)
18,584
15,206
0
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 16,861
(09/22)
18,547
15,175
0
(09/22)
FTSE China 50
Index Futures
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,190
(09/22)
18,905
15,475
0
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,180
(09/22)
18,895
15,465
0
(09/22)
5-year JGB
Futures
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.14
(09/22)
115.14
111.14
0
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.14
(09/22)
115.14
111.14
0
(09/22)
10-year JGB
Futures
09/22 151.82
(08:45)
151.89
(10:01)
151.81
(08:45)
151.86
(15:02)
+0.03 14,350 151.86
(15:02)
94 151.85
(15:02)
191 151.86
(09/22)
153.86
149.86
85,674
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.78
(09/22)
153.78
149.78
0
(09/22)
mini-10 year
JGB Futures
09/22 151.865
(08:59)
151.865
(08:59)
151.835
(13:17)
151.835
(13:17)
+0.025 3 152.000
(15:00)
1 -
(-)
- 151.860
(09/22)
153.860
149.860
38
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.780
(09/22)
153.780
149.780
0
(09/22)
20-year JGB
Futures
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.31
(09/22)
163.31
155.31
0
(09/22)
09/22 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.67
(09/22)
163.67
155.67
0
(09/22)
 
The cautions and the timing of updates of the information from QUICK Corp.