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
01/15 28,840
(08:45)
28,900
(08:45)
28,440
(15:05)
28,460
(15:15)
-350 41,751 28,470
(15:15)
48 28,460
(15:15)
66 28,460
(01/15)
30,410
26,510
217,606
(01/15)
01/15 28,670
(08:45)
28,700
(08:45)
28,260
(15:05)
28,290
(15:15)
-330 187 28,300
(15:15)
6 28,290
(15:15)
1 28,290
(01/15)
30,240
26,340
23,466
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - 28,280
(15:15)
2 28,170
(15:15)
2 28,210
(01/15)
30,160
26,260
1,204
(01/15)
Nikkei 225 mini 01/15 28,855
(08:45)
28,915
(08:45)
28,455
(15:05)
28,485
(15:15)
-345
22,907 28,490
(15:15)
3 28,480
(15:15)
3 28,485
(01/15)
30,435
26,535
25,401
(01/15)
01/15 28,845
(08:45)
28,900
(08:45)
28,440
(15:05)
28,465
(15:15)
-345 514,900 28,465
(15:15)
5 28,460
(15:15)
148 28,460
(01/15)
30,410
26,510
276,880
(01/15)
01/15 28,660
(08:45)
28,710
(08:48)
28,280
(15:05)
28,310
(15:15)
-310 287 28,315
(15:15)
1 28,270
(15:15)
2 28,310
(01/15)
30,260
26,360
3,238
(01/15)
Nikkei 225
VI Futures
01/15 22.55
(09:00)
23.25
(10:52)
21.70
(13:48)
22.55
(15:15)
-0.20 201 22.85
(15:15)
1 22.55
(15:15)
1 22.55
(01/15)
32.55
12.55
177
(01/15)
01/15 24.90
(09:07)
25.35
(15:15)
24.75
(13:49)
25.35
(15:15)
+0.10 52 25.40
(15:15)
1 24.80
(15:15)
10 25.35
(01/15)
35.35
15.35
69
(01/15)
Nikkei 225
Dividend Index
Futures
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - 417.0
(11:45)
5 407.0
(11:45)
5 412.0
(01/15)
462.0
362.0
53
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - 437.0
(11:45)
5 432.5
(11:45)
80 434.8
(01/15)
484.8
384.8
30,267
(01/15)
TOPIX Futures 01/15 1,884.0
(08:45)
1,884.5
(08:45)
1,852.0
(15:15)
1,852.0
(15:15)
-23.5 44,386 1,854.0
(15:15)
1 1,852.0
(15:15)
60 1,852.0
(01/15)
1,985.0
1,719.0
520,549
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,841.0
(01/15)
1,974.0
1,708.0
6
(01/15)
mini-TOPIX
Futures
01/15 1,879.50
(08:45)
1,884.75
(08:45)
1,852.00
(15:15)
1,852.00
(15:15)
-23.50 24,747 1,854.00
(15:15)
1 1,852.00
(15:15)
3 1,852.00
(01/15)
1,985.00
1,719.00
54,368
(01/15)
01/15 1,852.00
(09:07)
1,852.00
(09:07)
1,835.00
(14:59)
1,835.00
(14:59)
-15.00 4 1,851.75
(15:13)
1 1,800.25
(15:13)
2 1,841.00
(01/15)
1,974.00
1,708.00
14
(01/15)
TOPIX Core30
Futures
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 876.5
(01/15)
938.0
815.0
61
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 869.0
(01/15)
930.5
807.5
0
(01/15)
JPX-Nikkei 400 Futures 01/15 17,050
(08:45)
17,105
(08:45)
16,825
(14:19)
16,825
(15:15)
-210 16,049 16,830
(15:15)
4 16,825
(15:15)
2 16,825
(01/15)
18,025
15,625
81,266
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - 16,990
(15:10)
1 16,590
(15:10)
1 16,720
(01/15)
17,920
15,520
2
(01/15)
TSE Mothers
Futures
01/15 1,206
(08:45)
1,213
(09:05)
1,190
(10:12)
1,201
(15:15)
+2 2,969 1,202
(15:15)
2 1,201
(15:15)
6 1,218
(01/15)
1,315
1,121
21,332
(01/15)
01/15 1,187
(08:59)
1,187
(08:59)
1,187
(08:59)
1,187
(08:59)
+15 1 1,183
(15:12)
1 1,176
(15:12)
1 1,218
(01/15)
1,315
1,121
94
(01/15)
TSE REIT Index
Futures
01/15 1,752.0
(09:21)
1,752.5
(09:21)
1,733.5
(14:44)
1,736.0
(14:59)
-7.0 697 1,735.5
(15:10)
1 1,721.5
(15:10)
1 1,736.0
(01/15)
1,870.0
1,602.0
63,237
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 1,724.5
(01/15)
1,858.5
1,590.5
0
(01/15)
DJIA Futures 01/15 30,909
(08:45)
30,937
(08:48)
30,684
(15:04)
30,707
(15:15)
-348 395 30,746
(15:15)
10 30,693
(15:15)
10 30,707
(01/15)
32,849
28,565
3,118
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - 33,116
(15:09)
1 30,558
(15:09)
2 30,627
(01/15)
32,769
28,485
7
(01/15)
TAIEX Futures 01/15 15,698
(13:05)
15,719
(13:45)
15,698
(13:05)
15,719
(13:45)
-23 10 -
(-)
- -
(-)
- 15,632
(01/15)
17,105
14,159
5
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 15,632
(01/15)
17,105
14,159
0
(01/15)
FTSE China 50
Index Futures
01/15 21,935
(14:59)
21,935
(14:59)
21,935
(14:59)
21,935
(14:59)
- 10 -
(-)
- -
(-)
- 21,935
(01/15)
24,030
19,840
20
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 21,935
(01/15)
24,030
19,840
0
(01/15)
5-year JGB
Futures
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.17
(01/15)
115.17
111.17
0
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.17
(01/15)
115.17
111.17
0
(01/15)
10-year JGB
Futures
01/15 151.86
(08:45)
151.92
(13:00)
151.85
(14:37)
151.85
(15:02)
+0.01 21,606 151.86
(15:02)
41 151.85
(15:02)
194 151.85
(01/15)
153.85
149.85
70,280
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.79
(01/15)
153.79
149.79
0
(01/15)
mini-10 year
JGB Futures
01/15 151.890
(13:44)
151.890
(13:44)
151.850
(14:55)
151.850
(14:55)
- 3 151.890
(15:00)
1 -
(-)
- 151.850
(01/15)
153.850
149.850
36
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.790
(01/15)
153.790
149.790
0
(01/15)
20-year JGB
Futures
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 160.52
(01/15)
164.52
156.52
0
(01/15)
01/15 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 160.17
(01/15)
164.17
156.17
0
(01/15)
 
The cautions and the timing of updates of the information from QUICK Corp.