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.
Close