JAPAN EXCHANGE GROUP OSAKA EXCHANGE

Futures Quotes

  Contract
Month
Trading
Date
Night Session Settlement
Price
Price Limits
Upper
Lower
Open
Interest
Open High Low Last Change Volume Ask Ask Size Bid Bid Size
Nikkei 225
Futures
06/17 38,770
(06/14)
(16:30)
38,790
(06/14)
(16:30)
38,280
(06/14)
(23:12)
38,460
(06/15)
(06:00)
-380 18,335 38,470
(06/15)
(06:10)
6 38,430
(06/15)
(06:10)
6 38,840
(06/14)
41,940
35,740
185,780
(06/14)
06/17 38,410
(06/14)
(17:00)
38,410
(06/14)
(17:00)
38,080
(06/14)
(23:12)
38,210
(06/15)
(03:27)
-410 57 39,000
(06/15)
(06:10)
1 38,000
(06/15)
(06:10)
2 38,620
(06/14)
41,700
35,540
43,200
(06/14)
06/17 38,530
(06/14)
(16:39)
38,530
(06/14)
(16:39)
38,120
(06/14)
(19:11)
38,200
(06/15)
(02:56)
-500 15 40,000
(06/15)
(06:10)
1 -
(-/-)
(-)
- 38,620
(06/14)
41,700
35,540
5,110
(06/14)
Nikkei 225 mini 06/17 38,750
(06/14)
(16:30)
38,775
(06/14)
(16:30)
38,275
(06/14)
(23:12)
38,450
(06/15)
(06:00)
-385
31,149 38,485
(06/15)
(06:10)
25 38,385
(06/15)
(06:10)
3 38,835
(06/14)
41,940
35,730
18,186
(06/14)
06/17 38,780
(06/14)
(16:30)
38,780
(06/14)
(16:30)
38,280
(06/14)
(23:13)
38,460
(06/15)
(05:41)
-380 635 38,500
(06/15)
(06:10)
1 38,400
(06/15)
(06:10)
1 38,840
(06/14)
41,945
35,735
4,602
(06/14)
06/17 38,765
(06/14)
(16:30)
38,790
(06/14)
(16:30)
38,275
(06/14)
(23:13)
38,465
(06/15)
(06:00)
-375 424,640 38,465
(06/15)
(06:10)
6 38,450
(06/15)
(06:10)
1 38,840
(06/14)
41,945
35,735
213,096
(06/14)
Nikkei 225 micro Futures 06/17 38,760
(06/14)
(16:30)
38,775
(06/14)
(16:35)
38,270
(06/14)
(23:13)
38,415
(06/15)
(06:00)
-425
14,642 38,495
(06/15)
(06:10)
5 38,300
(06/15)
(06:10)
2 38,835
(06/14)
41,940
35,730
3,974
(06/14)
06/17 38,610
(06/14)
(16:30)
38,715
(06/14)
(16:41)
38,265
(06/14)
(23:14)
38,400
(06/15)
(06:00)
-485 313 38,700
(06/15)
(06:10)
1 38,300
(06/15)
(06:10)
2 38,840
(06/14)
41,945
35,735
283
(06/14)
06/17 38,770
(06/14)
(16:30)
38,785
(06/14)
(16:30)
38,275
(06/14)
(23:13)
38,440
(06/15)
(06:00)
-390 278,943 38,485
(06/15)
(06:10)
2 38,440
(06/15)
(06:10)
1 38,840
(06/14)
41,945
35,735
33,878
(06/14)
Nikkei 225
VI Futures
06/17 18.00
(06/14)
(16:39)
18.00
(06/14)
(16:39)
17.80
(06/14)
(16:40)
17.80
(06/14)
(16:40)
-0.30 5 19.50
(06/15)
(06:10)
2 17.55
(06/15)
(06:10)
8 18.50
(06/14)
28.50
8.50
46
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 22.00
(06/15)
(06:10)
1 17.95
(06/15)
(06:10)
1 18.35
(06/14)
28.35
8.35
28
(06/14)
Nikkei 225
Dividend Index
Futures
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 706.0
(06/14)
(07:20)
5 692.0
(06/14)
(07:20)
5 699.0
(06/14)
749.0
649.0
5,997
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 778.0
(06/14)
(07:20)
5 758.0
(06/14)
(07:20)
5 768.0
(06/14)
818.0
718.0
978
(06/14)
TOPIX Futures 06/17 2,746.0
(06/14)
(16:30)
2,747.5
(06/14)
(16:30)
2,716.5
(06/14)
(19:04)
2,729.5
(06/15)
(06:00)
-19.5 16,112 2,733.5
(06/15)
(06:10)
2 2,722.0
(06/15)
(06:10)
1 2,749.0
(06/14)
2,968.5
2,529.5
473,639
(06/14)
06/17 2,699.5
(06/14)
(18:42)
2,699.5
(06/14)
(18:42)
2,699.5
(06/14)
(18:42)
2,699.5
(06/14)
(18:42)
- 1 -
(-/-)
(-)
- -
(-/-)
(-)
- 2,725.5
(06/14)
2,943.5
2,507.5
14,675
(06/14)
mini-TOPIX
Futures
06/17 2,745.00
(06/14)
(16:30)
2,747.25
(06/14)
(16:30)
2,716.00
(06/14)
(19:04)
2,730.00
(06/15)
(06:00)
-17.75 10,601 2,735.25
(06/15)
(06:10)
10 2,724.00
(06/15)
(06:10)
3 2,749.00
(06/14)
2,968.75
2,529.25
35,629
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- 2,650.00
(06/15)
(06:10)
1 2,725.50
(06/14)
2,943.50
2,507.50
5
(06/14)
TOPIX Core30
Futures
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,446.5
(06/14)
1,562.0
1,331.0
156
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,436.5
(06/14)
1,551.0
1,322.0
0
(06/14)
JPX Prime 150 Index Futures 06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,211.0
(06/14)
1,307.5
1,114.5
22
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,200.5
(06/14)
1,296.5
1,104.5
0
(06/14)
JPX-Nikkei 400 Futures 06/17 25,125
(06/14)
(16:30)
25,125
(06/14)
(16:30)
24,840
(06/14)
(19:04)
24,990
(06/15)
(06:00)
-165 2,169 25,000
(06/15)
(06:10)
1 24,905
(06/15)
(06:10)
1 25,155
(06/14)
27,165
23,145
51,303
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 24,935
(06/14)
26,925
22,945
1
(06/14)
TSE Growth Market 250 Index Futures 06/17 631
(06/14)
(16:30)
631
(06/14)
(16:30)
622
(06/14)
(19:04)
622
(06/15)
(06:00)
-9 1,819 630
(06/15)
(06:10)
1 621
(06/15)
(06:10)
14 639
(06/14)
690
588
45,794
(06/14)
06/17 625
(06/14)
(16:45)
625
(06/14)
(16:45)
617
(06/14)
(19:11)
620
(06/15)
(05:35)
-5 28 630
(06/15)
(06:10)
4 615
(06/15)
(06:10)
1 639
(06/14)
690
588
363
(06/14)
TSE REIT Index
Futures
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- 1,680.0
(06/15)
(06:10)
1 1,701.5
(06/14)
1,837.5
1,565.5
62,924
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 1,673.0
(06/14)
1,806.5
1,539.5
0
(06/14)
DJIA Futures 06/17 38,560
(06/14)
(16:48)
38,608
(06/15)
(02:09)
38,322
(06/14)
(19:23)
38,568
(06/15)
(05:49)
-106 539 38,608
(06/15)
(06:10)
1 38,551
(06/15)
(06:10)
1 38,659
(06/14)
41,365
35,953
8,684
(06/14)
06/17 38,900
(06/14)
(16:49)
38,930
(06/15)
(04:33)
38,670
(06/14)
(19:24)
38,930
(06/15)
(04:33)
-100 69 39,030
(06/15)
(06:10)
2 38,650
(06/15)
(06:10)
1 39,007
(06/14)
41,737
36,277
341
(06/14)
TAIEX Futures                              
                             
FTSE China 50
Index Futures
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 12,160
(06/14)
13,375
10,945
0
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 12,080
(06/14)
13,285
10,875
0
(06/14)
5-year JGB
Futures
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 110.22
(06/14)
112.22
108.22
0
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 110.00
(06/14)
112.00
108.00
0
(06/14)
10-year JGB
Futures
06/17 144.00
(06/14)
(15:30)
144.39
(06/14)
(21:20)
143.64
(06/14)
(15:37)
144.11
(06/15)
(05:54)
+0.19 20,649 144.17
(06/15)
(06:10)
5 144.10
(06/15)
(06:10)
5 143.92
(06/14)
145.92
141.92
189,066
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 143.40
(06/14)
145.40
141.40
0
(06/14)
mini-10-year
JGB Futures
(Cash-Settled)
06/17 144.000
(06/14)
(18:30)
144.000
(06/14)
(18:30)
144.000
(06/14)
(18:30)
144.000
(06/14)
(18:30)
+0.095 1 144.500
(06/15)
(00:39)
10 143.000
(06/15)
(00:39)
1 143.920
(06/14)
145.920
141.920
73
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 143.400
(06/14)
145.400
141.400
0
(06/14)
mini-20-year
JGB Futures
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 122.97
(06/14)
126.97
118.97
0
(06/14)
06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - -
(-/-)
(-)
- -
(-/-)
(-)
- 122.20
(06/14)
126.20
118.20
0
(06/14)
3-Month TONA Futures 06/17 -
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
-
(-/-)
(-)
- - 99.9250
(06/15)
(05:59)
694 99.9225
(06/15)
(05:59)
687 99.9250
(06/14)
100.1750
99.6750
8,481
(06/14)
06/17 99.9000
(06/14)
(16:01)
99.9000
(06/14)
(16:01)
99.8925
(06/15)
(00:46)
99.8925
(06/15)
(00:46)
-0.0125 693 99.9000
(06/15)
(06:10)
170 99.8925
(06/15)
(06:10)
192 99.9050
(06/14)
100.1550
99.6550
11,462
(06/14)
06/17 99.7900
(06/14)
(16:01)
99.7900
(06/14)
(16:01)
99.7850
(06/14)
(16:25)
99.7900
(06/14)
(18:41)
-0.0100 101 99.8025
(06/15)
(06:10)
100 99.7900
(06/15)
(06:10)
147 99.8000
(06/14)
100.0500
99.5500
8,636
(06/14)
06/17 99.6900
(06/14)
(15:48)
99.6900
(06/14)
(15:48)
99.6800
(06/14)
(16:25)
99.6800
(06/14)
(16:25)
-0.0150 335 99.7575
(06/15)
(06:10)
50 99.6925
(06/15)
(06:10)
23 99.6950
(06/14)
99.9450
99.4450
11,425
(06/14)
06/17 99.6300
(06/14)
(15:47)
99.6300
(06/14)
(15:47)
99.6075
(06/14)
(17:16)
99.6250
(06/14)
(18:25)
+0.0050 490 -
(-/-)
(-)
- 99.6250
(06/15)
(00:12)
100 99.6200
(06/14)
99.8700
99.3700
3,593
(06/14)
 
The cautions and the timing of updates of the information from QUICK Corp.