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
09/24 29,650
(16:30)
29,890
(03:15)
29,540
(16:52)
29,770
(06:00)
+250 14,835 29,790
(06:10)
6 29,770
(06:10)
18 29,520
(09/22)
31,880
27,160
228,024
(09/22)
09/24 29,590
(16:30)
29,840
(03:15)
29,490
(17:00)
29,740
(06:00)
+300 301 30,250
(06:10)
1 29,500
(06:10)
1 29,440
(09/22)
31,790
27,090
9,390
(09/22)
09/24 29,520
(00:47)
29,520
(00:47)
29,520
(00:47)
29,520
(00:47)
+170 1 -
(-)
- -
(-)
- 29,240
(09/22)
31,570
26,910
5,238
(09/22)
Nikkei 225 mini 09/24 29,640
(16:30)
29,895
(03:15)
29,540
(16:52)
29,820
(06:00)
+300
26,067 29,880
(06:10)
2 29,675
(06:10)
1 29,520
(09/22)
31,880
27,160
76,688
(09/22)
09/24 29,640
(16:30)
29,870
(03:15)
29,555
(16:52)
29,770
(05:36)
+275 370 29,980
(06:10)
1 29,620
(06:10)
2 29,495
(09/22)
31,850
27,140
2,780
(09/22)
09/24 29,645
(16:30)
29,900
(03:15)
29,535
(16:52)
29,775
(06:00)
+255 324,487 29,795
(06:10)
45 29,770
(06:10)
35 29,520
(09/22)
31,880
27,160
253,125
(09/22)
Nikkei 225
VI Futures
09/24 22.25
(16:36)
22.25
(16:36)
21.50
(16:38)
21.50
(16:38)
-0.55 2 22.50
(06:10)
2 21.15
(06:10)
1 22.05
(09/22)
32.05
12.05
564
(09/22)
09/24 24.85
(18:27)
24.85
(18:27)
24.85
(18:27)
24.85
(18:27)
-0.30 1 25.45
(06:10)
1 18.10
(06:10)
1 25.15
(09/22)
35.15
15.15
317
(09/22)
Nikkei 225
Dividend Index
Futures
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - 489.5
(15:08)
5 478.0
(15:08)
5 483.8
(09/22)
533.8
433.8
28,540
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - 544.9
(15:08)
5 529.5
(15:08)
5 537.2
(09/22)
587.2
487.2
10
(09/22)
TOPIX Futures 09/24 2,040.0
(16:30)
2,054.5
(03:15)
2,033.0
(17:00)
2,049.5
(06:00)
+16.0 15,858 2,069.0
(06:10)
2 2,030.0
(06:10)
4 2,033.5
(09/22)
2,196.0
1,871.0
461,621
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 2,031.5
(09/22)
2,194.0
1,869.0
0
(09/22)
mini-TOPIX
Futures
09/24 2,040.00
(16:30)
2,054.25
(03:15)
2,033.25
(17:00)
2,049.25
(06:00)
+17.25 8,502 2,050.75
(06:10)
1 2,046.00
(06:10)
1 2,033.50
(09/22)
2,196.00
1,871.00
60,292
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 2,031.50
(09/22)
2,194.00
1,869.00
12
(09/22)
TOPIX Core30
Futures
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 965.0
(09/22)
1,042.0
888.0
36
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 965.0
(09/22)
1,042.0
888.0
0
(09/22)
JPX-Nikkei 400 Futures 09/24 18,440
(16:30)
18,570
(03:15)
18,385
(17:00)
18,540
(06:00)
+185 2,933 18,545
(06:10)
1 18,500
(06:10)
1 18,355
(09/22)
19,820
16,890
42,877
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 18,335
(09/22)
19,800
16,870
0
(09/22)
TSE Mothers
Futures
09/24 1,111
(16:30)
1,119
(03:15)
1,104
(17:05)
1,115
(06:00)
+10 544 1,121
(06:10)
1 1,108
(06:10)
1 1,128
(09/22)
1,218
1,038
20,573
(09/22)
09/24 1,090
(16:58)
1,095
(23:07)
1,086
(18:35)
1,095
(23:08)
+12 11 1,101
(06:10)
1 1,080
(06:10)
1 1,128
(09/22)
1,218
1,038
53
(09/22)
TSE REIT Index
Futures
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,090.0
(06:10)
2 -
(-)
- 2,069.0
(09/22)
2,234.5
1,903.5
64,656
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - 2,100.0
(16:48)
1 -
(-)
- 2,046.5
(09/22)
2,210.0
1,883.0
0
(09/22)
DJIA Futures 09/24 33,941
(16:31)
34,268
(03:16)
33,860
(16:57)
34,093
(05:42)
+228 1,349 34,348
(06:10)
1 33,700
(06:10)
2 33,865
(09/22)
36,235
31,495
4,654
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - 36,000
(06:10)
1 31,625
(06:10)
1 33,774
(09/22)
36,138
31,410
2
(09/22)
TAIEX Futures                              
                             
FTSE China 50
Index Futures
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,190
(09/22)
18,905
15,475
0
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 17,180
(09/22)
18,895
15,465
0
(09/22)
5-year JGB
Futures
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.14
(09/22)
115.14
111.14
0
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 113.14
(09/22)
115.14
111.14
0
(09/22)
10-year JGB
Futures
09/24 151.85
(15:30)
151.92
(03:14)
151.82
(19:39)
151.87
(05:49)
+0.01 4,832 151.91
(06:10)
12 151.89
(06:10)
12 151.86
(09/22)
153.86
149.86
85,674
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.78
(09/22)
153.78
149.78
0
(09/22)
mini-10 year
JGB Futures
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.860
(09/22)
153.860
149.860
38
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 151.780
(09/22)
153.780
149.780
0
(09/22)
20-year JGB
Futures
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.31
(09/22)
163.31
155.31
0
(09/22)
09/24 -
(-)
-
(-)
-
(-)
-
(-)
- - -
(-)
- -
(-)
- 159.67
(09/22)
163.67
155.67
0
(09/22)
 
The cautions and the timing of updates of the information from QUICK Corp.