Skip to content

ASX 24 market summary

Prices are DELAYED by a minimum of 20 minutes.
  Expiry Bid Ask Open High Low Last Trade Last Trade Time Change Traded Volume Previous Settlement
IB Sep 14 97.500 97.505 97.500 15/09/14 17:43 97.505
Oct 14 97.500 97.505 97.500 16/09/14 11:55 97.505
Nov 14 97.505 97.510 97.505 97.505 97.505 97.505 16/09/14 21:58 -0.005 300 97.510
Dec 14 97.515 97.520 97.515 97.515 97.515 97.515 17/09/14 00:03 -0.005 750 97.520
Jan 15 97.515 97.525 97.520 97.520 97.515 97.515 16/09/14 18:26 -0.01 200 97.525
IR Dec 14 97.350 97.360 97.350 97.360 97.350 97.350 17/09/14 00:52 -0.01 1693 97.360
Mar 15 97.310 97.320 97.330 97.330 97.310 97.320 17/09/14 00:28 -0.01 5232 97.330
Jun 15 97.260 97.270 97.280 97.280 97.250 97.270 17/09/14 00:30 -0.01 5497 97.280
Sep 15 97.170 97.180 97.180 97.190 97.160 97.170 17/09/14 00:27 -0.02 3960 97.190
Dec 15 97.060 97.080 97.080 97.100 97.070 97.070 17/09/14 00:37 -0.02 4657 97.090
YT Dec 14 97.120 97.130 97.140 97.160 97.120 97.120 17/09/14 00:58 -0.02 33841 97.140
Mar 15 97.140
YS Dec 14 96.925
Mar 15 96.925
XT Dec 14 96.330 96.335 96.345 96.370 96.320 96.335 17/09/14 00:59 -0.01 27782 96.345
Mar 15 96.345
XS Dec 14 95.955
Mar 15 95.955
AP Sep 14 5,437.0 5,438.0 5,438.0 5,443.0 5,417.0 5,437.0 17/09/14 00:59 -5.0 23097 5442.0
Oct 14 5,447.0 5,450.0 5,445.0 16/09/14 17:15 0.0 5 5454.0
Nov 14 5,425.0 5,430.0 5,565.0 11/09/14 11:01 5433.0
Dec 14 5,436.0 5,438.0 5,436.0 5,441.0 5,417.0 5,437.0 17/09/14 00:59 -5.0 20697 5442.0
Mar 15 5,427.0 16/09/14 14:45 5401.0
AF Sep 14 7,169.0 16/09/14 13:47 7146.0
Dec 14 7146.0
Mar 15 7146.0
Jun 15 7146.0
WK Sep 14 260.000
Jan 15 267.00 04/09/14 16:29 267.000
Mar 15 268.000
May 15 268.000
Jul 15 270.500
VW Sep 14 267.000
Jan 15 280.00 282.00 277.00 281.00 277.00 281.00 16/09/14 18:57 +4.0 450 277.000
Mar 15 280.00 283.00 277.00 16/09/14 11:19 277.800
May 15 275.800
Jul 15 283.500
UB Sep 14 231.80 29/08/14 12:21 224.000
Nov 14 225.000
Jan 15 240.80 241.90 238.50 240.80 238.50 240.80 16/09/14 18:54 +2.8 95 238.000
Mar 15 245.90 245.00 29/08/14 16:05 240.300
May 15 249.90 242.500
US Sep 14 268.00 11/09/14 12:26 267.500
Nov 14 266.500
Jan 15 273.500
Mar 15 273.500
May 15 277.00 15/09/14 13:24 277.000
VC Sep 14 495.000
Jan 15 445.000
Mar 15 440.000
May 15 442.000
Jul 15 444.000
BB Dec 14 96.280 96.300 96.300 16/09/14 11:39 96.300
Mar 15 96.170 96.190 96.200 16/09/14 11:39 96.210
Jun 15 96.030 96.050 96.060 16/09/14 11:39 96.060
Sep 15 95.860 95.920 95.900 16/09/14 11:48 95.920
Dec 15 95.790 95.810 95.780 16/09/14 09:12 95.800
TY Dec 14 96.060
Mar 15 96.060
TN Dec 14 95.770 09/09/14 10:49 95.670
Mar 15 95.670

Note: Total includes total volume for all ASX 24 contracts and expiries