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 Nov 14 97.500 97.505 97.505 24/11/14 10:42 97.505
Dec 14 97.500 97.510 97.505 21/11/14 21:07 97.505
Jan 15 97.505 97.510 97.505 24/11/14 11:54 97.510
Feb 15 97.520 97.525 97.520 22/11/14 01:50 97.525
Mar 15 97.525 97.535 97.530 21/11/14 15:25 97.535
IR Dec 14 97.250 97.260 97.260 97.260 97.260 97.260 24/11/14 20:03 0.0 2542 97.260
Mar 15 97.290 97.300 97.300 97.300 97.280 97.300 24/11/14 22:58 0.0 3073 97.300
Jun 15 97.330 97.340 97.340 97.340 97.320 97.330 24/11/14 22:58 -0.01 2360 97.340
Sep 15 97.330 97.340 97.340 97.350 97.330 97.330 24/11/14 22:58 -0.01 1080 97.340
Dec 15 97.310 97.320 97.320 97.320 97.300 97.310 24/11/14 22:49 -0.01 3798 97.320
YT Dec 14 97.440 97.450 97.460 97.460 97.440 97.440 24/11/14 23:01 -0.02 10962 97.460
Mar 15 97.460
YS Dec 14 97.245
Mar 15 97.245
XT Dec 14 96.710 96.715 96.730 96.730 96.705 96.710 24/11/14 23:03 -0.015 5710 96.725
Mar 15 96.725
XS Dec 14 96.335
Mar 15 96.335
AP Dec 14 5,347.0 5,348.0 5,353.0 5,357.0 5,343.0 5,347.0 24/11/14 23:03 -7.0 2440 5354.0
Jan 15 5,346.0 5,351.0 5,365.0 22/11/14 01:23 5355.0
Feb 15 5,297.0 5,363.0 5355.0
Mar 15 5,303.0 5,308.0 5,307.0 5,307.0 5,307.0 5,307.0 24/11/14 17:22 -5.0 1 5312.0
Jun 15 5,336.0 24/11/14 14:10 5311.0
AF Dec 14 7,145.0 18/11/14 11:23 7078.0
Mar 15 7078.0
Jun 15 7078.0
Sep 15 7078.0
WK Jan 15 282.50 20/11/14 16:29 289.000
Mar 15 290.800
May 15 292.500
Jul 15 295.000
Sep 15 295.000
VW Jan 15 292.50 295.00 293.00 293.00 292.00 293.00 24/11/14 18:41 0.0 255 293.000
Mar 15 290.00 294.50 292.00 292.00 292.00 292.00 24/11/14 17:22 -1.0 50 293.000
May 15 287.00 298.50 305.00 14/11/14 17:36 293.300
Jul 15 302.50 294.800
Sep 15 294.800
UB Jan 15 256.00 272.00 262.00 20/11/14 16:25 263.500
Mar 15 260.00 276.00 267.00 17/11/14 16:29 267.500
May 15 280.00 269.500
Jul 15 272.500
Sep 15 272.500
US Jan 15 300.000
Mar 15 285.00 31/10/14 16:04 302.500
May 15 307.50 17/11/14 16:02 307.500
Jul 15 311.500
Sep 15 311.500
VC Jan 15 470.000
Mar 15 477.500
May 15 479.500
Jul 15 481.500
Sep 15 481.500
BB Dec 14 96.320 96.330 96.320 21/11/14 10:31 96.330
Mar 15 96.280 96.300 96.290 24/11/14 10:32 96.300
Jun 15 96.220 96.240 96.230 24/11/14 09:58 96.240
Sep 15 95.970 96.140 96.140 96.140 96.140 96.140 24/11/14 22:38 +0.01 7 96.130
Dec 15 96.060 96.040 24/11/14 11:48 96.050
TY Dec 14 96.250
Mar 15 96.250
TN Dec 14 95.860
Mar 15 95.860

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