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 15 98.000 98.005 98.005 02/09/15 11:26 98.005
Oct 15 98.040 98.050 98.045 98.045 98.045 98.045 03/09/15 00:34 -0.005 50 98.050
Nov 15 98.125 98.160 98.155 02/09/15 09:55 98.145
Dec 15 98.165 98.210 98.225 02/09/15 09:54 98.205
Jan 16 98.165 98.220 98.215 02/09/15 11:52 98.215
IR Sep 15 97.880 97.890 97.890 97.890 97.880 97.880 03/09/15 01:05 -0.01 179 97.890
Dec 15 98.040 98.050 98.050 98.050 98.030 98.040 03/09/15 02:28 -0.01 6092 98.050
Mar 16 98.120 98.130 98.110 98.140 98.110 98.130 03/09/15 02:13 0.0 4692 98.130
Jun 16 98.140 98.150 98.130 98.150 98.130 98.140 03/09/15 02:35 0.0 3335 98.140
Sep 16 98.110 98.120 98.100 98.120 98.100 98.110 03/09/15 02:13 0.0 4266 98.110
YT Sep 15 98.190 98.200 98.190 98.220 98.180 98.200 03/09/15 02:29 0.0 21978 98.200
Dec 15 98.210 98.260 98.260 02/09/15 18:17 0.0 200 98.230
XT Sep 15 97.2800 97.2850 97.2650 97.2950 97.2550 97.2850 03/09/15 02:28 +0.005 26866 97.2800
Dec 15 97.2650 97.2800 97.2650 97.2650 97.2650 97.2650 03/09/15 01:37 -0.005 4 97.2700
AP Sep 15 5,035.00 5,037.00 5,053.00 5,079.00 5,024.00 5,036.00 03/09/15 02:34 -14 6144 5050.0
Oct 15 5,040.00 5,045.00 4,999.00 02/09/15 12:57 5057.0
Nov 15 5,012.00 5,021.00 4,971.00 02/09/15 12:57 5030.0
Dec 15 5,020.00 5,024.00 5,026.00 5,026.00 5,011.00 5,013.00 03/09/15 02:12 -23 86 5036.0
Mar 16 4,964.00 4,970.00 4,966.00 02/09/15 18:04 0.0 1 4981.0
AF Sep 15 6685.0
Dec 15 6685.0
Mar 16 6685.0
Jun 16 6685.0
WK Sep 15 290.500
Jan 16 291.000
Mar 16 293.000
May 16 293.000
Jul 16 293.000
VW Sep 15 290.000 278.500
Jan 16 272.500 280.000 280.000 280.000 277.000 277.000 02/09/15 18:22 -3.5 64 280.500
Mar 16 272.500 281.500 278.500 278.500 278.500 278.500 02/09/15 18:01 -2.5 40 281.000
May 16 286.000 283.300
Jul 16 283.300
UB Sep 15 268.000
Nov 15 268.000
Jan 16 244.000 244.000 31/08/15 18:51 241.500
Mar 16 241.500
May 16 241.500
US Sep 15 296.000
Nov 15 296.000
Jan 16 296.000
Mar 16 304.000
May 16 263.000
VC Sep 15 481.500
Jan 16 495.000
Mar 16 505.000
May 16 505.000
Jul 16 505.000
BB Sep 15 97.1500 97.1600 97.1600 97.1600 97.1500 97.1500 03/09/15 01:14 -0.02 37 97.170
Dec 15 97.2600 97.2800 97.2700 97.2700 97.2600 97.2600 03/09/15 01:14 -0.02 23 97.280
Mar 16 97.3000 97.3300 97.3200 02/09/15 10:34 97.330
Jun 16 97.3000 97.3300 97.3200 02/09/15 11:34 97.330
Sep 16 97.2400 97.2800 97.2700 02/09/15 14:21 97.280
TY Sep 15 97.480
Dec 15 97.480
TN Sep 15 96.860
Dec 15 96.860

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