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 Oct 14 97.505 29/10/14 22:17 97.505
Nov 14 97.500 97.505 97.505 97.505 97.505 97.505 31/10/14 18:18 97.505
Dec 14 97.510 97.520 97.515 31/10/14 00:35 97.515
Jan 15 97.515 97.520 97.515 30/10/14 19:27 97.520
Feb 15 97.520 97.535 97.530 30/10/14 13:32 97.530
IR Dec 14 97.290 97.300 97.290 97.300 97.290 97.300 31/10/14 17:39 0.0 279 97.300
Mar 15 97.320 97.330 97.320 97.330 97.320 97.330 31/10/14 18:06 0.0 301 97.330
Jun 15 97.340 97.350 97.340 97.340 97.340 97.340 31/10/14 18:05 -0.01 857 97.350
Sep 15 97.320 97.330 97.320 97.330 97.320 97.330 31/10/14 17:28 0.0 594 97.330
Dec 15 97.270 97.280 97.280 97.280 97.280 97.280 31/10/14 18:01 -0.01 380 97.290
YT Dec 14 97.400 97.410 97.410 97.420 97.390 97.400 31/10/14 18:16 -0.02 20823 97.420
Mar 15 97.420
YS Dec 14 97.205
Mar 15 97.205
XT Dec 14 96.660 96.665 96.690 96.690 96.655 96.660 31/10/14 18:18 -0.035 14694 96.695
Mar 15 96.695
XS Dec 14 96.305
Mar 15 96.305
AP Nov 14 5,523.0 5,527.0 5,525.0 5,525.0 5,525.0 5,525.0 31/10/14 17:58 +16.0 2 5509.0
Dec 14 5,533.0 5,535.0 5,520.0 5,539.0 5,520.0 5,534.0 31/10/14 18:19 +16.0 878 5518.0
Jan 15 5,533.0 5,539.0 5,308.0 21/10/14 17:56 5520.0
Mar 15 5,489.0 5,505.0 5,444.0 31/10/14 13:08 5477.0
Jun 15 5,447.0 31/10/14 13:35 5475.0
AF Dec 14 7,112.0 28/10/14 12:17 7275.0
Mar 15 7275.0
Jun 15 7275.0
Sep 15 7275.0
WK Jan 15 288.50 267.00 04/09/14 16:29 285.000
Mar 15 286.800
May 15 288.500
Jul 15 291.000
Sep 15 291.000
VW Jan 15 288.00 291.00 290.00 290.00 290.00 290.00 31/10/14 17:44 -2.0 60 292.000
Mar 15 284.00 292.00 290.00 290.00 290.00 290.00 31/10/14 17:42 -1.0 50 291.000
May 15 298.00 289.000
Jul 15 296.700
Sep 15 296.700
UB Nov 14 242.500
Jan 15 248.00 27/10/14 18:54 253.000
Mar 15 253.700
May 15 248.00 17/09/14 14:16 256.700
Jul 15 259.700
US Nov 14 272.00 02/10/14 16:29 272.000
Jan 15 283.500
Mar 15 285.00 285.00 31/10/14 16:04 285.000
May 15 285.00 289.00 285.00 285.00 285.00 285.00 31/10/14 17:44 0.0 80 285.000
Jul 15 289.000
VC Jan 15 460.000
Mar 15 467.500
May 15 469.500
Jul 15 471.500
Sep 15 471.500
BB Dec 14 96.300 96.320 96.310 31/10/14 12:05 96.320
Mar 15 96.290 96.310 96.300 31/10/14 12:05 96.310
Jun 15 96.250 96.280 96.280 31/10/14 12:05 96.270
Sep 15 96.170 96.210 96.210 31/10/14 08:56 96.190
Dec 15 96.080 96.140 96.080 31/10/14 18:38 96.100
TY Dec 14 96.300
Mar 15 96.300
TN Dec 14 95.770 09/09/14 10:49 95.910
Mar 15 95.910

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