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 Aug 14 97.500 97.505 97.505 97.505 97.505 97.505 21/08/14 19:18 0.0 1 97.505
Sep 14 97.505 97.510 97.505 97.510 97.505 97.510 22/08/14 10:54 0.0 354 97.510
Oct 14 97.515 97.520 97.515 97.520 97.515 97.520 22/08/14 10:54 0.0 2102 97.520
Nov 14 97.530 97.535 97.530 97.530 97.530 97.530 22/08/14 10:06 -0.005 520 97.535
Dec 14 97.550 97.555 97.550 97.550 97.550 97.550 22/08/14 13:48 0.0 700 97.550
OI Sep 14 97.510 97.540 97.525
Dec 14 97.535 97.575 97.555
Mar 15 97.535 97.585 97.560
Jun 15 97.505 97.555 97.535
IR Sep 14 97.370 97.380 97.370 97.380 97.370 97.370 22/08/14 15:14 -0.01 3264 97.380
Dec 14 97.390 97.400 97.390 97.400 97.390 97.400 22/08/14 15:30 0.0 7391 97.400
Mar 15 97.390 97.400 97.390 97.400 97.380 97.400 22/08/14 15:19 0.0 13278 97.400
Jun 15 97.350 97.360 97.350 97.360 97.340 97.350 22/08/14 15:29 -0.01 10199 97.360
Sep 15 97.270 97.280 97.290 97.290 97.270 97.270 22/08/14 14:56 -0.02 2173 97.290
YT Sep 14 97.300 97.310 97.310 97.320 97.290 97.300 22/08/14 15:28 -0.02 89549 97.320
Dec 14 97.250 97.310 97.260 22/08/14 11:19 0.0 8 97.270
YS Sep 14 97.085 97.115 97.105
Dec 14 97.005 97.055 97.035
XT Sep 14 96.525 96.530 96.540 96.545 96.520 96.525 22/08/14 15:29 -0.005 55259 96.530
Dec 14 96.475 96.500 96.490 96.490 96.490 96.490 22/08/14 11:47 -0.025 5 96.515
XS Sep 14 96.150 96.180 96.150
Dec 14 96.085 96.135 96.100
AP Aug 14 5,644.0 20/08/14 17:52 5682.2
Sep 14 5,615.0 5,616.0 5,621.0 5,627.0 5,609.0 5,615.0 22/08/14 15:32 +10.0 12253 5605.0
Oct 14 5,621.0 5,626.0 5,605.0 20/08/14 15:59 5612.0
Nov 14 5,601.0 5,608.0
Dec 14 5,613.0 5,616.0 5,618.0 5,620.0 5,609.0 5,615.0 22/08/14 14:41 +12.0 65 5603.0
AF Sep 14 7,322.0 7,331.0 7,352.0 21/08/14 10:34 7301.0
Dec 14 7301.0
Mar 15 7301.0
Jun 15 7301.0
WK Sep 14 252.000
Jan 15 262.00 18/07/14 15:59 274.000
Mar 15 281.000
May 15 281.000
Jul 15 283.500
VW Sep 14 280.00 266.50 29/07/14 16:24 274.000
Jan 15 284.00 286.50 277.50 288.00 277.50 288.00 22/08/14 13:05 +6.0 140 282.000
Mar 15 284.50 287.00 279.00 279.00 279.00 279.00 22/08/14 11:05 -4.5 5 283.500
May 15 281.500
Jul 15 289.200
UB Sep 14 222.00 01/08/14 16:29 224.000
Nov 14 225.000
Jan 15 233.00 237.00 234.00 234.00 234.00 234.00 21/08/14 17:23 -2.0 50 236.000
Mar 15 240.00 239.00 06/08/14 16:29 240.000
May 15 245.00 244.000
US Sep 14 270.00 260.500
Nov 14 260.00 270.000
Jan 15 260.00 271.000
Mar 15 260.00 272.000
May 15 260.00 260.00 14/08/14 13:06 270.000
VC Sep 14 495.000
Jan 15 450.000
Mar 15 452.000
May 15 454.000
Jul 15 454.000
BB Sep 14 96.310 96.320 96.320 22/08/14 06:41 96.320
Dec 14 96.220 96.270 96.250 22/08/14 11:19 96.260
Mar 15 96.020 96.140 96.060 22/08/14 09:09 96.050
Jun 15 95.820 96.000 95.900 22/08/14 12:50 95.900
Sep 15 95.700 95.900 95.800 22/08/14 14:27 95.800
TY Sep 14 96.400
Dec 14 96.400
TN Sep 14 95.700
Dec 14 95.700

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