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 Jul 14 97.500 97.505 97.505 97.505 97.505 97.505 24/07/14 17:14 0.0 1 97.505
Aug 14 97.505 97.510 97.510 97.510 97.510 97.510 25/07/14 13:15 0.0 15 97.510
Sep 14 97.510 97.515 97.515 97.515 97.515 97.515 25/07/14 10:11 0.0 18 97.515
Oct 14 97.520 97.525 97.520 97.520 97.520 97.520 25/07/14 10:22 -0.005 7 97.525
Nov 14 97.530 97.540 97.530 97.530 97.530 97.530 25/07/14 10:22 -0.015 78 97.545
OI Sep 14 97.515 97.545 97.525
Dec 14 97.540 97.580 97.570
Mar 15 97.535 97.585 97.570
Jun 15 97.480 97.530 97.515
IR Sep 14 97.360 97.370 97.360 97.370 97.360 97.370 25/07/14 14:05 0.0 4746 97.370
Dec 14 97.390 97.400 97.400 97.410 97.390 97.390 25/07/14 14:42 -0.02 11568 97.410
Mar 15 97.380 97.390 97.390 97.400 97.380 97.380 25/07/14 14:42 -0.02 9560 97.400
Jun 15 97.330 97.340 97.330 97.340 97.320 97.330 25/07/14 14:42 -0.02 10049 97.350
Sep 15 97.240 97.250 97.240 97.250 97.230 97.250 25/07/14 14:44 -0.01 4567 97.260
YT Sep 14 97.320 97.330 97.310 97.330 97.300 97.330 25/07/14 14:49 -0.01 105195 97.340
Dec 14 97.340
YS Sep 14 97.085 97.115 97.085
Dec 14 97.085
XT Sep 14 96.560 96.565 96.545 96.565 96.535 96.560 25/07/14 14:50 -0.02 50314 96.580
Dec 14 96.580
XS Sep 14 96.145 96.180 96.160
Dec 14 96.160
AP Aug 14 5,566.0 5,568.0 5,580.0 5,580.0 5,567.0 5,568.0 25/07/14 14:47 -3.0 313 5571.0
Sep 14 5,526.0 5,527.0 5,532.0 5,538.0 5,517.0 5,526.0 25/07/14 14:53 -6.0 16576 5532.0
Oct 14 5,530.0 5,539.0 5,532.0 23/07/14 15:27 5532.0
Dec 14 5,523.0 5,526.0 5,534.0 5,534.0 5,527.0 5,527.0 25/07/14 11:33 -4.0 8 5531.0
Mar 15 5,490.0 5,493.0 5,497.0 24/07/14 14:42 5494.0
AF Sep 14 7,278.0 7,284.0 7,275.0 7,276.0 7,275.0 7,276.0 25/07/14 11:31 +396.0 8 6880.0
Dec 14 6880.0
Mar 15 6880.0
Jun 15 6880.0
WK Sep 14 250.000
Jan 15 262.00 18/07/14 15:59 250.000
Mar 15 253.00 263.00 255.000
May 15 255.000
Jul 15 259.000
VW Sep 14 265.00 269.00 271.00 18/07/14 16:04 266.000
Jan 15 267.20 269.00 268.00 268.50 268.00 268.50 24/07/14 18:50 +2.0 17 266.500
Mar 15 267.70 270.50 265.50 265.50 265.50 265.50 25/07/14 11:02 -1.5 305 267.000
May 15 268.900
Jul 15 276.600
UB Sep 14 226.00 257.50 02/07/14 11:04 225.500
Nov 14 224.500
Jan 15 218.00 224.00 221.00 221.00 221.00 221.00 24/07/14 18:11 -0.5 150 221.500
Mar 15 219.00 228.00 235.00 12/06/14 11:43 225.500
May 15 225.00 236.00 239.00 12/06/14 11:43 231.500
US Sep 14 275.00 270.000
Nov 14 277.50 271.300
Jan 15 265.00 280.00 271.000
Mar 15 265.00 282.50 272.000
May 15 265.00 275.00 285.00 27/06/14 16:05 277.500
VC Sep 14 495.000
Jan 15 435.00 445.00 442.500
Mar 15 436.00 454.00 447.500
May 15 437.00 462.00 450.000
Jul 15 450.000
BB Sep 14 96.300 24/07/14 23:18 96.290
Dec 14 96.150 25/07/14 12:39 96.160
Mar 15 95.960 25/07/14 12:27 95.970
Jun 15 95.850 24/07/14 22:48 95.870
Sep 15 95.780 24/07/14 10:37 95.780
TY Sep 14 96.370
Dec 14 96.370
TN Sep 14 95.470 10/06/14 15:40 95.670
Dec 14 95.670

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