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 14 97.500 97.505 97.505 16/09/14 03:31 97.505
Oct 14 97.500 97.505 97.500 97.500 97.500 97.500 17/09/14 17:30 -0.005 10 97.505
Nov 14 97.505 97.510 97.505 97.505 97.505 97.505 17/09/14 17:30 -0.005 9 97.510
Dec 14 97.510 97.515 97.515 97.515 97.515 97.515 18/09/14 10:04 0.0 505 97.515
Jan 15 97.505 97.520 97.515 97.515 97.515 97.515 17/09/14 22:55 -0.005 200 97.520
IR Dec 14 97.340 97.350 97.340 97.350 97.340 97.340 18/09/14 15:09 -0.02 15050 97.360
Mar 15 97.290 97.300 97.300 97.310 97.290 97.290 18/09/14 15:13 -0.03 22661 97.320
Jun 15 97.220 97.230 97.230 97.240 97.220 97.230 18/09/14 14:57 -0.04 17269 97.270
Sep 15 97.120 97.130 97.130 97.140 97.120 97.120 18/09/14 15:14 -0.06 13533 97.180
Dec 15 97.010 97.020 97.020 97.030 97.010 97.010 18/09/14 14:27 -0.07 7392 97.080
YT Dec 14 97.050 97.060 97.050 97.080 97.040 97.050 18/09/14 15:15 -0.07 182656 97.120
Mar 15 97.120
YS Dec 14 96.905
Mar 15 96.905
XT Dec 14 96.245 96.250 96.245 96.265 96.235 96.250 18/09/14 15:15 -0.07 79712 96.320
Mar 15 96.320
XS Dec 14 95.930
Mar 15 95.930
AP Sep 14 5,420.0 5,422.0 5,403.0 5,423.0 5,395.0 5,421.0 18/09/14 11:57 0.0 10919 5421.0
Oct 14 5,424.0 5,427.0 5,410.0 5,440.0 5,382.0 5,416.0 18/09/14 15:08 +3.0 48 5413.0
Nov 14 5,401.0 5,406.0 5,414.0 17/09/14 12:39 5392.0
Dec 14 5,412.0 5,413.0 5,406.0 5,431.0 5,367.0 5,413.0 18/09/14 15:16 +12.0 37138 5401.0
Mar 15 5,379.0 17/09/14 15:30 5360.0
AF Sep 14 7,169.0 16/09/14 13:47 7040.0
Dec 14 6,988.0 6,996.0 6975.0
Mar 15 6975.0
Jun 15 6975.0
WK Sep 14 260.000
Jan 15 259.00 268.00 267.00 04/09/14 16:29 267.000
Mar 15 268.000
May 15 268.000
Jul 15 270.500
VW Sep 14 267.000
Jan 15 281.50 283.00 282.70 283.00 282.70 283.00 18/09/14 13:59 +3.0 140 280.000
Mar 15 280.00 284.00 277.00 16/09/14 11:19 279.100
May 15 277.100
Jul 15 284.800
UB Sep 14 231.80 29/08/14 12:21 224.000
Nov 14 230.50 244.50 225.000
Jan 15 242.50 246.00 244.00 244.00 244.00 244.00 17/09/14 17:23 0.0 25 244.000
Mar 15 250.00 245.00 29/08/14 16:05 246.300
May 15 254.00 248.00 17/09/14 14:16 248.500
US Sep 14 265.00 11/09/14 15:43 267.500
Nov 14 267.00 283.00 266.500
Jan 15 267.00 287.00 273.500
Mar 15 267.00 287.00 273.500
May 15 267.00 287.00 277.00 15/09/14 13:24 277.000
VC Sep 14 495.000
Jan 15 445.000
Mar 15 440.000
May 15 442.000
Jul 15 444.000
BB Dec 14 96.290 18/09/14 04:09 96.300
Mar 15 96.200 18/09/14 04:10 96.200
Jun 15 96.040 18/09/14 04:09 96.050
Sep 15 95.880 18/09/14 13:01 95.890
Dec 15 95.780 16/09/14 09:12 95.760
TY Dec 14 96.030
Mar 15 96.030
TN Dec 14 95.770 09/09/14 10:49 95.640
Mar 15 95.640

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