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 Mar 15 97.750 97.755 97.750 04/03/15 18:04 97.755
Apr 15 97.835 97.845 97.840 05/03/15 16:11 97.845
May 15 97.965 97.980 97.970 97.970 97.970 97.970 05/03/15 20:16 -0.005 100 97.975
Jun 15 98.050 98.060 98.055 98.055 98.055 98.055 06/03/15 01:06 0.0 100 98.055
Jul 15 98.080 98.110 98.105 04/03/15 15:58 98.095
IR Mar 15 97.650 97.660 97.660 97.660 97.650 97.660 06/03/15 00:52 0.0 1942 97.660
Jun 15 97.860 97.870 97.860 97.870 97.850 97.870 06/03/15 01:10 0.0 4304 97.870
Sep 15 97.970 97.980 97.980 97.980 97.960 97.970 06/03/15 01:09 -0.01 1792 97.980
Dec 15 97.990 98.000 97.990 98.000 97.970 97.990 06/03/15 00:59 -0.01 3865 98.000
Mar 16 97.960 97.970 97.960 97.960 97.950 97.960 06/03/15 01:10 0.0 3000 97.960
YT Mar 15 98.090 98.100 98.080 98.100 98.060 98.100 06/03/15 01:08 +0.02 25740 98.080
Jun 15 98.110 98.130 98.130 06/03/15 01:07 0.0 62 98.100
YS Mar 15 97.825
Jun 15 97.850
XT Mar 15 97.4350 97.4400 97.4100 97.4400 97.3850 97.4350 06/03/15 01:11 +0.02 21888 97.4150
Jun 15 97.4000 97.4100 97.3700 97.4050 97.3600 97.4000 06/03/15 01:09 +0.025 621 97.3750
XS Mar 15 97.845
Jun 15 97.805
AP Mar 15 5,886.00 5,891.00 5,893.00 5,896.00 5,874.00 5,890.00 06/03/15 01:11 0.0 1575 5890.0
Apr 15 5,891.00 5,900.00 5,956.00 03/03/15 02:46 5897.0
May 15 5,872.00 5,882.00 5,938.00 03/03/15 02:46 5870.0
Jun 15 5,883.00 5,889.00 5,888.00 5,889.00 5,880.00 5,889.00 06/03/15 00:01 +2 42 5887.0
Sep 15 5,822.00 5,839.00 5,805.00 05/03/15 12:24 5831.0
AF Mar 15 8,149.00 02/03/15 10:54 8059.0
Jun 15 8059.0
Sep 15 8059.0
Dec 15 8059.0
WK Mar 15 295.000
May 15 296.500
Jul 15 294.500
Sep 15 294.500
Jan 16 278.500
VW Mar 15 273.500 289.500 279.500 03/03/15 18:11 278.500
May 15 272.500 287.500 280.500 03/03/15 17:23 276.500
Jul 15 275.100 284.000 284.100 03/03/15 14:58 279.600
Sep 15 299.800 288.900
Jan 16 285.500 290.000 285.000 285.000 285.000 285.000 05/03/15 18:57 -1.5 72 286.500
UB Mar 15 260.000 02/03/15 13:01 256.000
May 15 264.000 02/03/15 13:01 264.000
Jul 15 268.500
Sep 15 268.500
Nov 15 268.500
US Mar 15 291.000 17/02/15 18:08 295.000
May 15 272.000 287.000 04/03/15 16:23 284.000
Jul 15 288.500
Sep 15 284.500
Nov 15 284.500
VC Mar 15 477.500
May 15 479.500
Jul 15 481.500
Sep 15 481.500
Jan 16 481.500
BB Mar 15 96.3700 96.3800 96.3800 05/03/15 07:18 96.380
Jun 15 96.4200 96.4400 96.4200 05/03/15 13:02 96.430
Sep 15 96.4800 96.5000 96.4900 96.4900 96.4900 96.4900 05/03/15 22:44 0.0 70 96.490
Dec 15 96.4900 96.5400 96.4900 96.4900 96.4900 96.4900 06/03/15 00:54 -0.01 200 96.500
Mar 16 96.4500 96.5300 96.4600 05/03/15 13:10 96.490
TY Mar 15 96.950
Jun 15 96.950
TN Mar 15 96.5800 05/03/15 14:07 96.590
Jun 15 96.590

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