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 97.500 97.505 97.500 97.500 97.500 97.500 21/10/14 17:14 -0.005 1 97.505
Nov 14 97.505 97.510 97.510 97.510 97.510 97.510 21/10/14 18:28 0.0 1 97.510
Dec 14 97.520 97.525 97.530 21/10/14 12:13 97.530
Jan 15 97.525 97.535 97.530 21/10/14 11:08 97.530
Feb 15 97.545 97.560 97.545 21/10/14 15:35 97.550
IR Dec 14 97.320 97.330 97.330 97.330 97.330 97.330 21/10/14 18:59 0.0 205 97.330
Mar 15 97.370 97.380 97.380 97.380 97.370 97.380 21/10/14 18:57 0.0 967 97.380
Jun 15 97.380 97.390 97.400 97.410 97.390 97.390 21/10/14 19:13 -0.01 2452 97.400
Sep 15 97.360 97.370 97.380 97.380 97.370 97.370 21/10/14 19:19 -0.02 2099 97.390
Dec 15 97.310 97.320 97.330 97.340 97.320 97.320 21/10/14 19:22 -0.02 1951 97.340
YT Dec 14 97.470 97.480 97.480 97.500 97.460 97.470 21/10/14 19:22 -0.02 19348 97.490
Mar 15 97.490
YS Dec 14 97.275
Mar 15 97.275
XT Dec 14 96.770 96.775 96.785 96.800 96.765 96.775 21/10/14 19:20 -0.01 9101 96.785
Mar 15 96.785
XS Dec 14 96.395
Mar 15 96.395
AP Nov 14 5,302.0 5,307.0 5,288.0 5,288.0 5,288.0 5,288.0 21/10/14 18:11 -12.0 25 5300.0
Dec 14 5,315.0 5,317.0 5,308.0 5,319.0 5,298.0 5,316.0 21/10/14 19:21 +5.0 1304 5311.0
Jan 15 5,315.0 5,321.0 5,308.0 21/10/14 17:56 0.0 5 5313.0
Mar 15 5,261.0 5,276.0 5,256.0 5,270.0 5,256.0 5,270.0 21/10/14 19:07 0.0 2 5270.0
Jun 15 5,271.0 21/10/14 14:57 5268.0
AF Dec 14 6966.0
Mar 15 6966.0
Jun 15 6966.0
Sep 15 6966.0
WK Jan 15 267.00 04/09/14 16:29 275.000
Mar 15 276.800
May 15 278.500
Jul 15 281.000
Sep 15 281.000
VW Jan 15 275.00 277.60 277.00 277.00 276.00 276.00 21/10/14 17:58 -2.0 180 278.000
Mar 15 275.00 278.60 276.00 276.00 276.00 276.00 21/10/14 17:27 -1.5 75 277.500
May 15 284.60 275.500
Jul 15 283.200
Sep 15 283.200
UB Nov 14 236.800
Jan 15 237.00 241.00 241.00 21/10/14 15:15 241.000
Mar 15 245.00 242.000
May 15 249.00 248.00 17/09/14 14:16 246.500
Jul 15 249.500
US Nov 14 275.00 272.00 02/10/14 16:29 272.000
Jan 15 270.00 277.500
Mar 15 273.500
May 15 284.00 272.00 10/10/14 15:42 274.500
Jul 15 278.500
VC Jan 15 435.000
Mar 15 442.500
May 15 444.500
Jul 15 446.500
Sep 15 446.500
BB Dec 14 96.300 96.320 96.320 96.320 96.320 96.320 21/10/14 19:04 0.0 10 96.320
Mar 15 96.270 96.280 96.280 96.280 96.280 96.280 21/10/14 17:05 0.0 50 96.280
Jun 15 96.180 96.200 96.190 21/10/14 13:59 96.200
Sep 15 96.040 96.070 96.060 21/10/14 14:24 96.060
Dec 15 95.880 95.950 95.940 21/10/14 14:29 95.940
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