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 15 98.010 98.020 98.010 98.020 98.010 98.015 04/07/15 00:39 +0.005 7157 98.010
Aug 15 98.055 98.095 98.070 98.075 98.070 98.075 03/07/15 19:58 +0.005 700 98.070
Sep 15 98.070 98.110 98.095 03/07/15 16:18 98.095
Oct 15 98.070 98.150 98.120 22/06/15 13:34 98.100
Nov 15 98.000 98.125 09/06/15 11:36 98.155
IR Sep 15 97.900 97.910 97.890 97.920 97.890 97.900 04/07/15 02:50 0.0 6665 97.900
Dec 15 97.930 97.940 97.920 97.950 97.920 97.930 04/07/15 06:59 0.0 5735 97.930
Mar 16 97.940 97.950 97.920 97.960 97.920 97.940 04/07/15 06:59 +0.01 4232 97.930
Jun 16 97.920 97.940 97.900 97.940 97.900 97.920 04/07/15 06:59 +0.02 3476 97.900
Sep 16 97.870 97.880 97.850 97.900 97.850 97.860 04/07/15 02:29 +0.01 1634 97.850
YT Sep 15 97.980 97.990 97.910 97.990 97.910 97.980 04/07/15 06:10 +0.06 31323 97.920
Dec 15 97.920
XT Sep 15 96.9450 96.9600 96.8850 96.9700 96.8850 96.9550 04/07/15 06:00 +0.07 13736 96.8850
Dec 15 96.8850
AP Jul 15 5,528.00 5,537.00 5,541.00 5,541.00 5,535.00 5,535.00 03/07/15 23:39 -8 17 5543.0
Aug 15 5,515.00 5,525.00 5,530.00 5,531.00 5,530.00 5,531.00 03/07/15 17:30 0.0 4 5531.0
Sep 15 5,474.00 5,480.00 5,481.00 5,499.00 5,474.00 5,480.00 04/07/15 06:59 -7 1974 5487.0
Dec 15 5,458.00 5,475.00 5,529.00 02/07/15 13:55 5477.0
Mar 16 5,397.00 5,425.00 5,468.00 02/07/15 16:28 5427.0
AF Sep 15 7464.0
Dec 15 7464.0
Mar 16 7464.0
Jun 16 7464.0
WK Jul 15 290.500
Sep 15 290.500
Jan 16 305.000
Mar 16 307.000
May 16 307.000
VW Jul 15 325.000 02/07/15 16:29 325.000
Sep 15 328.000
Jan 16 296.000 334.000 333.000 02/07/15 17:45 335.000
Mar 16 295.000 336.000 335.000 01/07/15 16:12 337.000
May 16 296.000 344.500 341.300
UB Jul 15 268.000
Sep 15 268.000
Nov 15 268.000
Jan 16 293.000 01/07/15 16:29 294.000
Mar 16 294.000
US Jul 15 304.500
Sep 15 296.000
Nov 15 296.000
Jan 16 296.000
Mar 16 296.000
VC Jul 15 481.500
Sep 15 481.500
Jan 16 495.000
Mar 16 505.000
May 16 505.000
BB Sep 15 96.9900 97.0300 97.0100 97.0300 97.0100 97.0300 04/07/15 01:17 +0.02 53 97.010
Dec 15 97.1000 97.1500 97.1300 97.1300 97.1300 97.1300 03/07/15 15:53 0.0 22 97.130
Mar 16 97.1100 97.1800 97.1500 97.1600 97.1500 97.1500 04/07/15 02:11 -0.01 230 97.160
Jun 16 96.9300 97.1700 97.1300 97.1500 97.1300 97.1500 04/07/15 00:06 +0.02 100 97.130
Sep 16 96.8000 97.1000 97.1000 03/07/15 14:29 97.100
TY Sep 15 97.140
Dec 15 97.140
TN Sep 15 96.2800 09/06/15 16:02 96.520
Dec 15 96.520

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