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 98.005 23/07/15 18:58 98.005
Aug 15 98.015 98.020 98.015 98.020 98.015 98.015 01/08/15 05:52 -0.005 1387 98.020
Sep 15 98.045 98.050 98.045 98.050 98.045 98.050 31/07/15 23:13 0.0 1323 98.050
Oct 15 98.070 98.245 98.070 98.070 98.070 98.070 31/07/15 18:11 -0.01 1 98.080
Nov 15 98.140 98.325 98.135 30/07/15 09:31 98.145
IR Sep 15 97.910 97.920 97.910 97.920 97.900 97.920 01/08/15 06:57 +0.01 2779 97.910
Dec 15 97.980 97.990 97.950 97.990 97.950 97.990 01/08/15 06:57 +0.03 5635 97.960
Mar 16 98.010 98.020 97.980 98.020 97.980 98.020 01/08/15 06:57 +0.02 5829 98.000
Jun 16 98.020 98.030 97.980 98.030 97.980 98.030 01/08/15 05:51 +0.04 2740 97.990
Sep 16 97.980 98.000 97.950 97.990 97.940 97.990 01/08/15 04:00 +0.03 1017 97.960
YT Sep 15 98.120 98.130 98.080 98.130 98.070 98.130 01/08/15 06:59 +0.04 44813 98.090
Dec 15 98.090
XT Sep 15 97.2550 97.2600 97.1950 97.2600 97.1750 97.2550 01/08/15 06:59 +0.05 40143 97.2050
Dec 15 97.2050
AP Aug 15 5,677.00 5,684.00 5,681.00 31/07/15 10:32 5694.0
Sep 15 5,638.00 5,639.00 5,649.00 5,653.00 5,623.00 5,639.00 01/08/15 06:55 -12 3920 5651.0
Oct 15 5,642.00 5,646.00 5,652.00 20/07/15 18:04 5656.0
Dec 15 5,626.00 5,631.00 5,638.00 5,638.00 5,625.00 5,625.00 31/07/15 23:49 -17 4 5642.0
Mar 16 5,538.00 5,619.00 5,564.00 16/07/15 19:15 5590.0
AF Sep 15 7660.0
Dec 15 7660.0
Mar 16 7660.0
Jun 16 7660.0
WK Sep 15 290.500
Jan 16 305.000
Mar 16 307.000
May 16 307.000
Jul 16 307.000
VW Sep 15 323.500
Jan 16 300.000 301.000 303.000 303.000 300.000 301.000 31/07/15 18:59 -2.5 448 303.500
Mar 16 300.300 303.000 302.500 31/07/15 17:37 0.0 163 305.000
May 16 314.900
Jul 16 314.900
UB Sep 15 268.000
Nov 15 268.000
Jan 16 293.000 01/07/15 16:29 275.000
Mar 16 275.000
May 16 275.000
US Sep 15 296.000
Nov 15 296.000
Jan 16 296.000
Mar 16 304.000
May 16 296.000
VC Sep 15 481.500
Jan 16 495.000
Mar 16 505.000
May 16 505.000
Jul 16 505.000
BB Sep 15 97.0700 97.1300 97.0900 97.1000 97.0900 97.1000 01/08/15 00:35 +0.01 225 97.090
Dec 15 97.1600 97.2200 97.1500 30/07/15 23:06 97.200
Mar 16 97.2100 97.2600 97.2300 97.2500 97.2300 97.2500 31/07/15 23:56 +0.02 525 97.230
Jun 16 97.1600 97.2500 97.2200 97.2300 97.2200 97.2300 31/07/15 23:06 +0.02 194 97.210
Sep 16 96.8000 97.2200 97.1600 97.1700 97.1600 97.1700 31/07/15 23:09 +0.02 300 97.150
TY Sep 15 97.400
Dec 15 97.400
TN Sep 15 96.780
Dec 15 96.780

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