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 14 97.500 97.505 97.505 97.505 97.505 97.505 24/07/14 17:14 0.0 1 97.505
Aug 14 97.505 97.510 97.505 97.505 97.505 97.505 24/07/14 17:14 -0.005 1 97.510
Sep 14 97.510 97.515 97.510 97.510 97.510 97.510 24/07/14 17:14 -0.005 1 97.515
Oct 14 97.520 97.525 97.515 97.515 97.515 97.515 24/07/14 17:14 -0.01 1 97.525
Nov 14 97.535 97.545 97.535 97.535 97.535 97.535 24/07/14 17:14 -0.01 1 97.545
OI Sep 14 97.525
Dec 14 97.570
Mar 15 97.570
Jun 15 97.515
IR Sep 14 97.360 97.370 97.370 97.370 97.360 97.360 24/07/14 19:57 -0.01 2435 97.370
Dec 14 97.400 97.410 97.410 97.420 97.400 97.400 24/07/14 19:57 -0.01 3467 97.410
Mar 15 97.390 97.400 97.400 97.410 97.390 97.390 24/07/14 19:17 -0.01 2488 97.400
Jun 15 97.330 97.340 97.350 97.360 97.340 97.340 24/07/14 20:04 -0.01 3192 97.350
Sep 15 97.250 97.260 97.270 97.270 97.260 97.260 24/07/14 18:31 0.0 1284 97.260
YT Sep 14 97.320 97.330 97.340 97.350 97.320 97.330 24/07/14 20:07 -0.01 29698 97.340
Dec 14 97.340
YS Sep 14 97.085 97.115 97.085
Dec 14 97.085
XT Sep 14 96.565 96.570 96.580 96.590 96.555 96.565 24/07/14 20:17 -0.015 9633 96.580
Dec 14 96.580
XS Sep 14 96.145 96.180 96.160
Dec 14 96.160
AP Aug 14 5,582.0 5,586.0 5,585.0 24/07/14 04:22 5571.0
Sep 14 5,544.0 5,545.0 5,527.0 5,546.0 5,523.0 5,544.0 24/07/14 20:18 +12.0 1912 5532.0
Oct 14 5,542.0 5,557.0 5,532.0 23/07/14 15:27 5532.0
Dec 14 5,542.0 5,545.0 5,542.0 5,542.0 5,542.0 5,542.0 24/07/14 19:18 +11.0 2 5531.0
Mar 15 5,498.0 5,545.0 5,497.0 24/07/14 14:42 5494.0
AF Sep 14 6880.0
Dec 14 6880.0
Mar 15 6880.0
Jun 15 6880.0
WK Sep 14 250.000
Jan 15 262.00 18/07/14 15:59 250.000
Mar 15 255.000
May 15 255.000
Jul 15 259.000
VW Sep 14 271.00 18/07/14 16:04 266.000
Jan 15 268.00 270.00 268.00 268.50 268.00 268.50 24/07/14 18:50 +2.0 17 266.500
Mar 15 268.00 271.50 267.00 24/07/14 16:29 267.000
May 15 268.900
Jul 15 276.600
UB Sep 14 257.50 02/07/14 11:04 225.500
Nov 14 224.500
Jan 15 222.00 224.50 221.00 221.00 221.00 221.00 24/07/14 18:11 -0.5 150 221.500
Mar 15 228.50 235.00 12/06/14 11:43 225.500
May 15 222.00 236.50 239.00 12/06/14 11:43 231.500
US Sep 14 270.000
Nov 14 271.300
Jan 15 271.000
Mar 15 272.000
May 15 285.00 27/06/14 16:05 277.500
VC Sep 14 495.000
Jan 15 442.500
Mar 15 447.500
May 15 450.000
Jul 15 450.000
BB Sep 14 96.280 96.300 96.300 24/07/14 07:02 96.300
Dec 14 96.140 96.170 96.160 24/07/14 07:02 96.160
Mar 15 95.950 95.970 95.950 95.950 95.950 95.950 24/07/14 20:00 -0.02 25 95.970
Jun 15 95.850 95.870 95.880 24/07/14 07:01 95.860
Sep 15 95.800 24/07/14 07:30 95.770
TY Sep 14 96.400
Dec 14 96.400
TN Sep 14 95.470 10/06/14 15:40 95.700
Dec 14 95.700

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