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 Nov 14 97.500 97.505 97.500 19/11/14 19:20 97.505
Dec 14 97.500 97.505 97.505 97.505 97.505 97.505 21/11/14 11:42 -0.005 5440 97.510
Jan 15 97.505 97.510 97.505 97.505 97.505 97.505 21/11/14 10:16 -0.005 1 97.510
Feb 15 97.520 97.525 97.520 97.520 97.520 97.520 21/11/14 10:16 -0.005 1 97.525
Mar 15 97.530 97.535 97.535 20/11/14 15:59 97.535
IR Dec 14 97.250 97.260 97.250 97.260 97.250 97.260 21/11/14 12:17 0.0 2681 97.260
Mar 15 97.280 97.290 97.280 97.290 97.270 97.280 21/11/14 12:38 -0.01 12289 97.290
Jun 15 97.320 97.330 97.320 97.340 97.310 97.320 21/11/14 12:40 -0.01 13296 97.330
Sep 15 97.320 97.330 97.330 97.340 97.310 97.320 21/11/14 12:48 -0.01 13130 97.330
Dec 15 97.290 97.300 97.290 97.310 97.280 97.300 21/11/14 12:45 +0.01 8983 97.290
YT Dec 14 97.440 97.450 97.440 97.450 97.430 97.440 21/11/14 12:38 -0.01 67008 97.450
Mar 15 97.450
YS Dec 14 97.235
Mar 15 97.235
XT Dec 14 96.705 96.710 96.710 96.720 96.695 96.710 21/11/14 12:51 +0.005 34231 96.705
Mar 15 96.680 96.710 96.705
XS Dec 14 96.315
Mar 15 96.315
AP Nov 14 5,341.0 20/11/14 10:20 5340.5
Dec 14 5,320.0 5,321.0 5,323.0 5,338.0 5,298.0 5,321.0 21/11/14 12:51 +4.0 17534 5317.0
Jan 15 5,319.0 5,324.0 5,321.0 21/11/14 13:05 5319.0
Feb 15
Mar 15 5,277.0 5,282.0 5,315.0 20/11/14 15:14 5274.0
AF Dec 14 7,072.0 7,082.0 7,145.0 18/11/14 11:23 7100.0
Mar 15 7100.0
Jun 15 7100.0
Sep 15 7100.0
WK Jan 15 279.00 289.00 282.50 20/11/14 16:29 282.500
Mar 15 284.300
May 15 286.000
Jul 15 288.500
Sep 15 288.500
VW Jan 15 289.00 294.00 290.00 290.00 290.00 290.00 20/11/14 18:54 -2.1 50 292.100
Mar 15 289.00 294.00 290.00 290.00 290.00 290.00 20/11/14 18:54 -2.0 50 292.000
May 15 286.00 297.50 305.00 14/11/14 17:36 292.300
Jul 15 284.00 301.50 293.400
Sep 15 293.400
UB Nov 14 264.800
Jan 15 256.00 269.00 265.00 20/11/14 16:14 262.000
Mar 15 260.00 273.00 267.00 17/11/14 16:29 266.500
May 15 277.00 268.500
Jul 15 271.500
US Nov 14 272.00 02/10/14 16:29 285.000
Jan 15 297.800
Mar 15 285.00 31/10/14 16:04 305.300
May 15 307.50 17/11/14 16:02 300.000
Jul 15 304.000
VC Jan 15 465.000
Mar 15 472.500
May 15 474.500
Jul 15 476.500
Sep 15 476.500
BB Dec 14 96.320 96.330 96.320 96.320 96.320 96.320 21/11/14 10:51 -0.01 163 96.330
Mar 15 96.290 96.300 96.290 96.290 96.290 96.290 21/11/14 10:51 -0.01 302 96.300
Jun 15 96.230 96.240 96.230 96.230 96.230 96.230 21/11/14 12:29 0.0 43 96.230
Sep 15 96.100 96.140 96.120 96.120 96.120 96.120 21/11/14 01:46 0.0 775 96.120
Dec 15 96.030 96.010 20/11/14 14:30 96.020
TY Dec 14 96.240
Mar 15 96.240
TN Dec 14 95.850
Mar 15 95.850

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