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 Jan 15 97.500 30/01/15 10:58 97.505
Feb 15 97.645 97.650 97.650 97.655 97.640 97.645 02/02/15 12:17 -0.005 24335 97.650
Mar 15 97.815 97.820 97.820 97.830 97.805 97.815 02/02/15 12:18 -0.005 3656 97.820
Apr 15 97.890 97.900 97.895 97.895 97.890 97.890 02/02/15 12:16 -0.005 580 97.895
May 15 97.965 97.985 98.005 98.005 98.005 98.005 02/02/15 11:47 +0.035 300 97.970
IR Mar 15 97.620 97.630 97.620 97.650 97.620 97.630 02/02/15 12:20 +0.01 31443 97.620
Jun 15 97.730 97.740 97.750 97.780 97.730 97.730 02/02/15 12:21 0.0 25997 97.730
Sep 15 97.790 97.800 97.820 97.860 97.790 97.800 02/02/15 12:21 0.0 23319 97.800
Dec 15 97.810 97.820 97.840 97.880 97.820 97.820 02/02/15 12:19 -0.01 13175 97.830
Mar 16 97.820 97.830 97.850 97.890 97.830 97.830 02/02/15 12:20 -0.02 14972 97.850
YT Mar 15 98.090 98.100 98.110 98.150 98.090 98.100 02/02/15 12:24 +0.02 123548 98.080
Jun 15 98.080
YS Mar 15 97.825
Jun 15 97.850
XT Mar 15 97.6250 97.6300 97.6500 97.6600 97.6250 97.6250 02/02/15 12:24 +0.03 65050 97.5950
Jun 15 97.5950
XS Mar 15 98.025
Jun 15 97.985
AP Feb 15 5,612.00 5,615.00 5,614.00 5,614.00 5,614.00 5,614.00 02/02/15 12:01 +31 4 5583.0
Mar 15 5,572.00 5,573.00 5,538.00 5,574.00 5,527.00 5,572.00 02/02/15 12:24 +30 15394 5542.0
Apr 15 5,577.00 5,582.00 5,325.00 19/01/15 11:50 5549.0
Jun 15 5,567.00 5,570.00 5,506.00 5,566.00 5,506.00 5,566.00 02/02/15 12:02 +28 83 5538.0
Sep 15 5,512.00 5,533.00 5,436.00 29/01/15 12:33 5485.0
AF Mar 15 7,558.00 7,569.00 7,536.00 7,536.00 7,536.00 7,536.00 02/02/15 11:08 +91 4 7445.0
Jun 15 7445.0
Sep 15 7445.0
Dec 15 7445.0
WK Mar 15 285.000 300.000 319.300
May 15 283.000 302.000 321.000
Jul 15 281.000 304.000 323.500
Sep 15 323.500
Jan 16 317.500
VW Mar 15 280.100 300.000 290.500 290.500 290.500 290.500 30/01/15 18:34 -0.5 50 291.000
May 15 285.000 304.900 295.600 16/01/15 16:01 294.100
Jul 15 275.100 310.000 298.300
Sep 15 292.100 309.500 300.800
Jan 16 285.000 300.000 293.500 27/01/15 14:48 292.300
UB Mar 15 285.000 280.500 31/12/14 12:13 276.000
May 15 289.000 280.000
Jul 15 283.000
Sep 15 283.000
Nov 15 283.000
US Mar 15 285.000 305.000 301.000 17/12/14 12:23 293.500
May 15 308.000 296.000 15/01/15 15:52 291.000
Jul 15 296.000
Sep 15 296.000
Nov 15 296.000
VC Mar 15 477.500
May 15 479.500
Jul 15 481.500
Sep 15 481.500
Jan 16 481.500
BB Mar 15 96.4000 96.4100 96.4000 96.4100 96.3900 96.4000 02/02/15 12:07 +0.01 892 96.390
Jun 15 96.4700 96.4800 96.4700 96.4700 96.4700 96.4700 02/02/15 11:54 +0.02 463 96.450
Sep 15 96.5200 96.5300 96.4900 96.5300 96.4900 96.5200 02/02/15 11:54 +0.03 784 96.490
Dec 15 96.5300 96.5500 96.5300 96.5400 96.5300 96.5400 02/02/15 10:36 +0.04 601 96.500
Mar 16 96.5400 96.5500 96.5200 96.5400 96.5200 96.5400 02/02/15 11:57 +0.04 500 96.500
TY Mar 15 97.160
Jun 15 97.160
TN Mar 15 96.0600 09/12/14 16:51 96.800
Jun 15 96.800

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