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 97.505 24/11/14 10:42 97.505
Dec 14 97.500 97.505 97.510 97.510 97.505 97.505 29/11/14 04:55 -0.005 2982 97.510
Jan 15 97.505 97.510 97.510 97.510 97.505 97.505 28/11/14 22:58 -0.01 101 97.515
Feb 15 97.525 97.530 97.530 97.530 97.525 97.525 28/11/14 20:31 -0.01 110 97.535
Mar 15 97.545 97.550 97.550 97.550 97.550 97.550 28/11/14 22:33 -0.005 250 97.555
IR Dec 14 97.250 97.260 97.260 97.260 97.260 97.260 29/11/14 02:40 0.0 80 97.260
Mar 15 97.330 97.340 97.340 97.350 97.330 97.330 29/11/14 05:26 -0.02 2755 97.350
Jun 15 97.390 97.400 97.400 97.410 97.390 97.390 29/11/14 04:45 -0.01 2414 97.400
Sep 15 97.400 97.410 97.410 97.410 97.390 97.410 29/11/14 04:53 0.0 2238 97.410
Dec 15 97.380 97.390 97.380 97.390 97.380 97.390 29/11/14 04:53 0.0 929 97.390
YT Dec 14 97.580 97.590 97.590 97.600 97.570 97.580 29/11/14 05:36 -0.02 22655 97.600
Mar 15 97.600
YS Dec 14 97.385
Mar 15 97.385
XT Dec 14 96.920 96.925 96.950 96.955 96.905 96.925 29/11/14 05:36 -0.025 22573 96.950
Mar 15 96.910 96.920 96.885 28/11/14 08:32 96.940
XS Dec 14 96.560
Mar 15 96.560
AP Dec 14 5,303.0 5,307.0 5,341.0 5,346.0 5,303.0 5,303.0 29/11/14 05:52 -35.0 3711 5338.0
Jan 15 5,303.0 5,322.0 5,334.0 28/11/14 15:10 5340.0
Feb 15 5,263.0 5,322.0 5340.0
Mar 15 5,260.0 5,266.0 5,300.0 5,300.0 5,300.0 5,300.0 28/11/14 18:09 +3.0 1 5297.0
Jun 15 5,293.0 28/11/14 14:33 5296.0
AF Dec 14 7,167.0 26/11/14 10:44 7078.0
Mar 15 7078.0
Jun 15 7078.0
Sep 15 7078.0
WK Jan 15 288.00 282.50 20/11/14 16:29 290.800
Mar 15 292.600
May 15 294.300
Jul 15 296.800
Sep 15 296.800
VW Jan 15 291.00 297.00 296.00 28/11/14 13:58 291.500
Mar 15 291.00 297.00 296.00 28/11/14 15:46 292.000
May 15 291.00 303.50 296.00 27/11/14 18:29 295.000
Jul 15 291.00 304.50 299.300
Sep 15 291.00 299.300
UB Jan 15 259.00 272.00 264.00 25/11/14 16:17 267.500
Mar 15 263.00 276.00 267.00 17/11/14 16:29 271.000
May 15 280.00 274.500
Jul 15 277.500
Sep 15 277.500
US Jan 15 295.00 27/11/14 16:21 295.000
Mar 15 300.00 27/11/14 13:09 300.000
May 15 300.00 27/11/14 16:08 292.000
Jul 15 296.000
Sep 15 296.000
VC Jan 15 470.000
Mar 15 477.500
May 15 479.500
Jul 15 481.500
Sep 15 481.500
BB Dec 14 96.320 96.340 96.330 28/11/14 13:38 96.340
Mar 15 96.290 96.310 96.310 96.310 96.310 96.310 28/11/14 19:25 0.0 10 96.310
Jun 15 96.240 96.270 96.250 28/11/14 08:23 96.260
Sep 15 96.120 96.180 96.160 28/11/14 09:59 96.170
Dec 15 96.090 96.070 28/11/14 11:02 96.090
TY Dec 14 96.410
Mar 15 96.410
TN Dec 14 96.020
Mar 15 96.020

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