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 24/07/14 17:14 97.505
Aug 14 97.505 97.510 97.510 25/07/14 10:10 97.510
Sep 14 97.510 97.515 97.510 97.510 97.510 97.510 25/07/14 17:53 -0.005 1 97.515
Oct 14 97.520 97.525 97.520 97.520 97.520 97.520 25/07/14 17:53 -0.005 1 97.525
Nov 14 97.525 97.540 97.530 97.530 97.530 97.530 25/07/14 18:04 -0.005 1 97.535
OI Sep 14 97.525
Dec 14 97.570
Mar 15 97.570
Jun 15 97.515
IR Sep 14 97.360 97.370 97.360 97.370 97.360 97.360 25/07/14 18:04 -0.01 304 97.370
Dec 14 97.390 97.400 97.390 97.400 97.390 97.400 25/07/14 18:11 0.0 1447 97.400
Mar 15 97.380 97.390 97.380 97.380 97.380 97.380 25/07/14 18:18 -0.01 490 97.390
Jun 15 97.320 97.330 97.330 97.340 97.320 97.330 25/07/14 18:00 -0.01 914 97.340
Sep 15 97.230 97.240 97.240 97.240 97.230 97.240 25/07/14 18:25 -0.01 216 97.250
YT Sep 14 97.320 97.330 97.330 97.330 97.310 97.320 25/07/14 18:21 -0.02 10988 97.340
Dec 14 97.340
YS Sep 14 97.085
Dec 14 97.085
XT Sep 14 96.540 96.545 96.560 96.560 96.535 96.540 25/07/14 18:33 -0.025 5561 96.565
Dec 14 96.565
XS Sep 14 96.145
Dec 14 96.145
AP Aug 14 5,572.0 5,575.0 5,576.0 25/07/14 10:23 5570.0
Sep 14 5,533.0 5,534.0 5,528.0 5,535.0 5,526.0 5,534.0 25/07/14 18:33 +4.0 482 5530.0
Oct 14 5,531.0 5,546.0 5,532.0 23/07/14 15:27 5538.0
Dec 14 5,531.0 5,533.0 5,534.0 25/07/14 09:55 5528.0
Mar 15 5,487.0 5,534.0 5,487.0 25/07/14 15:28 5495.0
AF Sep 14 7,275.0 25/07/14 11:28 6880.0
Dec 14 6880.0
Mar 15 6880.0
Jun 15 6880.0
WK Sep 14 250.000
Jan 15 250.00 262.00 18/07/14 15:59 250.000
Mar 15 258.000
May 15 258.000
Jul 15 262.000
VW Sep 14 265.00 25/07/14 16:28 265.000
Jan 15 267.50 274.00 268.50 269.00 268.50 269.00 25/07/14 18:04 +0.5 450 268.500
Mar 15 267.50 275.50 265.50 25/07/14 11:01 269.000
May 15 270.900
Jul 15 278.600
UB Sep 14 257.50 02/07/14 11:04 225.500
Nov 14 224.500
Jan 15 221.00 24/07/14 18:10 221.800
Mar 15 235.00 12/06/14 11:43 223.300
May 15 236.00 12/06/14 15:11 230.300
US Sep 14 270.000
Nov 14 271.300
Jan 15 272.500
Mar 15 273.800
May 15 285.00 27/06/14 16:05 270.000
VC Sep 14 495.000
Jan 15 440.000
Mar 15 445.000
May 15 447.500
Jul 15 447.500
BB Sep 14 96.270 96.300 96.300 24/07/14 23:18 96.290
Dec 14 96.140 96.160 96.160 25/07/14 09:09 96.160
Mar 15 95.930 95.970 95.970 95.970 95.970 95.970 25/07/14 17:11 0.0 21 95.970
Jun 15 95.840 95.960 95.850 24/07/14 22:48 95.870
Sep 15 95.760 24/07/14 14:28 95.780
TY Sep 14 96.370
Dec 14 96.370
TN Sep 14 95.470 10/06/14 15:40 95.670
Dec 14 95.670

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