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 Oct 14 97.500 97.505 97.500 22/10/14 17:13 97.505
Nov 14 97.500 97.505 97.505 97.505 97.505 97.505 23/10/14 21:17 0.0 1000 97.505
Dec 14 97.515 97.520 97.515 97.515 97.515 97.515 23/10/14 22:54 -0.005 148 97.520
Jan 15 97.515 97.525 97.520 97.520 97.520 97.520 23/10/14 21:42 0.0 20 97.520
Feb 15 97.530 97.535 97.535 23/10/14 23:48 97.545
IR Dec 14 97.300 97.310 97.300 97.310 97.300 97.300 23/10/14 23:31 -0.01 337 97.310
Mar 15 97.330 97.340 97.350 97.350 97.330 97.330 23/10/14 23:30 -0.03 3895 97.360
Jun 15 97.350 97.360 97.370 97.370 97.360 97.360 23/10/14 23:31 -0.02 6589 97.380
Sep 15 97.330 97.340 97.350 97.350 97.340 97.340 23/10/14 23:32 -0.02 2336 97.360
Dec 15 97.280 97.290 97.300 97.300 97.280 97.280 23/10/14 23:31 -0.03 2316 97.310
YT Dec 14 97.400 97.410 97.430 97.440 97.400 97.410 23/10/14 23:32 -0.03 20302 97.440
Mar 15 97.440
YS Dec 14 97.225
Mar 15 97.225
XT Dec 14 96.675 96.680 96.720 96.725 96.675 96.680 23/10/14 23:42 -0.04 16374 96.720
Mar 15 96.720
XS Dec 14 96.330
Mar 15 96.330
AP Nov 14 5,360.0 5,374.0 5,335.0 23/10/14 09:50 5362.0
Dec 14 5,380.0 5,382.0 5,367.0 5,385.0 5,354.0 5,381.0 23/10/14 23:42 +9.0 2931 5372.0
Jan 15 5,380.0 5,397.0 5,308.0 21/10/14 17:56 5374.0
Mar 15 5,335.0 5,345.0 5,334.0 23/10/14 15:30 5331.0
Jun 15 5,332.0 23/10/14 16:02 5329.0
AF Dec 14 7070.0
Mar 15 7070.0
Jun 15 7070.0
Sep 15 7070.0
WK Jan 15 280.00 267.00 04/09/14 16:29 275.000
Mar 15 276.800
May 15 278.500
Jul 15 281.000
Sep 15 281.000
VW Jan 15 278.50 282.00 282.00 22/10/14 18:23 280.000
Mar 15 279.00 280.50 279.00 279.00 279.00 279.00 23/10/14 18:52 -3.0 200 282.000
May 15 280.000
Jul 15 287.700
Sep 15 287.700
UB Nov 14 237.000
Jan 15 244.00 248.00 245.00 22/10/14 16:01 243.500
Mar 15 252.00 245.500
May 15 256.00 248.00 17/09/14 14:16 248.500
Jul 15 251.500
US Nov 14 272.00 02/10/14 16:29 272.000
Jan 15 277.500
Mar 15 273.500
May 15 272.00 10/10/14 15:42 279.000
Jul 15 283.000
VC Jan 15 435.000
Mar 15 442.500
May 15 444.500
Jul 15 446.500
Sep 15 446.500
BB Dec 14 96.300 96.330 96.320 23/10/14 14:24 96.320
Mar 15 96.270 96.290 96.290 23/10/14 11:04 96.290
Jun 15 96.130 96.250 96.230 23/10/14 11:19 96.230
Sep 15 96.100 96.130 23/10/14 11:55 96.120
Dec 15 96.020 23/10/14 14:26 96.000
TY Dec 14 96.330
Mar 15 96.330
TN Dec 14 95.770 09/09/14 10:49 95.940
Mar 15 95.940

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