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 97.505 97.505 97.505 97.505 97.505 28/01/15 21:43 0.0 40 97.505
Feb 15 97.620 97.625 97.600 97.635 97.590 97.625 29/01/15 10:48 +0.09 40710 97.535
Mar 15 97.740 97.750 97.710 97.750 97.705 97.740 29/01/15 10:48 +0.12 9655 97.620
Apr 15 97.815 97.830 97.820 97.820 97.820 97.820 29/01/15 10:26 +0.13 550 97.690
May 15 97.895 97.925 97.765 22/01/15 02:09 97.775
IR Mar 15 97.540 97.550 97.530 97.550 97.510 97.540 29/01/15 10:48 +0.11 78526 97.430
Jun 15 97.670 97.680 97.660 97.690 97.640 97.670 29/01/15 10:53 +0.11 44293 97.560
Sep 15 97.730 97.740 97.730 97.760 97.710 97.730 29/01/15 10:52 +0.1 31901 97.630
Dec 15 97.750 97.760 97.750 97.770 97.730 97.750 29/01/15 10:52 +0.1 15999 97.650
Mar 16 97.750 97.760 97.750 97.780 97.740 97.760 29/01/15 10:50 +0.11 10066 97.650
YT Mar 15 98.020 98.030 98.040 98.060 98.010 98.020 29/01/15 10:53 +0.12 167187 97.900
Jun 15 97.900
YS Mar 15 97.645
Jun 15 97.670
XT Mar 15 97.5350 97.5400 97.5500 97.5650 97.5350 97.5400 29/01/15 10:53 +0.105 62710 97.4350
Jun 15 97.4350
XS Mar 15 97.865
Jun 15 97.825
AP Feb 15 5,524.00 5,526.00 5,533.00 5,533.00 5,533.00 5,533.00 28/01/15 19:45 -20 1 5553.0
Mar 15 5,482.00 5,483.00 5,460.00 5,495.00 5,456.00 5,483.00 29/01/15 10:53 -29 11160 5512.0
Apr 15 5,487.00 5,492.00 5,325.00 19/01/15 11:50 5519.0
Jun 15 5,479.00 5,482.00 5,503.00 5,503.00 5,475.00 5,475.00 29/01/15 06:27 -35 12 5510.0
Sep 15 5,415.00 5,432.00 5,370.00 23/01/15 11:45 5457.0
AF Mar 15 7,422.00 7,433.00 7,463.00 28/01/15 15:49 7445.0
Jun 15 7445.0
Sep 15 7445.0
Dec 15 7445.0
WK Mar 15 319.300
May 15 321.000
Jul 15 323.500
Sep 15 323.500
Jan 16 317.500
VW Mar 15 285.000 291.000 291.000 291.000 290.500 290.500 28/01/15 18:52 -0.5 275 291.000
May 15 292.600 295.000 295.600 16/01/15 16:01 294.100
Jul 15 295.100 301.000 298.300
Sep 15 309.500 298.300
Jan 16 290.100 334.000 293.500 27/01/15 14:48 293.800
UB Mar 15 279.000 280.500 31/12/14 12:13 272.500
May 15 283.000 275.500
Jul 15 278.500
Sep 15 278.500
Nov 15 278.500
US Mar 15 301.000 17/12/14 12:23 296.500
May 15 296.000 15/01/15 15:52 300.000
Jul 15 305.000
Sep 15 305.000
Nov 15 305.000
VC Mar 15 477.500
May 15 479.500
Jul 15 481.500
Sep 15 481.500
Jan 16 481.500
BB Mar 15 96.3900 96.4000 96.3700 96.4000 96.3700 96.3900 29/01/15 10:52 +0.03 1663 96.360
Jun 15 96.4400 96.4500 96.3800 96.4500 96.3700 96.4500 29/01/15 10:32 +0.08 1494 96.370
Sep 15 96.4700 96.4800 96.3800 96.4800 96.3800 96.4700 29/01/15 10:52 +0.08 1677 96.390
Dec 15 96.4900 96.5000 96.3900 96.5000 96.3900 96.4900 29/01/15 10:45 +0.1 2074 96.390
Mar 16 96.4900 96.5100 96.5000 96.5100 96.5000 96.5000 29/01/15 08:41 +0.11 230 96.390
TY Mar 15 97.020
Jun 15 97.020
TN Mar 15 96.0600 09/12/14 16:51 96.660
Jun 15 96.660

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