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 Mar 15 97.750 97.755 97.755 30/03/15 15:37 97.755
Apr 15 97.875 97.885 97.880 97.885 97.875 97.880 31/03/15 00:03 0.0 8066 97.880
May 15 97.990 97.995 97.995 97.995 97.995 97.995 30/03/15 22:41 0.0 1750 97.995
Jun 15 98.090 98.100 98.075 30/03/15 15:52 98.080
Jul 15 98.145 98.190 98.140 26/03/15 20:18 98.150
IR Jun 15 98.010 98.020 98.000 98.020 97.990 98.010 31/03/15 00:45 +0.01 7377 98.000
Sep 15 98.130 98.140 98.110 98.140 98.100 98.140 31/03/15 00:47 +0.02 6169 98.120
Dec 15 98.170 98.180 98.150 98.180 98.140 98.170 31/03/15 00:45 +0.02 8807 98.150
Mar 16 98.160 98.170 98.140 98.170 98.130 98.170 31/03/15 00:47 +0.02 3383 98.150
Jun 16 98.120 98.140 98.110 98.140 98.100 98.120 31/03/15 00:10 +0.01 3032 98.110
YT Jun 15 98.320 98.330 98.320 98.340 98.310 98.330 31/03/15 00:45 +0.01 28157 98.320
Sep 15 98.320
XT Jun 15 97.6450 97.6500 97.6350 97.6500 97.6200 97.6450 31/03/15 00:47 +0.005 14787 97.6400
Sep 15 97.6400
AP Apr 15 5,903.00 5,910.00 5,859.00 30/03/15 16:14 5861.0
May 15 5,881.00 5,891.00 5,904.00 27/03/15 16:03 5840.0
Jun 15 5,896.00 5,899.00 5,852.00 5,899.00 5,844.00 5,896.00 31/03/15 00:48 +45 2526 5851.0
Sep 15 5,841.00 5,850.00 5,821.00 26/03/15 18:04 5799.0
Dec 15 5,000.00 5,896.00 20/03/15 13:17 5791.0
AF Jun 15 8,217.00 26/03/15 10:34 8109.0
Sep 15 8109.0
Dec 15 8109.0
Mar 16 8109.0
WK May 15 305.000
Jul 15 303.000
Sep 15 303.000
Jan 16 295.000
Mar 16 295.000
VW May 15 287.500 303.000 297.500 30/03/15 16:26 297.500
Jul 15 292.100 309.000 284.100 03/03/15 14:58 300.900
Sep 15 284.600 315.500 300.300
Jan 16 298.000 305.000 300.000 30/03/15 16:27 300.000
Mar 16 298.000 308.500 304.000
UB May 15 264.000 02/03/15 13:01 274.500
Jul 15 282.000
Sep 15 282.000
Nov 15 282.000
Jan 16 268.000 20/03/15 15:56 272.500
US May 15 272.000 308.000 16/03/15 14:39 304.000
Jul 15 308.500
Sep 15 299.000
Nov 15 299.000
Jan 16 299.000
VC May 15 479.500
Jul 15 481.500
Sep 15 481.500
Jan 16 481.500
Mar 16 481.500
BB Jun 15 96.4200 96.4300 96.4200 96.4300 96.4200 96.4300 31/03/15 00:13 +0.01 723 96.420
Sep 15 96.5000 96.6400 96.4900 96.5000 96.4900 96.5000 30/03/15 21:46 +0.01 365 96.490
Dec 15 96.5400 96.5600 96.5000 27/03/15 19:33 96.540
Mar 16 96.5000 96.7000 96.5400 96.5400 96.5400 96.5400 30/03/15 16:42 +0.01 4 96.530
Jun 16 96.4700 96.5100 96.5100 96.5100 96.5100 96.5100 30/03/15 16:42 0.0 4 96.510
TY Jun 15 96.930
Sep 15 96.930
TN Jun 15 96.5300 10/03/15 09:25 96.710
Sep 15 96.710

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