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 31/07/14 09:07 97.505
Aug 14 97.500 97.505 97.505 97.505 97.505 97.505 31/07/14 17:40 0.0 1 97.505
Sep 14 97.510 97.515 97.510 97.510 97.510 97.510 31/07/14 17:39 -0.005 1 97.515
Oct 14 97.515 97.525 97.520 97.520 97.520 97.520 31/07/14 17:39 -0.005 2 97.525
Nov 14 97.525 97.535 97.525 97.525 97.525 97.525 31/07/14 17:39 -0.01 1 97.535
OI Sep 14 97.525
Dec 14 97.555
Mar 15 97.555
Jun 15 97.505
IR Sep 14 97.360 97.370 97.360 97.370 97.360 97.370 01/08/14 01:50 0.0 1097 97.370
Dec 14 97.380 97.390 97.400 97.400 97.380 97.380 01/08/14 04:59 -0.02 3603 97.400
Mar 15 97.370 97.380 97.390 97.390 97.370 97.370 01/08/14 04:59 -0.02 7290 97.390
Jun 15 97.320 97.330 97.330 97.340 97.300 97.320 01/08/14 04:54 -0.02 8732 97.340
Sep 15 97.230 97.240 97.250 97.260 97.220 97.240 01/08/14 04:10 -0.01 6123 97.250
YT Sep 14 97.290 97.300 97.290 97.310 97.260 97.290 01/08/14 05:13 -0.01 60076 97.300
Dec 14 97.300
YS Sep 14 97.075
Dec 14 97.075
XT Sep 14 96.480 96.490 96.490 96.505 96.440 96.485 01/08/14 05:14 -0.01 29817 96.495
Dec 14 96.495
XS Sep 14 96.100
Dec 14 96.100
AP Aug 14 5,556.0 5,562.0 5,595.0 5,597.0 5,595.0 5,595.0 31/07/14 23:26 -14.0 7 5609.0
Sep 14 5,518.0 5,521.0 5,569.0 5,573.0 5,519.0 5,521.0 01/08/14 05:14 -49.0 6351 5570.0
Oct 14 5,520.0 5,531.0 5,532.0 23/07/14 15:27 5578.0
Dec 14 5,516.0 5,521.0 5,580.0 31/07/14 00:02 5568.0
Mar 15 5,475.0 5,515.0 5,551.0 31/07/14 12:35 5535.0
AF Sep 14 7,303.0 30/07/14 11:17 6880.0
Dec 14 6880.0
Mar 15 6880.0
Jun 15 6880.0
WK Sep 14 250.000
Jan 15 262.00 18/07/14 15:59 260.000
Mar 15 265.000
May 15 265.000
Jul 15 267.500
VW Sep 14 266.50 29/07/14 16:24 269.500
Jan 15 273.00 280.00 273.00 273.00 273.00 273.00 31/07/14 18:58 0.0 105 273.000
Mar 15 273.00 281.50 272.00 29/07/14 15:58 273.400
May 15 270.100
Jul 15 277.800
UB Sep 14 225.00 29/07/14 16:28 220.000
Nov 14 221.000
Jan 15 221.50 31/07/14 13:55 223.500
Mar 15 235.00 12/06/14 11:43 228.500
May 15 239.00 12/06/14 11:43 232.500
US Sep 14 265.000
Nov 14 266.000
Jan 15 274.000
Mar 15 270.000
May 15 270.00 29/07/14 13:55 270.000
VC Sep 14 495.000
Jan 15 450.000
Mar 15 452.000
May 15 454.000
Jul 15 454.000
BB Sep 14 96.290 96.300 96.300 31/07/14 10:10 96.300
Dec 14 96.160 96.170 96.170 31/07/14 14:29 96.170
Mar 15 95.990 96.010 95.990 31/07/14 14:29 95.990
Jun 15 95.810 95.900 95.880 31/07/14 14:29 95.880
Sep 15 95.740 95.830 95.800 31/07/14 11:46 95.790
TY Sep 14 96.340
Dec 14 96.340
TN Sep 14 95.470 10/06/14 15:40 95.640
Dec 14 95.640

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