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 Aug 14 97.500 28/08/14 17:58 97.505
Sep 14 97.500 97.505 97.500 97.500 97.500 97.500 30/08/14 00:01 -0.005 1 97.505
Oct 14 97.510 97.515 97.515 97.515 97.510 97.510 30/08/14 00:01 -0.01 698 97.520
Nov 14 97.535 97.545 97.540 97.540 97.540 97.540 29/08/14 23:49 -0.005 102 97.545
Dec 14 97.550 97.570 97.565 29/08/14 11:41 97.570
OI Sep 14 97.530
Dec 14 97.570
Mar 15 97.595
Jun 15 97.575
IR Sep 14 97.370 97.380 97.370 97.380 97.370 97.380 30/08/14 02:25 0.0 2730 97.380
Dec 14 97.410 97.420 97.410 97.420 97.410 97.410 30/08/14 02:59 -0.01 170 97.420
Mar 15 97.420 97.430 97.420 97.430 97.420 97.420 30/08/14 06:59 -0.01 409 97.430
Jun 15 97.400 97.410 97.400 97.410 97.390 97.400 30/08/14 04:55 -0.01 2168 97.410
Sep 15 97.340 97.350 97.330 97.350 97.330 97.340 30/08/14 06:39 0.0 1180 97.340
YT Sep 14 97.360 97.370 97.370 97.390 97.350 97.360 30/08/14 06:58 -0.01 23861 97.370
Dec 14 97.210 97.420 97.260 22/08/14 11:19 97.320
YS Sep 14 97.150
Dec 14 97.090
XT Sep 14 96.700 96.705 96.710 96.725 96.680 96.700 30/08/14 06:57 -0.015 16845 96.715
Dec 14 96.560 96.735 96.750 29/08/14 03:18 96.665
XS Sep 14 96.320
Dec 14 96.270
AP Sep 14 5,612.0 5,614.0 5,614.0 5,630.0 5,602.0 5,613.0 30/08/14 06:52 -2.0 2936 5615.0
Oct 14 5,619.0 5,624.0 5,630.0 5,630.0 5,630.0 5,630.0 29/08/14 17:36 +7.0 2 5623.0
Nov 14 5,600.0 5,606.0 5,608.0 29/08/14 17:13 0.0 1 5604.0
Dec 14 5,611.0 5,614.0 5,615.0 5,615.0 5,615.0 5,615.0 29/08/14 17:10 +1.0 3 5614.0
Mar 15 5,578.0 5,567.0 29/08/14 14:01 5577.0
AF Sep 14 7,391.0 29/08/14 10:28 7380.0
Dec 14 7380.0
Mar 15 7380.0
Jun 15 7380.0
WK Sep 14 260.000
Jan 15 262.00 18/07/14 15:59 270.000
Mar 15 277.000
May 15 277.000
Jul 15 279.500
VW Sep 14 266.50 29/07/14 16:24 281.000
Jan 15 293.50 295.50 294.50 295.00 294.50 295.00 29/08/14 18:37 +5.0 600 290.000
Mar 15 293.00 295.00 292.00 294.00 292.00 294.00 29/08/14 18:05 +2.0 150 292.000
May 15 290.000
Jul 15 297.700
UB Sep 14 231.80 29/08/14 12:21 228.800
Nov 14 229.800
Jan 15 241.00 242.00 239.00 28/08/14 17:47 241.000
Mar 15 246.00 245.00 29/08/14 16:05 245.000
May 15 250.00 248.500
US Sep 14 274.50 275.00 29/08/14 12:34 275.000
Nov 14 272.500
Jan 15 275.000
Mar 15 275.000
May 15 260.00 14/08/14 13:06 275.000
VC Sep 14 495.000
Jan 15 450.000
Mar 15 452.000
May 15 454.000
Jul 15 454.000
BB Sep 14 96.320 96.330 96.320 28/08/14 19:31 96.330
Dec 14 96.270 96.280 96.260 96.270 96.260 96.270 30/08/14 01:16 0.0 625 96.270
Mar 15 96.020 96.110 96.090 29/08/14 14:29 96.100
Jun 15 95.900 96.000 95.980 29/08/14 14:29 95.990
Sep 15 95.770 95.970 95.860 29/08/14 14:29 95.860
TY Sep 14 96.590
Dec 14 96.590
TN Sep 14 95.890
Dec 14 95.890

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