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 Dec 14 97.500 97.505 97.500 19/12/14 15:18 97.505
Jan 15 97.500 97.505 97.500 19/12/14 15:29 97.505
Feb 15 97.540 97.550 97.545 97.545 97.545 97.545 19/12/14 20:36 -0.005 50 97.550
Mar 15 97.610 97.620 97.610 97.615 97.610 97.615 20/12/14 01:04 -0.005 277 97.620
Apr 15 97.645 97.715 97.685 18/12/14 16:29 97.675
IR Mar 15 97.450 97.460 97.450 97.460 97.450 97.450 20/12/14 05:02 -0.01 3479 97.460
Jun 15 97.560 97.570 97.550 97.570 97.550 97.570 20/12/14 05:31 +0.01 4228 97.560
Sep 15 97.610 97.620 97.590 97.620 97.590 97.620 20/12/14 07:24 +0.02 2092 97.600
Dec 15 97.600 97.610 97.580 97.610 97.570 97.610 20/12/14 07:29 +0.02 4349 97.590
Mar 16 97.580 97.590 97.560 97.600 97.560 97.590 20/12/14 07:29 +0.03 1892 97.560
YT Mar 15 97.760 97.770 97.720 97.770 97.720 97.770 20/12/14 07:27 +0.04 16502 97.730
Jun 15 97.730
YS Mar 15 97.475
Jun 15 97.500
XT Mar 15 97.0950 97.1000 97.0300 97.1000 97.0300 97.1000 20/12/14 07:29 +0.065 16522 97.0350
Jun 15 97.0350
XS Mar 15 96.655
Jun 15 96.615
AP Jan 15 5,363.00 5,379.00 5,359.00 5,367.00 5,353.00 5,353.00 19/12/14 20:57 -6 8 5359.0
Feb 15 5,352.00 5,374.00 5,223.00 18/12/14 10:38 5353.0
Mar 15 5,330.00 5,332.00 5,316.00 5,350.00 5,287.00 5,331.00 20/12/14 07:45 +19 5250 5312.0
Jun 15 5,308.00 5,342.00 5,285.00 19/12/14 15:06 5307.0
Sep 15 5,232.00 19/12/14 15:30 5255.0
AF Mar 15 7,064.00 19/12/14 12:32 7120.0
Jun 15 7120.0
Sep 15 7120.0
Dec 15 7120.0
WK Jan 15 282.500 20/11/14 16:29 317.500
Mar 15 319.300
May 15 321.000
Jul 15 323.500
Sep 15 323.500
VW Jan 15 317.000 319.000 319.000 319.000 317.000 317.000 19/12/14 18:06 -2.5 37 319.500
Mar 15 318.000 320.000 321.000 321.000 320.000 320.000 19/12/14 18:06 -1 220 321.000
May 15 315.000 327.500 296.000 27/11/14 18:29 323.000
Jul 15 311.500 332.500 323.800
Sep 15 323.800
UB Jan 15 277.000 280.000 277.000 18/12/14 18:39 280.000
Mar 15 280.000 280.500 18/12/14 18:46 281.300
May 15 284.000 285.300
Jul 15 288.300
Sep 15 288.300
US Jan 15 295.000 27/11/14 16:21 300.000
Mar 15 301.000 17/12/14 12:23 311.000
May 15 305.000 17/12/14 12:23 312.000
Jul 15 317.000
Sep 15 317.000
VC Jan 15 470.000
Mar 15 477.500
May 15 479.500
Jul 15 481.500
Sep 15 481.500
BB Mar 15 96.3100 96.3200 96.3200 19/12/14 08:57 96.320
Jun 15 96.2800 96.3100 96.3000 19/12/14 09:34 96.310
Sep 15 96.2000 96.2500 96.2500 19/12/14 08:43 96.240
Dec 15 96.2100 96.1900 18/12/14 21:19 96.150
Mar 16 96.1600 96.1000 19/12/14 08:36 96.070
TY Mar 15 96.530
Jun 15 96.530
TN Mar 15 96.0600 09/12/14 16:51 96.170
Jun 15 96.170

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