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 Sep 14 97.500 97.505 97.500 01/09/14 17:21 97.505
Oct 14 97.510 97.515 97.515 01/09/14 17:25 97.520
Nov 14 97.535 97.540 97.540 01/09/14 10:59 97.545
Dec 14 97.550 97.570 97.560 01/09/14 16:29 97.570
Jan 15 97.555 97.575 97.575 27/08/14 17:47 97.575
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 01/09/14 17:14 97.380
Dec 14 97.400 97.410 97.410 97.410 97.410 97.410 01/09/14 17:08 -0.01 1 97.420
Mar 15 97.410 97.430 97.420 97.420 97.410 97.420 01/09/14 17:09 -0.01 502 97.430
Jun 15 97.390 97.400 97.400 01/09/14 17:12 0.0 7 97.410
Sep 15 97.330 97.340 97.340 01/09/14 17:12 0.0 7 97.340
YT Sep 14 97.350 97.360 97.360 97.360 97.360 97.360 01/09/14 17:09 97.370
Dec 14 97.280 97.410 97.260 22/08/14 11:19 97.320
YS Sep 14 97.150
Dec 14 97.090
XT Sep 14 96.690 96.675 96.685 01/09/14 17:11 96.715
Dec 14 97.000 96.750 29/08/14 03:18 96.665
XS Sep 14 96.320
Dec 14 96.270
AP Sep 14 5,607.0 5,608.0 5,608.0 5,608.0 5,608.0 5,608.0 01/09/14 17:09 5615.0
Oct 14 5,614.0 5,618.0 5,626.0 29/08/14 17:13 5623.0
Nov 14 5,595.0 5,593.0 01/09/14 17:17 5604.0
Dec 14 5,605.0 5,609.0 5,633.0 01/09/14 10:32 5614.0
Mar 15 5,572.0 5,587.0 01/09/14 16:20 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 15 284.50 293.00 292.00 01/09/14 16:28 290.000
Mar 15 286.00 294.50 292.00 29/08/14 17:10 292.000
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 15 242.00 241.000
Mar 15 246.00 245.00 29/08/14 16:05 245.000
May 15 250.00 248.500
US Sep 14 275.00 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 96.330 01/09/14 10:38 96.330
Dec 14 96.250 96.270 96.260 01/09/14 10:40 96.270
Mar 15 96.020 96.090 96.090 01/09/14 10:36 96.090
Jun 15 95.900 95.990 95.960 01/09/14 11:14 95.950
Sep 15 95.770 95.970 95.830 01/09/14 14:13 95.830
TY Sep 14 96.580
Dec 14 96.580
TN Sep 14 95.880
Dec 14 95.880

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