Main content
ASX 200
Stock Last Chng % Chng
Abacus Prop stp (ABP) 2.46 0.06 2.50
Acrux (ACR) 1.68 0.00 -0.30
Adelaide Brighton (ABC) 3.90 0.03 0.78
AGL Energy (AGK) 15.54 0.05 0.32
Alacer Gold cdi (AQG) 2.62 -0.08 -2.96
Alumina (AWC) 1.38 0.02 1.85
Amcor (AMC) 10.03 -0.02 -0.20
AMP (AMP) 5.18 0.02 0.39
Ansell (ANN) 17.91 0.02 0.11
ANZ Banking Grp (ANZ) 33.88 0.23 0.68
APA Grp stp (APA) 6.52 0.04 0.62
APN News & Media (APN) 0.68 0.01 1.49
Aquarius Platinum (AQP) 0.70 0.00 -0.70
Aquila Res (AQA) 2.64 0.00 0.00
Ardent Leisure Grp stp (AAD) 2.52 0.02 0.80
Aristocrat Leisure (ALL) 5.02 0.08 1.62
Asciano (AIO) 5.37 0.01 0.19
ASX (ASX) 35.22 0.12 0.34
Atlas Iron (AGO) 0.97 -0.02 -1.52
Aurora Oil & Gas (AUT) 4.09 0.01 0.25
Ausdrill (ASL) 0.90 -0.02 -2.17
Aust Infrastructure Fd unt (AIX) 0.00 0.00 0.00
Australand Prop stp (ALZ) 4.27 0.02 0.47
AWE (AWE) 1.51 0.01 0.67
Bank of Qld (BOQ) 12.95 0.31 2.45
Beach Energy (BPT) 1.70 0.02 0.89
Beadell Resources (BDR) 0.62 -0.01 -1.59
Bendigo & Adelaide Bk (BEN) 11.25 0.21 1.90
BHP Billiton (BHP) 38.10 0.16 0.42
Billabong Int'l (BBG) 0.47 0.00 0.00
BlueScope Steel (BSL) 6.43 0.01 0.16
Boart Longyear (BLY) 0.28 -0.01 -3.39
Boral (BLD) 5.83 0.04 0.69
Bradken (BKN) 4.56 -0.07 -1.51
Brambles (BXB) 9.34 -0.03 -0.32
BWP Trust unt (BWP) 2.45 0.03 1.24
Cabcharge Aust (CAB) 3.93 0.03 0.77
Caltex Aust (CTX) 21.69 0.21 0.98
carsales.com (CRZ) 10.75 0.32 3.07
CFS Retail Prop unt (CFX) 1.98 0.00 0.25
Challenger (CGF) 6.72 0.27 4.19
Charter Hall Grp forus (CHC) 4.10 0.04 0.99
Charter Hall Ret REIT unt (CQR) 3.71 0.04 1.09
Coalspur Mines (CPL) 0.19 0.00 0.00
Coca-Cola Amatil (CCL) 9.41 0.09 0.97
Cochlear (COH) 57.46 0.31 0.54
C'wlth Prop Office ord unt (CPA) 0.00 0.00 0.00
C'wlth Bank of Aust (CBA) 77.57 0.42 0.54
Computershare (CPU) 12.15 0.07 0.58
Crown (CWN) 16.40 0.05 0.31
CSL (CSL) 67.68 0.15 0.22
CSR (CSR) 3.76 0.11 3.01
CuDECO (CDU) 1.92 0.00 -0.26
Dart Energy (DTE) 0.11 0.00 4.76
David Jones (DJS) 3.92 0.00 0.00
DEXUS Prop Grp stp (DXS) 1.10 0.02 1.84
Discovery Metals (DML) 0.03 0.00 0.00
Downer EDI (DOW) 5.04 -0.01 -0.20
DuluxGroup (DLX) 5.63 0.00 0.00
Echo Entertainment (EGP) 2.79 0.01 0.36
Emeco Hldgs (EHL) 0.25 0.00 0.00
Energy Res (ERA) 1.35 -0.01 -0.74
Energy World Corp (EWC) 0.30 0.01 3.45
Envestra (ENV) 1.18 0.00 0.43
Evolution Min (EVN) 0.89 0.01 1.14
Fairfax Media (FXJ) 0.98 0.02 1.55
Fleetwood Corp (FWD) 2.38 0.02 0.85
Fletcher Bldg (FBU) 8.88 -0.01 -0.11
Flight Centre (FLT) 54.49 0.97 1.81
Fortescue Metals Grp (FMG) 5.33 -0.06 -1.11
Gindalbie Metals (GBG) 0.06 0.00 -3.39
Goodman Fielder (GFF) 0.52 0.01 1.94
GPT Grp stp (GPT) 3.83 0.03 0.79
GrainCorp (GNC) 8.85 -0.04 -0.45
Gryphon Minerals (GRY) 0.14 0.00 3.57
GUD Hldgs (GUD) 5.47 0.13 2.43
GWA Grp (GWA) 2.78 0.00 0.00
Harvey Norman (HVN) 3.34 0.01 0.30
Henderson Grp cdi (HGG) 4.30 0.00 0.00
Iluka Res (ILU) 9.10 -0.01 -0.11
Imdex (IMD) 0.66 0.00 0.00
Incitec Pivot (IPL) 2.84 0.01 0.35
Independence Grp (IGO) 4.19 0.04 0.96
Insurance Aust Grp (IAG) 5.60 0.06 1.08
Intrepid Mines (IAU) 0.27 0.00 0.00
InvoCare (IVC) 10.80 -0.02 -0.18
IOOF Hldgs (IFL) 8.65 0.19 2.25
IRESS Market Tech (IRE) 8.16 0.09 1.12
James Hardie Ind cdi (JHX) 13.63 0.38 2.87
JB Hi-Fi (JBH) 20.95 -0.11 -0.52
Karoon Gas Aust (KAR) 2.73 -0.03 -1.09
Kingsgate Cons (KCN) 0.98 -0.02 -1.50
Leighton Hldgs (LEI) 19.82 -0.11 -0.55
Lend Lease Grp stp (LLC) 12.92 0.15 1.17
Lynas Corp (LYC) 0.18 0.00 0.00
Macmahon Hldgs (MAH) 0.10 0.00 0.00
Macq Atlas Roads stp (MQA) 2.98 0.04 1.36
Macquarie Grp (MQG) 55.97 0.17 0.30
Medusa Min (MML) 1.86 -0.01 -0.54
Mermaid Marine (MRM) 2.28 0.05 2.24
Mesoblast (MSB) 4.85 0.03 0.62
Metcash (MTS) 2.75 0.03 1.10
Mineral Deposits (MDL) 1.87 -0.09 -4.59
Mineral Res (MIN) 11.74 0.00 0.00
Mirabela Nickel (MBN) 0.00 0.00 0.00
Mirvac Grp stp (MGR) 1.76 0.02 0.86
Monadelphous Grp (MND) 17.90 0.16 0.90
Mount Gibson Iron (MGX) 0.83 0.00 -0.60
Myer Hldgs (MYR) 2.26 0.00 0.00
National Aust Bank (NAB) 35.36 0.18 0.51
Navitas (NVT) 7.18 0.09 1.27
Newcrest Min (NCM) 10.24 -0.08 -0.78
News Corp b voting (NWS) 17.53 0.03 0.17
NRW Hldgs (NWH) 1.16 0.03 2.67
Nufarm (NUF) 4.15 0.10 2.47
OceanaGold Corp cdi (OGC) 2.35 -0.08 -3.29
Oil Search (OSH) 8.64 0.00 0.00
OneSteel (OST) 0.00 0.00 0.00
Orica (ORI) 21.50 0.02 0.09
Origin Energy (ORG) 14.67 0.17 1.17
OZ Minerals (OZL) 3.76 0.01 0.27
Pacific Brands (PBG) 0.54 0.02 3.88
Paladin Energy (PDN) 0.45 0.00 0.00
PanAust (PNA) 1.62 -0.02 -1.22
Panoramic Res (PAN) 0.59 0.00 0.85
Perpetual (PPT) 47.11 0.82 1.77
Perseus Min (PRU) 0.38 0.00 0.00
Platinum Asset (PTM) 6.71 0.11 1.67
Primary Health Care (PRY) 4.68 -0.01 -0.21
Qantas Airways (QAN) 1.20 0.01 0.84
QBE Insurance Grp (QBE) 11.87 -0.11 -0.92
QR National (QRN) 0.00 0.00 0.00
Qube Logistics (QUB) 2.25 -0.02 -0.88
Ramelius Res (RMS) 0.11 0.00 0.00
Ramsay Health Care (RHC) 44.84 -0.48 -1.06
Regis Res (RRL) 2.40 -0.02 -0.83
ResMed Inc cdi (RMD) 5.02 0.00 0.00
Resolute Min (RSG) 0.61 -0.01 -1.61
Rio Tinto (RIO) 63.37 0.00 0.00
Sandfire Res (SFR) 5.86 0.12 2.09
Santos (STO) 13.42 -0.02 -0.15
Saracen Min (SAR) 0.32 0.00 -1.56
Seek (SEK) 16.74 0.09 0.54
Senex Energy (SXY) 0.74 0.02 3.50
Seven Grp Hldgs (SVW) 8.28 0.16 1.97
Seven West Media (SWM) 1.90 0.02 1.33
Sigma Pharmaceutical (SIP) 0.74 0.01 1.38
Silver Lake Res (SLR) 0.44 0.02 6.02
Sims Metal Mgt (SGM) 9.91 0.05 0.51
Singapore Tel cdi (SGT) 3.15 -0.02 -0.63
SMS Management (SMX) 3.73 0.05 1.36
Sonic Healthcare (SHL) 17.61 0.11 0.63
SP AusNet stp (SPN) 1.35 0.01 0.75
Spark Infrastructure stp (SKI) 1.74 0.02 0.87
St Barbara (SBM) 0.23 0.00 0.00
Sthn Cross Media (SXL) 1.38 0.06 4.17
Stockland stp (SGP) 3.78 0.02 0.53
Suncorp Grp (SUN) 12.83 0.06 0.47
Sundance Res (SDL) 0.09 0.00 2.30
Super Retail Grp (SUL) 10.57 -0.21 -1.95
Tabcorp Hldgs (TAH) 3.66 0.06 1.67
Tatts Grp (TTS) 3.00 0.01 0.33
Telecom Corp of NZ (TEL) 2.42 -0.01 -0.41
Telstra Corp (TLS) 5.13 0.03 0.59
Ten Network Hldgs (TEN) 0.26 0.00 -1.89
The Reject Shop (TRS) 10.17 0.02 0.20
Toll Hldgs (TOL) 5.25 0.03 0.57
TPG Telecom (TPM) 5.92 -0.01 -0.17
Transfield Services (TSE) 0.84 0.00 0.60
Transpacific Indust (TPI) 1.14 0.00 -0.44
Transurban Grp stp (TCL) 7.26 0.07 0.97
Treasury Wine Estates (TWE) 3.71 0.01 0.27
UGL (UGL) 7.00 0.10 1.45
Virgin Australia (VAH) 0.38 0.00 1.32
Wesfarmers (WES) 42.98 0.25 0.59
Western Areas (WSA) 3.94 0.09 2.34
Westfield Grp stp (WDC) 10.65 0.11 1.04
Westfield Retail Tr stp (WRT) 3.13 0.05 1.62
Westpac Banking (WBC) 34.94 0.35 1.01
Whitehaven Coal (WHC) 1.60 0.00 0.00
Woodside Petroleum (WPL) 40.00 0.41 1.04
Woolworths (WOW) 37.09 0.75 2.06
WorleyParsons (WOR) 16.60 -0.05 -0.30
Wotif.com Hldgs (WTF) 2.75 0.02 0.73

ASX 200 data delayed by 20 minutes

Forex
Forex
Per A$ 07 Apr 08 Apr 09 Apr
US dollar 0.9279 0.9292 0.9292
PRC renminbi 5.7644 5.7673 5.7673
Japanese yen 95.61 95.64 95.64
EU euro 0.6771 0.6760 0.6760
S.Korean won 979.31 977.84 977.84
Singapore $ 1.1698 1.1693 1.1693
UK pound 0.5599 0.5592 0.5592
NZ dollar 1.0788 1.0755 1.0755
Thai baht 30.15 30.11 30.11
Malay ringgit 3.0340 3.0283 3.0283
Indian rupee 55.69 55.87 55.87
Indon. rupiah 10490 10498 10498
New Taiwan $ 28.07 28.10 28.10
HK dollar 7.1976 7.2061 7.2061
Vietnam dong 19577 19601 19601
PNG kina 2.2467 2.2499 2.2499
UAE dirham 3.4077 3.4125 3.4125
Swiss franc 0.8274 0.8247 0.8247
Canadian $ 1.0186 1.0189 1.0189
Philipp peso 41.65 41.70 41.70
S.African rand 9.7837 9.7710 9.7710
Commodities
Commod. Contract High Low Close % Chng
Currencies British Pound B6M14 (Jun 14) 1.6834 1.6779 1.6791 +0.0001
Currencies Canadian Dollar D6M14 (Jun 14) 0.90920 0.90630 0.90740 +0.00070
Currencies Japanese Yen J6M14 (Jun 14) 0.98210 0.97620 0.97690 -0.00130
Currencies Swiss Franc S6M14 (Jun 14) 1.13970 1.13210 1.13400 -0.00110
Currencies Euro FX E6M14 (Jun 14) 1.38640 1.38090 1.38170 -0.00020
Currencies Australian Dollar A6M14 (Jun 14) 0.93550 0.92850 0.92910 -0.00560
Currencies Mexican Peso M6M14 (Jun 14) 0.076350 0.076050 0.076225 -0.000100
Currencies New Zealand Dollar N6M14 (Jun 14) 0.86100 0.85220 0.85390 -0.00540
Energies Heating Oil HOK14 (May 14) 3.0216 2.9950 3.0082 -0.0024
Energies Gasoline RBOB RBM14 (Jun 14) 3.0346 2.9982 3.0228 +0.0119
Energies Natural Gas NGM14 (Jun 14) 4.759 4.500 4.754 +0.205
Energies Ethanol Futures ZKM14 (Jun 14) 2.117 2.075 2.114 +0.035
Financials Ultra T-Bond UDM14 (Jun 14) 147-20 145-14 145-29 -1-11
Financials 10-Year T-Note ZNM14 (Jun 14) 124-175 123-200 123-240 -0-200
Financials 5-Year T-Note ZFM14 (Jun 14) 119-155 118-310 119-002 -0-110
Financials 2-Year T-Note ZTM14 (Jun 14) 109-305 109-275 109-282 -0-015
Financials 30-Day Fed Funds ZQJ14 (Apr 14) 99.9175 99.9150 99.9175 unch
Financials Eurodollar GEH15 (Mar 15) 99.6400 99.6100 99.6150 -0.0150
Grains Corn ZCN14 (Jul 14) 507-0 498-6 500-4 -3-0
Grains Soybeans ZSN14 (Jul 14) 1521-0 1492-4 1502-2 -6-4
Grains Soybean Meal ZMN14 (Jul 14) 485.0 474.7 478.0 -1.8
Grains Soybean Oil ZLN14 (Jul 14) 43.94 43.44 43.66 -0.27
Grains Oats ZON14 (Jul 14) 362-0 353-0 355-6 -2-0
Grains Rough Rice ZRN14 (Jul 14) 15.575 15.425 15.455 -0.035
Grains KC HRW Wheat KEN14 (Jul 14) 778-4 758-4 765-0 +4-2
Grains Spring Wheat MWN14 (Jul 14) 752-6 732-6 739-6 +4-6
Grains Canola RSN14 (Jul 14) 484.90 478.00 479.30 -3.00
Indices E-Mini Nasdaq 100 NQM14 (Jun 14) 3542.50 3492.50 3523.25 +21.75
Indices DJIA mini-sized YMM14 (Jun 14) 16386 16279 16343 +12
Indices Russell 2000 Mini RJM14 (Jun 14) 1138.60 1119.90 1134.40 +10.10
Indices E-Mini S&P Midcap EWM14 (Jun 14) 1351.70 1338.20 1347.40 +4.50
Indices S&P 500 Index SPM14 (Jun 14) 1863.50 1847.30 1857.90 +5.10
Indices Nasdaq 100 NDM14 (Jun 14) 3543.00 3493.00 3523.25 +21.75
Indices DJIA DJM14 (Jun 14) 16380 16305 16343 +12
Indices CBOE S&P 500 VIX VIK14 (May 14) 16.00 15.55 15.60 -0.30
Meats Feeder Cattle GFQ14 (Aug 14) 182.800 181.100 181.400 -1.575
Meats Lean Hogs HEM14 (Jun 14) 125.500 122.975 124.825 +1.050
Meats Class III Milk DLK14 (May 14) 22.25 21.89 22.14 +0.14
Metals Silver SIK14 (May 14) 19.720 19.490 19.596 -0.038
Metals High Grade Copper HGK14 (May 14) 3.0545 3.0225 3.0450 +0.0195
Metals Platinum PLN14 (Jul 14) 1442.3 1411.2 1428.7 -9.1
Metals Palladium PAM14 (Jun 14) 808.40 793.15 807.10 +4.80
Metals Gold mini-sized YGM14 (Jun 14) 1304.5 1291.6 1294.2 -9.2
Metals Silver mini-sized YIK14 (May 14) 19.725 19.515 19.596 -0.044
Softs Orange Juice OJK14 (May 14) 165.50 162.95 164.75 -1.10
Softs Sugar #11 SBN14 (Jul 14) 17.68 17.18 17.33 -0.36
Softs Cocoa CCN14 (Jul 14) 3022 2972 3020 +46
Softs Sugar #16 SDU14 (Sep 14) 24.68 24.55 24.68 +0.23
Softs Lumber LSK14 (May 14) 330.00 324.10 329.70 +0.90
Indices
Index: 13:30 10/04/2014
Taiwan Weighted Index 8577.01 20.78 0.24
Topix Index 1218.52 -5.48 -0.45
Shanghai Comp. Index 2142.554 23.48801 1.10
Shanghai B Share 242.1142 0.4742 0.20
Shanghai A Share 2242.9439 24.6839 1.10
Nikkei 500 Index 1269.84 -3.52 -0.28
Nikkei 300 Index 247.94 -1.12 -0.45
Nikkei 225 Index 14766.53 -76.71 -0.52
Colombia Index 12576.7 7.81 0.06
German DAX Index 9660.05 0.27 0.00
Dow Jones In. Avg. 16043.0 -87.4 -0.54
Hang Seng Index 22664.52 76.8 0.34
S&P 500 Index 1827.6 -13.16 -0.72
Singapore Straits Times Ix 3088.79 18.01 0.58
Rates
Date 30d Bills 60d Bills 90d Bills 2y Bonds 5y Bonds 10y Bonds
18/03/14 2.643 2.653 2.683 2.755 3.415 4.08
19/03/14 2.64 2.66 2.695 2.74 3.4 4.06
20/03/14 2.64 2.658 2.69 2.78 3.45 4.125
21/03/14 2.64 2.653 2.7 2.805 3.48 4.155
24/03/14 2.64 2.66 2.71 2.805 3.485 4.165
25/03/14 2.64 2.65 2.7 2.77 3.445 4.12
26/03/14 2.64 2.673 2.72 2.785 3.455 4.11
27/03/14 2.64 2.677 2.72 2.775 3.44 4.08
28/03/14 2.65 2.7 2.73 2.76 3.42 4.065
31/03/14 2.64 2.668 2.702 2.78 3.44 4.08
01/04/14 2.64 2.66 2.7 2.81 3.47 4.13
02/04/14 2.64 2.66 2.71 2.82 3.495 4.17
03/04/14 2.64 2.67 2.72 2.83 3.51 4.18
04/04/14 2.64 2.68 2.72 2.81 3.49 4.155
07/04/14 2.65 2.69 2.73 2.765 3.435 4.08
08/04/14 2.657 2.69 2.72 2.765 3.425 4.085
09/04/14 2.653 2.68 2.72 2.765 3.415 4.07
About Sky News | Contact Sky News
Copyright Australian News Channel Pty Ltd - ABN 28068954478