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 May 16 98.225 98.230 98.230 27/05/16 10:49 98.230
Jun 16 98.270 98.275 98.275 98.275 98.275 98.275 27/05/16 17:45 0.0 200 98.275
Jul 16 98.305 98.315 98.315 98.315 98.310 98.310 28/05/16 04:48 -0.005 1547 98.315
Aug 16 98.400 98.405 98.410 27/05/16 11:24 98.410
Sep 16 98.250 98.425 27/05/16 10:47 98.440
IR Jun 16 98.010 98.020 98.030 98.030 98.020 98.020 28/05/16 06:49 -0.01 2800 98.030
Sep 16 98.120 98.130 98.140 98.140 98.120 98.120 28/05/16 05:49 -0.02 2669 98.140
Dec 16 98.180 98.190 98.200 98.210 98.180 98.190 28/05/16 06:24 -0.01 6976 98.200
Mar 17 98.210 98.220 98.240 98.250 98.210 98.210 28/05/16 06:53 -0.03 3044 98.240
Jun 17 98.220 98.240 98.240 98.270 98.230 98.230 28/05/16 06:00 -0.02 2487 98.250
YT Jun 16 98.380 98.390 98.400 98.410 98.380 98.390 28/05/16 06:59 -0.02 23519 98.410
Sep 16 98.000 98.800 98.400 26/05/16 15:45 98.410
YS Jun 16 97.760
Sep 16 97.760
XT Jun 16 97.7250 97.7300 97.7400 97.7550 97.7200 97.7200 28/05/16 06:59 -0.025 26607 97.7450
Sep 16 96.9000 97.8000 97.7450
XS Jun 16 97.020
Sep 16 97.020
AP Jun 16 5,432.00 5,435.00 5,410.00 5,436.00 5,409.00 5,433.00 28/05/16 06:59 +23 4317 5410.0
Jul 16 5,402.00 5,439.00 5,396.00 26/05/16 16:24 5408.0
Aug 16 5,382.00 5,435.00 5408.0
Sep 16 5,379.00 5,384.00 5,375.00 5,375.00 5,375.00 5,375.00 27/05/16 20:55 +16 1 5359.0
Dec 16 5,332.00 5,395.00 5,267.00 19/05/16 15:56 5345.0
AF Jun 16 6,658.00 24/05/16 11:43 6812.0
Sep 16 6812.0
Dec 16 6812.0
Mar 17 6812.0
WK Jul 16 280.000
Sep 16 280.000
Jan 17 279.500
Mar 17 285.500
May 17 285.500
VW Jul 16 273.000 277.000 273.500 27/05/16 16:18 273.500
Sep 16 276.500
Jan 17 282.000 286.000 283.000 27/05/16 16:29 283.000
UB Jul 16 222.000 25/05/16 17:10 221.000
Sep 16 226.500
Nov 16 226.500
Jan 17 230.000 25/05/16 17:10 229.000
Mar 17 229.000
US Jul 16 235.000
Sep 16 235.000
Nov 16 235.000
Jan 17 235.000
Mar 17 235.000
VC Jul 16 567.500
Sep 16 567.500
Jan 17 558.000
Mar 17 562.000
May 17 550.500
BB Jun 16 97.6000 97.6200 97.6200 97.6200 97.6200 97.6200 28/05/16 02:48 -0.01 30 97.630
Sep 16 97.7000 97.7300 97.6700 97.7100 97.6700 97.7100 27/05/16 18:59 -0.02 6 97.730
Dec 16 97.7600 97.7800 97.7600 97.7800 97.7600 97.7800 28/05/16 02:48 -0.01 38 97.790
Mar 17 97.7500 97.8000 97.7600 97.7600 97.7600 97.7600 27/05/16 18:59 -0.03 1 97.790
Jun 17 97.7900 97.7600 27/05/16 09:40 97.770
TY Jun 16 97.840
Sep 16 97.910
TN Jun 16 97.020
Sep 16 97.030

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