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 98.225 06/05/16 08:47 98.230
Jun 16 98.310 98.315 98.315 98.315 98.315 98.315 06/05/16 18:11 0.0 261 98.315
Jul 16 98.360 98.365 98.360 98.360 98.360 98.360 06/05/16 18:08 0.0 175 98.360
Aug 16 98.435 98.465 98.390 05/05/16 23:22 98.455
Sep 16 98.250 98.470 06/05/16 15:23 98.465
IR Jun 16 98.030 98.040 98.040 98.060 98.030 98.030 06/05/16 18:56 -0.02 5447 98.050
Sep 16 98.140 98.150 98.160 98.170 98.150 98.150 06/05/16 18:41 -0.01 4744 98.160
Dec 16 98.210 98.220 98.230 98.230 98.210 98.210 06/05/16 18:59 -0.02 6192 98.230
Mar 17 98.250 98.260 98.270 98.280 98.260 98.260 06/05/16 18:49 -0.02 3382 98.280
Jun 17 98.270 98.280 98.290 98.290 98.270 98.270 06/05/16 18:24 -0.02 1518 98.290
YT Jun 16 98.420 98.430 98.430 98.440 98.420 98.430 06/05/16 19:00 -0.01 9441 98.440
Sep 16 98.440
YS Jun 16 97.760
Sep 16 97.760
XT Jun 16 97.6950 97.7000 97.7200 97.7200 97.6950 97.7000 06/05/16 19:01 -0.015 8645 97.7150
Sep 16 97.7150
XS Jun 16 97.020
Sep 16 97.020
AP May 16 5,247.00 5,251.00 5,206.00 06/05/16 11:14 5242.0
Jun 16 5,254.00 5,256.00 5,236.00 5,261.00 5,235.00 5,255.00 06/05/16 19:01 +7 1030 5248.0
Jul 16 5248.0
Sep 16 5,202.00 5,206.00 5,211.00 06/05/16 15:59 5198.0
Dec 16 5,154.00 5,216.00 5,224.00 04/05/16 10:29 5184.0
AF Jun 16 6,520.00 05/05/16 15:58 6518.0
Sep 16 6518.0
Dec 16 6518.0
Mar 17 6518.0
WK May 16 280.000
Jul 16 280.000
Sep 16 280.000
Jan 17 275.000
Mar 17 289.000
VW May 16 257.500 268.000 260.700 05/05/16 16:07 262.300
Jul 16 260.000 269.000 262.400 05/05/16 16:07 264.000
Sep 16 267.000
Jan 17 269.000 275.000 273.300 02/05/16 16:06 272.000
UB May 16 218.000 206.000 28/04/16 12:43 209.000
Jul 16 227.000 213.000
Sep 16 234.000 215.000
Nov 16 215.000
Jan 17 230.000 228.000 28/04/16 12:43 221.000
US May 16 238.000
Jul 16 235.000
Sep 16 235.000
Nov 16 235.000
Jan 17 235.000
VC May 16 562.500
Jul 16 567.500
Sep 16 567.500
Jan 17 539.500
Mar 17 539.500
BB Jun 16 97.7400 97.7500 97.7100 06/05/16 09:27 97.750
Sep 16 97.8500 97.8600 97.8000 06/05/16 09:27 97.860
Dec 16 97.9000 97.9200 97.9000 97.9000 97.9000 97.9000 06/05/16 18:21 -0.01 2 97.910
Mar 17 97.8900 97.9400 97.8500 06/05/16 09:31 97.910
Jun 17 97.9200 97.9000 06/05/16 14:29 97.900
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