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 15 97.960 97.965 97.965 97.965 97.965 97.965 26/05/15 08:36 0.0 300 97.965
Jun 15 98.005 98.015 98.010 25/05/15 10:16 98.010
Jul 15 98.025 98.030 98.025 25/05/15 14:43 98.030
Aug 15 98.065 98.075 98.075 20/05/15 17:27 98.075
Sep 15 98.085 98.105 98.100 25/05/15 16:26 98.095
IR Jun 15 97.850 97.860 97.860 97.860 97.850 97.850 26/05/15 11:01 -0.01 4456 97.860
Sep 15 97.910 97.920 97.920 97.920 97.910 97.910 26/05/15 11:09 -0.01 3474 97.920
Dec 15 97.940 97.950 97.950 97.950 97.940 97.950 26/05/15 11:03 0.0 1804 97.950
Mar 16 97.930 97.940 97.940 97.940 97.930 97.930 26/05/15 10:53 -0.01 580 97.940
Jun 16 97.890 97.900 97.900 97.900 97.890 97.890 26/05/15 11:09 -0.01 282 97.900
YT Jun 15 97.930 97.940 97.950 97.950 97.930 97.930 26/05/15 11:10 -0.01 11413 97.940
Sep 15 97.680 98.190 97.900
XT Jun 15 97.0850 97.0900 97.0900 97.0950 97.0750 97.0850 26/05/15 11:10 -0.005 9202 97.0900
Sep 15 96.8350 97.3400 97.0600
AP Jun 15 5,771.00 5,772.00 5,728.00 5,772.00 5,711.00 5,771.00 26/05/15 11:10 +45 5973 5726.0
Jul 15 5,769.00 5,773.00 5,772.00 5,772.00 5,772.00 5,772.00 26/05/15 11:08 +47 8 5725.0
Aug 15 5,759.00 5,762.00 5,704.00 26/05/15 09:55 0.0 2 5714.0
Sep 15 5,717.00 5,719.00 5,708.00 5,717.00 5,708.00 5,717.00 26/05/15 11:08 +45 11 5672.0
Dec 15 5,698.00 5,714.00 5,601.00 21/05/15 16:03 5663.0
AF Jun 15 7,522.00 7,533.00 7475.0
Sep 15 7475.0
Dec 15 7475.0
Mar 16 7475.0
WK Jul 15 290.500
Sep 15 290.500
Jan 16 298.000 08/04/15 11:49 265.000
Mar 16 267.000
May 16 267.000
VW Jul 15 289.000 278.500 07/05/15 15:13 291.300
Sep 15 295.000 286.000 12/05/15 16:18 295.800
Jan 16 295.000 300.000 296.000 296.000 296.000 296.000 25/05/15 17:24 +1 55 295.000
Mar 16 295.500 301.900 297.000 22/05/15 16:21 296.500
May 16 296.500
UB Jul 15 268.000
Sep 15 268.000
Nov 15 268.000
Jan 16 259.000
Mar 16 259.000
US Jul 15 304.500
Sep 15 296.000
Nov 15 296.000
Jan 16 296.000
Mar 16 296.000
VC Jul 15 481.500
Sep 15 481.500
Jan 16 495.000
Mar 16 505.000
May 16 505.000
BB Jun 15 96.5400 96.5500 96.5300 96.5400 96.5300 96.5400 26/05/15 10:48 0.0 303 96.540
Sep 15 96.6800 96.6900 96.6900 96.6900 96.6800 96.6800 26/05/15 10:48 -0.01 500 96.690
Dec 15 96.7400 96.7500 96.7500 96.7500 96.7500 96.7500 26/05/15 10:38 0.0 55 96.750
Mar 16 96.7400 96.7500 96.7600 96.7600 96.7500 96.7500 26/05/15 10:38 0.0 6 96.750
Jun 16 96.6800 96.6900 96.6800 96.6800 96.6800 96.6800 26/05/15 10:48 0.0 200 96.680
TY Jun 15 96.580
Sep 15 96.580
TN Jun 15 96.360
Sep 15 96.360

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