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 Mar 15 97.750 97.755 97.750 25/03/15 11:39 97.755
Apr 15 97.860 97.865 97.865 97.865 97.860 97.860 27/03/15 23:55 -0.005 671 97.865
May 15 97.975 97.980 97.980 97.980 97.980 97.980 28/03/15 01:29 0.0 1140 97.980
Jun 15 98.035 98.070 98.070 27/03/15 16:09 98.070
Jul 15 98.070 98.140 26/03/15 20:18 98.130
IR Jun 15 97.960 97.970 97.970 97.970 97.960 97.970 28/03/15 02:51 0.0 4820 97.970
Sep 15 98.070 98.080 98.070 98.080 98.060 98.070 28/03/15 02:09 -0.01 3182 98.080
Dec 15 98.110 98.120 98.110 98.120 98.080 98.110 28/03/15 03:32 0.0 2703 98.110
Mar 16 98.100 98.110 98.100 98.120 98.070 98.110 28/03/15 04:00 +0.01 2867 98.100
Jun 16 98.070 98.080 98.060 98.090 98.030 98.090 28/03/15 00:37 +0.03 1957 98.060
YT Jun 15 98.280 98.290 98.270 98.300 98.240 98.290 28/03/15 03:47 +0.02 34473 98.270
Sep 15 98.270
XT Jun 15 97.6100 97.6150 97.5950 97.6350 97.5450 97.6100 28/03/15 03:45 +0.015 25809 97.5950
Sep 15 97.5950
AP Apr 15 5,883.00 5,888.00 5,928.00 27/03/15 15:59 5925.0
May 15 5,865.00 5,870.00 5,904.00 27/03/15 16:03 5907.0
Jun 15 5,876.00 5,878.00 5,916.00 5,917.00 5,848.00 5,877.00 28/03/15 04:00 -40 5535 5917.0
Sep 15 5,821.00 5,829.00 5,821.00 26/03/15 18:04 5864.0
Dec 15 5,805.00 5,828.00 5,896.00 20/03/15 13:17 5856.0
AF Jun 15 8,217.00 26/03/15 10:34 8197.0
Sep 15 8197.0
Dec 15 8197.0
Mar 16 8197.0
WK May 15 305.000
Jul 15 303.000
Sep 15 303.000
Jan 16 295.000
Mar 16 295.000
VW May 15 296.500 298.000 297.000 297.000 297.000 297.000 27/03/15 17:45 +2 20 295.000
Jul 15 294.700 304.000 284.100 03/03/15 14:58 301.000
Sep 15 287.200 310.500 300.400
Jan 16 298.500 300.000 300.000 300.000 300.000 300.000 27/03/15 17:50 +0.7 75 299.300
Mar 16 298.500 303.500 301.000
UB May 15 264.000 02/03/15 13:01 275.000
Jul 15 282.500
Sep 15 282.500
Nov 15 282.500
Jan 16 268.000 20/03/15 15:56 269.000
US May 15 272.000 308.000 16/03/15 14:39 304.000
Jul 15 308.500
Sep 15 299.000
Nov 15 299.000
Jan 16 299.000
VC May 15 479.500
Jul 15 481.500
Sep 15 481.500
Jan 16 481.500
Mar 16 481.500
BB Jun 15 96.4100 96.4200 96.4100 27/03/15 12:39 96.420
Sep 15 96.4600 96.5100 96.4700 27/03/15 08:33 96.500
Dec 15 96.5000 96.5500 96.5000 96.5500 96.5000 96.5500 27/03/15 19:42 +0.01 8 96.540
Mar 16 96.5000 96.7000 96.5300 27/03/15 12:45 96.530
Jun 16 96.5100 27/03/15 12:48 96.500
TY Jun 15 96.920
Sep 15 96.920
TN Jun 15 96.5300 10/03/15 09:25 96.700
Sep 15 96.700

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