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 Dec 16 98.500 98.505 98.505 98.505 98.505 98.505 02/12/16 19:28 0.0 50 98.505
Jan 17 98.500 98.505 98.500 98.500 98.500 98.500 05/12/16 09:15 -0.005 4 98.505
Feb 17 98.515 98.520 98.515 98.515 98.515 98.515 05/12/16 09:23 -0.005 1 98.520
Mar 17 98.520 98.525 98.520 02/12/16 16:13 98.525
Apr 17 98.520 98.535 98.525 25/11/16 20:39 98.530
IR Dec 16 98.200 98.210 98.210 98.210 98.200 98.200 05/12/16 10:43 -0.01 5785 98.210
Mar 17 98.210 98.220 98.220 98.230 98.210 98.220 05/12/16 10:56 0.0 13665 98.220
Jun 17 98.210 98.220 98.230 98.240 98.200 98.210 05/12/16 10:53 -0.01 33811 98.220
Sep 17 98.170 98.180 98.180 98.190 98.160 98.170 05/12/16 10:54 0.0 15413 98.170
Dec 17 98.100 98.110 98.110 98.120 98.100 98.110 05/12/16 10:59 +0.02 16496 98.090
YT Dec 16 98.040 98.050 98.020 98.080 98.020 98.040 05/12/16 11:00 +0.03 130293 98.010
Mar 17 97.990 98.010 98.000 98.010 98.000 98.000 05/12/16 10:46 +0.05 7358 97.950
YS Dec 16 97.760
Mar 17 97.760
XT Dec 16 97.2300 97.2350 97.2150 97.2800 97.2100 97.2300 05/12/16 10:58 +0.06 72960 97.1700
Mar 17 97.1650 97.1750 97.2100 97.2100 97.2100 97.2100 05/12/16 10:22 +0.105 3709 97.1050
XS Dec 16 97.020
Mar 17 97.020
AP Dec 16 5,414.00 5,415.00 5,436.00 5,445.00 5,387.00 5,415.00 05/12/16 11:00 -29 12218 5444.0
Jan 17 5,407.00 5,413.00 5442.0
Feb 17 5,376.00 5,413.00 5442.0
Mar 17 5,363.00 5,365.00 5,347.00 5,347.00 5,347.00 5,347.00 05/12/16 10:33 -46 117 5393.0
Jun 17 5,344.00 5,355.00 5,390.00 23/11/16 13:25 5377.0
AF Dec 16 6,888.00 6,895.00 6,900.00 6,900.00 6,866.00 6,885.00 05/12/16 10:41 -79 12 6964.0
Mar 17 6964.0
Jun 17 6964.0
Sep 17 6964.0
WK Jan 17 236.000
Mar 17 237.000
May 17 241.000
Jul 17 243.500
Sep 17 243.500
VW Jan 17 211.000 220.000 211.000 211.000 211.000 211.000 02/12/16 17:57 0.0 250 211.000
UB Jan 17 180.000 173.000 08/11/16 18:58 169.500
Mar 17 187.000 175.000 29/11/16 18:22 176.500
May 17 176.500
Jul 17 176.700
Sep 17 176.700
US Jan 17 235.500
Mar 17 235.500
May 17 234.000
Jul 17 234.000
Sep 17 234.000
VC Jan 17 535.000
Mar 17 539.000
May 17 527.500
Jul 17 527.500
Sep 17 527.500
BB Dec 16 97.9400 97.9500 97.9500 97.9500 97.9500 97.9500 05/12/16 09:51 0.0 395 97.950
Mar 17 97.9300 97.9400 97.9200 97.9400 97.9200 97.9300 05/12/16 10:50 -0.01 525 97.940
Jun 17 97.8800 97.9000 97.8700 97.8900 97.8700 97.8800 05/12/16 10:50 0.0 682 97.880
Sep 17 97.7900 97.8100 97.7900 97.8000 97.7900 97.7900 05/12/16 10:50 +0.01 675 97.780
Dec 17 97.7000 97.7300 97.7100 97.7100 97.7100 97.7100 05/12/16 10:50 +0.01 150 97.700
TY Dec 16 97.930
Mar 17 97.910
TN Dec 16 96.930
Mar 17 97.030

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