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 Jun 16 98.250 98.255 98.250 98.250 98.250 98.250 27/06/16 20:46 -0.005 600 98.255
Jul 16 98.295 98.300 98.295 98.300 98.295 98.295 28/06/16 11:15 -0.005 3869 98.300
Aug 16 98.430 98.435 98.430 98.435 98.430 98.435 28/06/16 11:12 0.0 225 98.435
Sep 16 98.460 98.465 98.465 98.465 98.465 98.465 28/06/16 11:11 0.0 100 98.465
Oct 16 98.470 98.510 98.535 24/06/16 14:37 98.475
IR Sep 16 98.140 98.150 98.140 98.150 98.130 98.140 28/06/16 11:27 +0.01 21597 98.130
Dec 16 98.240 98.250 98.220 98.260 98.220 98.240 28/06/16 11:27 +0.02 38525 98.220
Mar 17 98.290 98.300 98.270 98.310 98.260 98.290 28/06/16 11:18 +0.03 19208 98.260
Jun 17 98.300 98.310 98.290 98.320 98.290 98.310 28/06/16 11:20 +0.03 8247 98.280
Sep 17 98.310 98.320 98.310 98.330 98.300 98.320 28/06/16 11:16 +0.03 4546 98.290
YT Sep 16 98.540 98.550 98.550 98.560 98.530 98.550 28/06/16 11:27 +0.04 113421 98.510
Dec 16 98.510
YS Sep 16 97.760
Dec 16 97.760
XT Sep 16 98.0400 98.0450 98.0200 98.0500 98.0150 98.0400 28/06/16 11:28 +0.1 75077 97.9400
Dec 16 97.9400
XS Sep 16 97.020
Dec 16 97.020
AP Jul 16 5,076.00 5,079.00 5,058.00 5,058.00 5,055.00 5,055.00 28/06/16 10:40 -59 39 5114.0
Aug 16 5,051.00 5,067.00 5102.0
Sep 16 5,028.00 5,029.00 5,005.00 5,032.00 4,993.00 5,029.00 28/06/16 11:28 -39 25549 5068.0
Dec 16 5,013.00 5,017.00 5,060.00 27/06/16 13:31 5054.0
Mar 17 4,928.00 5,009.00 5,070.00 15/06/16 14:40 5005.0
AF Sep 16 6,074.00 6,080.00 6,040.00 6,040.00 6,040.00 6,040.00 28/06/16 10:16 -93 4 6133.0
Dec 16 6133.0
Mar 17 6133.0
Jun 17 6133.0
WK Jul 16 280.000
Sep 16 280.000
Jan 17 279.500
Mar 17 285.500
May 17 285.500
VW Jul 16 255.000 271.000 271.000 271.000 271.000 271.000 27/06/16 18:19 -1 6 272.000
Sep 16 278.200
Jan 17 265.000 274.000 268.500 23/06/16 18:58 271.100
UB Jul 16 212.500 23/06/16 14:27 215.000
Sep 16 221.000
Nov 16 221.000
Jan 17 220.500 23/06/16 14:27 218.000
Mar 17 218.000
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 17 562.000
Mar 17 566.000
May 17 554.500
BB Sep 16 97.7400 97.7600 97.7600 97.7600 97.7400 97.7500 28/06/16 11:09 -0.02 590 97.770
Dec 16 97.8200 97.8300 97.8100 97.8400 97.8100 97.8300 28/06/16 11:15 0.0 2556 97.830
Mar 17 97.8900 97.9000 97.8900 97.9200 97.8900 97.9000 28/06/16 11:15 0.0 1713 97.900
Jun 17 97.9200 97.9300 97.9300 97.9400 97.9300 97.9300 28/06/16 08:53 +0.01 108 97.920
Sep 17 97.8800 97.9300 97.9300 97.9400 97.9300 97.9400 28/06/16 09:16 +0.05 113 97.890
TY Sep 16 98.000
Dec 16 97.910
TN Sep 16 97.610
Dec 16 97.030

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