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 Feb 16 98.000 98.005 98.005 11/02/16 22:39 98.005
Mar 16 98.040 98.045 98.050 98.050 98.040 98.040 13/02/16 07:08 -0.005 2151 98.045
Apr 16 98.085 98.100 98.095 98.100 98.090 98.090 13/02/16 03:19 -0.005 550 98.095
May 16 98.150 98.170 98.170 12/02/16 16:27 98.170
Jun 16 98.170 98.200 98.205 10/02/16 14:57 98.190
IR Mar 16 97.760 97.770 97.770 97.780 97.760 97.760 13/02/16 05:29 -0.01 3619 97.770
Jun 16 97.870 97.880 97.890 97.900 97.860 97.870 13/02/16 07:24 -0.02 8398 97.890
Sep 16 97.940 97.950 97.980 97.980 97.930 97.950 13/02/16 07:27 -0.03 8764 97.980
Dec 16 98.000 98.010 98.040 98.050 97.990 98.010 13/02/16 07:29 -0.03 9191 98.040
Mar 17 98.040 98.050 98.060 98.080 98.020 98.040 13/02/16 07:24 -0.03 7537 98.070
YT Mar 16 98.210 98.220 98.250 98.260 98.190 98.210 13/02/16 07:29 -0.04 56395 98.250
Jun 16 98.250
YS Mar 16 97.760
Jun 16 97.760
XT Mar 16 97.5450 97.5500 97.5900 97.6200 97.5300 97.5450 13/02/16 07:29 -0.04 62840 97.5850
Jun 16 97.5850
XS Mar 16 97.020
Jun 16 97.020
AP Feb 16 4,822.00 4,827.00 4,769.00 4,769.00 4,769.00 4,769.00 13/02/16 00:34 +33 3 4736.0
Mar 16 4,785.00 4,788.00 4,696.00 4,789.00 4,692.00 4,785.00 13/02/16 07:59 +87 8019 4698.0
Apr 16 4,771.00 4,796.00 4,753.00 11/02/16 15:20 4698.0
Jun 16 4,771.00 4,776.00 4,690.00 4,690.00 4,690.00 4,690.00 12/02/16 18:30 +5 4 4685.0
Sep 16 4,710.00 4,763.00 4,656.00 11/02/16 11:58 4633.0
AF Mar 16 5,950.00 12/02/16 15:28 5947.0
Jun 16 5947.0
Sep 16 5947.0
Dec 16 5947.0
WK Mar 16 280.000
May 16 280.000
Jul 16 280.000
Sep 16 280.000
Jan 17 298.000
VW Mar 16 263.000 272.000 270.000 11/02/16 18:59 270.000
May 16 272.000 273.000 10/02/16 14:33 273.100
Jul 16 266.000 278.000
Sep 16 278.000
Jan 17 271.000 284.000 09/02/16 16:19 283.500
UB Mar 16 218.000 10/02/16 11:21 231.000
May 16 222.000 10/02/16 11:21 236.000
Jul 16 238.000
Sep 16 240.000
Nov 16 240.000
US Mar 16 245.000
May 16 245.000
Jul 16 247.500
Sep 16 247.500
Nov 16 247.500
VC Mar 16 557.500
May 16 562.500
Jul 16 567.500
Sep 16 567.500
Jan 17 567.500
BB Mar 16 97.3600 97.3900 97.3600 97.3800 97.3600 97.3700 13/02/16 02:56 -0.01 278 97.380
Jun 16 97.4500 97.5000 97.5000 12/02/16 11:19 97.480
Sep 16 97.5400 97.5900 97.5500 12/02/16 14:07 97.560
Dec 16 97.5100 97.5600 97.5300 97.5600 97.5300 97.5600 13/02/16 00:55 +0.02 220 97.540
Mar 17 97.4200 97.5700 97.5000 97.5000 97.5000 97.5000 12/02/16 15:42 -0.01 34 97.510
TY Mar 16 97.970
Jun 16 97.970
TN Mar 16 97.090
Jun 16 97.090

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