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 Aug 17 98.500 98.505 98.500 16/08/17 23:59 98.505
Sep 17 98.500 98.505 98.505 16/08/17 17:38 98.505
Oct 17 98.500 98.505 98.505 18/08/17 16:12 98.505
Nov 17 98.495 98.500 98.500 18/08/17 16:12 98.500
Dec 17 98.490 98.495 98.495 18/08/17 05:29 98.495
IR Sep 17 98.270 98.280 98.280 98.280 98.270 98.270 19/08/17 03:56 -0.01 4088 98.280
Dec 17 98.240 98.250 98.240 98.260 98.240 98.250 19/08/17 03:35 0.0 3813 98.250
Mar 18 98.180 98.190 98.180 98.200 98.180 98.190 19/08/17 05:23 0.0 2085 98.190
Jun 18 98.110 98.120 98.110 98.130 98.110 98.120 19/08/17 06:34 0.0 4467 98.120
Sep 18 98.040 98.050 98.050 98.060 98.040 98.040 19/08/17 06:58 -0.01 3935 98.050
YT Sep 17 98.050 98.060 98.040 98.080 98.030 98.060 19/08/17 06:57 +0.01 38348 98.050
Dec 17 98.010 98.030 98.010 18/08/17 20:54 0.0 1 98.020
YS Sep 17 97.760
Dec 17 97.760
XT Sep 17 97.4000 97.4050 97.3850 97.4250 97.3800 97.4050 19/08/17 06:59 +0.02 47010 97.3850
Dec 17 97.3500 97.3750 97.3400 18/08/17 20:54 0.0 1 97.3500
XX Sep 17 96.8300 18/08/17 16:18 96.835
Dec 17 96.835
XS Sep 17 97.020
Dec 17 97.020
VS Sep 17 97.545
Dec 17 97.545
AP Sep 17 5,698.00 5,700.00 5,700.00 5,713.00 5,681.00 5,703.00 19/08/17 06:59 -4 6697 5707.0
Oct 17 5,678.00 5,715.00 5707.0
Nov 17 5707.0
Dec 17 5,682.00 5,687.00 5,685.00 5,690.00 5,685.00 5,690.00 18/08/17 17:25 -2 18 5692.0
Mar 18 5,622.00 25/07/17 15:58 5645.0
AF Sep 17 7,319.00 16/08/17 15:40 7259.0
Dec 17 7259.0
Mar 18 7259.0
Jun 18 7259.0
WK Sep 17 300.000
Jan 18 322.000
Mar 18 322.000
May 18 322.000
Jul 18 322.000
UB Sep 17 213.000
Nov 17 215.000
Jan 18 242.500 28/07/17 16:26 224.000
Mar 18 225.000
May 18 228.000
US Sep 17 234.000
Nov 17 234.000
Jan 18 234.000
Mar 18 277.000
May 18 304.000
BB Sep 17 98.0400 98.0500 98.0400 98.0400 98.0400 98.0400 19/08/17 00:12 -0.01 1 98.050
Dec 17 98.0100 98.0200 98.0200 98.0200 98.0200 98.0200 18/08/17 15:40 0.0 8 98.020
Mar 18 97.9600 97.9700 97.9600 18/08/17 14:29 97.970
Jun 18 97.8800 97.8900 97.8800 97.8800 97.8800 97.8800 18/08/17 18:54 -0.01 350 97.890
Sep 18 97.8100 97.7900 17/08/17 14:29 97.800
ZO Aug 17 96.980
Sep 17 96.980
Oct 17 96.980
Nov 17 96.980
Dec 17 96.980
TY Sep 17 97.920
Dec 17 97.920
TN Sep 17 97.420
Dec 17 97.420

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