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 16 98.480 98.485 98.485 26/08/16 09:16 98.485
Sep 16 98.505 98.510 98.505 26/08/16 10:26 98.510
Oct 16 98.520 98.525 98.530 26/08/16 16:27 98.525
Nov 16 98.600 98.615 98.610 98.610 98.610 98.610 26/08/16 21:19 0.0 200 98.610
Dec 16 98.620 98.635 98.630 98.630 98.630 98.630 26/08/16 21:19 -0.005 200 98.635
IR Sep 16 98.240 98.250 98.240 98.260 98.240 98.250 27/08/16 01:09 0.0 2703 98.250
Dec 16 98.320 98.330 98.340 98.340 98.320 98.320 27/08/16 04:41 -0.02 3733 98.340
Mar 17 98.370 98.380 98.390 98.400 98.370 98.380 27/08/16 06:21 -0.02 3830 98.400
Jun 17 98.400 98.410 98.420 98.430 98.410 98.410 27/08/16 06:08 -0.02 2883 98.430
Sep 17 98.400 98.420 98.420 98.430 98.410 98.410 27/08/16 06:58 -0.02 1342 98.430
YT Sep 16 98.570 98.580 98.610 98.630 98.570 98.570 27/08/16 06:59 -0.05 33266 98.620
Dec 16 98.620 98.640 98.660 26/08/16 12:34 98.670
YS Sep 16 97.760
Dec 16 97.760
XT Sep 16 98.0750 98.0800 98.1300 98.1600 98.0750 98.0800 27/08/16 06:59 -0.055 41816 98.1350
Dec 16 98.0900 98.1000 98.1700 98.1700 98.1700 98.1700 27/08/16 01:01 +0.02 6 98.1500
XS Sep 16 97.020
Dec 16 97.020
AP Sep 16 5,482.00 5,485.00 5,486.00 5,521.00 5,464.00 5,482.00 27/08/16 06:54 -4 9586 5486.0
Oct 16 5,484.00 5,491.00 5,514.00 26/08/16 12:16 5490.0
Nov 16 5490.0
Dec 16 5,467.00 5,472.00 5,469.00 5,472.00 5,467.00 5,467.00 27/08/16 02:04 -4 25 5471.0
Mar 17 5,394.00 5,444.00 5,485.00 24/08/16 16:11 5422.0
AF Sep 16 6,632.00 26/08/16 15:55 6626.0
Dec 16 6626.0
Mar 17 6626.0
Jun 17 6626.0
WK Sep 16 280.000
Jan 17 234.000 244.000
Mar 17 258.800
May 17 258.800
Jul 17 258.800
VW Sep 16 236.500 25/08/16 12:50 236.500
Jan 17 235.000 236.000 235.000 236.000 235.000 236.000 26/08/16 18:59 0.0 150 236.000
UB Sep 16 187.000
Nov 16 187.000
Jan 17 180.500 24/08/16 17:36 182.000
Mar 17 185.800
May 17 185.800
US Sep 16 235.500
Nov 16 235.500
Jan 17 235.500
Mar 17 235.500
May 17 234.000
VC Sep 16 567.500
Jan 17 562.000
Mar 17 566.000
May 17 554.500
Jul 17 554.500
BB Sep 16 97.8100 97.8200 97.8100 97.8100 97.8100 97.8100 29/08/16 08:08 -0.02 1625 97.830
Dec 16 97.9600 97.9900 97.9700 26/08/16 08:39 98.000
Mar 17 98.0700 98.1000 98.1000 25/08/16 22:34 98.100
Jun 17 98.1000 98.1200 98.1300 26/08/16 08:36 98.130
Sep 17 98.0700 98.1000 98.1200 26/08/16 08:39 98.110
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