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 17 98.500 98.505 98.505 14/02/17 21:34 98.505
Mar 17 98.505 98.510 98.505 17/02/17 14:18 98.510
Apr 17 98.510 98.515 98.515 17/02/17 14:17 98.515
May 17 98.515 98.530 98.525 17/02/17 02:52 98.520
Jun 17 98.520 98.535 98.530 13/02/17 17:14 98.520
IR Mar 17 98.210 98.220 98.220 98.220 98.210 98.210 18/02/17 04:25 -0.01 2409 98.220
Jun 17 98.210 98.220 98.210 98.230 98.210 98.220 18/02/17 07:22 0.0 7371 98.220
Sep 17 98.180 98.190 98.170 98.190 98.170 98.180 18/02/17 07:19 +0.01 4795 98.170
Dec 17 98.110 98.120 98.100 98.120 98.090 98.120 18/02/17 04:12 +0.02 5847 98.100
Mar 18 98.010 98.020 98.000 98.030 98.000 98.020 18/02/17 07:03 +0.02 4250 98.000
YT Mar 17 97.940 97.950 97.940 97.980 97.930 97.950 18/02/17 07:29 +0.01 45615 97.940
Jun 17 97.950
YS Mar 17 97.760
Jun 17 97.760
XT Mar 17 97.1850 97.1900 97.1650 97.2150 97.1550 97.1900 18/02/17 07:29 +0.025 38102 97.1650
Jun 17 97.1650
XS Mar 17 97.020
Jun 17 97.020
AP Mar 17 5,758.00 5,760.00 5,754.00 5,765.00 5,730.00 5,760.00 18/02/17 07:59 +5 5264 5755.0
Apr 17 5,742.00 5,770.00 5,700.00 14/02/17 15:50 5760.0
May 17 5760.0
Jun 17 5,743.00 5,747.00 5,735.00 17/02/17 13:49 5741.0
Sep 17 5,674.00 5,727.00 5,642.00 13/02/17 16:20 5691.0
AF Mar 17 7,402.00 16/02/17 15:59 7415.0
Jun 17 7415.0
Sep 17 7415.0
Dec 17 7415.0
WK Mar 17 237.000
May 17 241.000
Jul 17 243.500
Sep 17 243.500
Jan 18 255.500
UB Mar 17 160.000 169.500 160.000 10/02/17 15:45 165.300
May 17 163.000 177.500 170.800
Jul 17 171.000
Sep 17 175.300
Nov 17 175.300
US Mar 17 235.500
May 17 234.000
Jul 17 234.000
Sep 17 234.000
Nov 17 234.000
VC Mar 17 539.000
May 17 527.500
Jul 17 527.500
Sep 17 527.500
Jan 18 513.500
BB Mar 17 97.9600 97.9700 97.9600 97.9700 97.9600 97.9700 18/02/17 01:23 0.0 2 97.970
Jun 17 97.9200 97.9400 97.9400 17/02/17 14:05 97.940
Sep 17 97.8800 97.9000 97.9000 17/02/17 23:05 0.0 100 97.890
Dec 17 97.7500 97.7800 97.7700 97.7700 97.7700 97.7700 17/02/17 20:33 0.0 279 97.770
Mar 18 97.5900 97.6200 17/02/17 14:29 97.620
TY Mar 17 97.670
Jun 17 97.910
TN Mar 17 96.850
Jun 17 97.030

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