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 Oct 17 98.500 98.505 98.500 18/10/17 08:47 98.505
Nov 17 98.495 98.500 98.495 98.495 98.495 98.495 20/10/17 21:40 -0.005 3000 98.500
Dec 17 98.495 98.500 98.495 98.500 98.495 98.495 21/10/17 03:50 -0.005 170 98.500
Jan 18 98.495 98.500 98.495 98.495 98.495 98.495 20/10/17 20:00 -0.005 1008 98.500
Feb 18 98.475 98.480 98.475 98.475 98.475 98.475 23/10/17 09:04 -0.005 800 98.480
IR Dec 17 98.250 98.260 98.260 98.260 98.260 98.260 23/10/17 08:28 0.0 5841 98.260
Mar 18 98.190 98.200 98.190 98.190 98.190 98.190 23/10/17 08:46 -0.01 3783 98.200
Jun 18 98.090 98.100 98.090 98.090 98.090 98.090 23/10/17 09:23 -0.01 6290 98.100
Sep 18 97.980 97.990 97.980 97.980 97.980 97.980 23/10/17 09:25 -0.02 8231 98.000
Dec 18 97.870 97.880 97.880 97.880 97.880 97.880 23/10/17 09:17 -0.02 4095 97.900
YT Dec 17 97.830 97.840 97.830 97.840 97.820 97.830 23/10/17 09:22 -0.02 59352 97.850
Mar 18 97.810 97.850 97.800 22/09/17 17:15 97.840
YS Dec 17 97.760
Mar 18 97.760
XT Dec 17 97.1500 97.1550 97.1550 97.1650 97.1500 97.1550 23/10/17 09:31 -0.04 50133 97.1950
Mar 18 97.1300 97.1550 97.1800 05/10/17 15:00 97.1850
XX Dec 17 96.6600 96.6700 96.6600 23/10/17 09:28 0.0 130 96.705
Mar 18 96.705
XS Dec 17 97.020
Mar 18 97.020
VS Dec 17 97.545
Mar 18 97.545
AP Nov 17 5,886.00 20/10/17 13:40 5881.0
Dec 17 5,878.00 5,902.00 5,892.00 5,896.00 5,884.00 5,895.00 21/10/17 06:59 +5 3989 5890.0
Jan 18 5890.0
Mar 18 5,550.00 5,798.00 19/10/17 18:54 5836.0
Jun 18 5,688.00 12/10/17 11:47 5820.0
AF Dec 17 7,027.00 21/09/17 10:56 7356.0
Mar 18 7356.0
Jun 18 7356.0
Sep 18 7356.0
WK Jan 18 270.000
Mar 18 332.000
May 18 332.000
Jul 18 332.000
Sep 18 332.000
UB Nov 17 232.000
Jan 18 248.000 250.000 29/09/17 13:41 227.500
Mar 18 262.000 26/09/17 18:19 231.500
May 18 235.000
Jul 18 238.500
US Nov 17 234.000
Jan 18 234.000
Mar 18 277.000
May 18 286.000
Jul 18 286.000
BB Dec 17 98.0300 98.0500 98.0400 98.0500 98.0400 98.0500 21/10/17 01:19 0.0 101 98.050
Mar 18 98.0000 98.0100 98.0100 98.0100 98.0100 98.0100 21/10/17 01:19 0.0 205 98.010
Jun 18 97.9200 97.9400 97.9400 97.9400 97.9200 97.9200 21/10/17 00:54 -0.02 119 97.940
Sep 18 97.8400 97.8700 97.8600 20/10/17 06:42 97.860
Dec 18 97.7400 97.7600 97.7600 97.7600 97.7600 97.7600 20/10/17 18:23 0.0 4 97.760
TY Dec 17 97.930
Mar 18 97.930
TN Dec 17 97.140
Mar 18 97.140

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