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 May 17 98.500 98.505 98.505 24/05/17 10:09 98.505
Jun 17 98.505 98.510 98.505 24/05/17 10:33 98.510
Jul 17 98.510 98.515 98.510 23/05/17 08:40 98.515
Aug 17 98.525 98.535 98.525 98.530 98.525 98.530 25/05/17 09:58 +0.005 410 98.525
Sep 17 98.530 98.545 98.535 98.535 98.535 98.535 25/05/17 09:54 +0.005 150 98.530
IR Jun 17 98.270 98.280 98.280 98.280 98.270 98.270 25/05/17 10:35 -0.01 2687 98.280
Sep 17 98.310 98.320 98.310 98.320 98.310 98.320 25/05/17 10:42 +0.01 8977 98.310
Dec 17 98.310 98.320 98.300 98.320 98.300 98.310 25/05/17 10:39 +0.01 17318 98.300
Mar 18 98.280 98.290 98.280 98.290 98.280 98.290 25/05/17 10:42 +0.02 8148 98.270
Jun 18 98.230 98.240 98.230 98.250 98.230 98.240 25/05/17 10:40 +0.02 8413 98.220
YT Jun 17 98.280 98.290 98.270 98.290 98.260 98.280 25/05/17 10:41 +0.03 102610 98.250
Sep 17 98.260 98.280 98.260 23/05/17 10:13 98.230
YS Jun 17 97.760
Sep 17 97.760
XT Jun 17 97.5250 97.5300 97.5350 97.5400 97.5250 97.5300 25/05/17 10:43 +0.045 94029 97.4850
Sep 17 97.4950 97.5150 97.5050 23/05/17 10:13 97.4600
XX Jun 17 96.9500 96.9600 96.9550 96.9550 96.9550 96.9550 25/05/17 10:28 +0.045 66 96.910
Sep 17 96.8700 96.9100 96.845
XS Jun 17 97.020
Sep 17 97.020
VS Jun 17 97.545
Sep 17 97.545
AP Jun 17 5,758.00 5,759.00 5,784.00 5,789.00 5,756.00 5,758.00 25/05/17 10:43 -16 9217 5774.0
Jul 17 5,751.00 5,758.00 5,770.00 24/05/17 11:54 5769.0
Aug 17 5764.0
Sep 17 5,700.00 5,703.00 5,717.00 24/05/17 16:02 5717.0
Dec 17 5,671.00 5,716.00 5,781.00 08/05/17 14:23 5701.0
AF Jun 17 7,089.00 7,095.00 7,165.00 23/05/17 15:17 7163.0
Sep 17 7163.0
Dec 17 7163.0
Mar 18 7163.0
WK Jul 17 243.500
Sep 17 243.500
Jan 18 250.000
Mar 18 250.000
May 18 250.000
UB Jul 17 186.000
Sep 17 188.500
Nov 17 193.500
Jan 18 197.000 17/05/17 16:29 200.500
Mar 18 204.300
US Jul 17 234.000
Sep 17 234.000
Nov 17 234.000
Jan 18 234.000
Mar 18 234.000
BB Jun 17 98.0300 98.0400 98.0300 98.0300 98.0300 98.0300 25/05/17 08:30 0.0 1202 98.030
Sep 17 98.0100 98.0200 98.0100 98.0100 98.0100 98.0100 25/05/17 10:27 0.0 305 98.010
Dec 17 97.9600 97.9700 97.9500 97.9500 97.9500 97.9500 24/05/17 21:57 -0.02 39 97.970
Mar 18 97.8600 97.8800 97.8500 23/05/17 17:22 97.870
Jun 18 97.7300 97.7500 97.7100 23/05/17 17:22 97.740
ZO May 17 96.980
Jun 17 96.980
Jul 17 96.980
Aug 17 96.980
Sep 17 96.980
TY Jun 17 97.880
Sep 17 97.910
TN Jun 17 96.830
Sep 17 97.030

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