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 21/02/17 16:18 98.505
Mar 17 98.505 98.510 98.505 24/02/17 16:14 98.510
Apr 17 98.510 98.515 98.510 24/02/17 13:10 98.515
May 17 98.520 98.530 98.530 24/02/17 13:10 98.530
Jun 17 98.520 98.540 98.540 24/02/17 13:10 98.535
IR Mar 17 98.210 98.220 98.210 98.220 98.210 98.220 25/02/17 04:12 0.0 2265 98.220
Jun 17 98.230 98.240 98.230 98.240 98.220 98.240 25/02/17 05:44 +0.01 8103 98.230
Sep 17 98.210 98.220 98.210 98.220 98.200 98.210 25/02/17 06:04 0.0 5649 98.210
Dec 17 98.160 98.170 98.150 98.160 98.140 98.160 25/02/17 07:00 0.0 15445 98.160
Mar 18 98.080 98.090 98.070 98.090 98.060 98.080 25/02/17 06:06 +0.01 13066 98.070
YT Mar 17 98.030 98.040 98.000 98.040 97.990 98.040 25/02/17 07:29 +0.03 49915 98.010
Jun 17 98.040 98.070 97.970 23/02/17 23:36 98.010
YS Mar 17 97.760
Jun 17 97.760
XT Mar 17 97.2850 97.2900 97.2400 97.2900 97.2300 97.2900 25/02/17 07:29 +0.05 53408 97.2400
Jun 17 97.2750 97.2900 97.2300 24/02/17 19:49 0.0 494 97.2400
XS Mar 17 97.020
Jun 17 97.020
AP Mar 17 5,703.00 5,704.00 5,718.00 5,719.00 5,691.00 5,703.00 25/02/17 07:59 -16 7851 5719.0
Apr 17 5,706.00 5,711.00 5,716.00 24/02/17 16:00 5724.0
May 17 5,668.00 5,709.00 5724.0
Jun 17 5,688.00 5,691.00 5,700.00 5,700.00 5,700.00 5,700.00 25/02/17 03:05 -4 2 5704.0
Sep 17 5,633.00 5,644.00 5,640.00 24/02/17 15:59 5654.0
AF Mar 17 7,395.00 16/02/17 15:38 7422.0
Jun 17 7422.0
Sep 17 7422.0
Dec 17 7422.0
WK Mar 17 237.000
May 17 241.000
Jul 17 243.500
Sep 17 243.500
Jan 18 255.500
UB Mar 17 165.000 23/02/17 11:14 164.000
May 17 168.000
Jul 17 168.200
Sep 17 173.200
Nov 17 173.200
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 97.9800 97.9900 98.0000 98.0000 97.9800 97.9800 25/02/17 02:08 -0.02 3 98.000
Jun 17 97.9400 97.9600 97.9500 97.9500 97.9500 97.9500 25/02/17 03:42 0.0 297 97.950
Sep 17 97.8900 97.9100 97.9000 97.9000 97.9000 97.9000 25/02/17 03:02 0.0 300 97.900
Dec 17 97.7800 97.8000 97.8000 97.8000 97.8000 97.8000 25/02/17 03:02 0.0 100 97.800
Mar 18 97.6300 97.6300 24/02/17 12:59 97.640
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