ASX Futures End of Day Data - Futures Night Traded at close of trade date 06/12/24 Report Generation Time: Sat, 07 Dec 2024 05:26:00

AP - SPI 200 (A$25 x SPI200)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	8,489.0	8,499.0	8,466.0	8,469.0	8,445.0	-44.0	244,473	2,695	8,166
Jan 2025	-	-	-	-	8,467.0	-44.0	10	-	-
Feb 2025	-	-	-	-	8,467.0	-44.0	-	-	-
Mar 2025	-	-	-	-	8,451.0	-44.0	1,892	59	8
Jun 2025	-	-	-	-	8,525.0	-44.0	253	-	-
Sep 2025	-	-	-	-	8,581.0	-44.0	288	-	-
Dec 2025	-	-	-	-	8,564.0	-44.0	-	-	-
Mar 2026	-	-	-	-	8,552.0	-44.0	-	-	-
Click here to view settlement price and volume graph							246,916	2,754	8,174
AA - S&P / ASX 200 A-REIT Index (A$25 x Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	1,800.0	-3.0	2,186	221	-
Mar 2025	-	-	-	-	1,800.0	-3.0	-	-	-
Jun 2025	-	-	-	-	1,792.0	-3.0	-	-	-
Sep 2025	-	-	-	-	1,792.0	-3.0	-	-	-
Click here to view settlement price and volume graph							2,186	221	-
AF - S&P / ASX 200 Financials-x-A-REIT Index (A$25 x Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	9,985.0	-75.0	7	-	-
Mar 2025	-	-	-	-	9,844.0	-75.0	-	-	-
Jun 2025	-	-	-	-	9,816.0	-75.0	-	-	-
Sep 2025	-	-	-	-	9,768.0	-75.0	-	-	-
Click here to view settlement price and volume graph							7	-	-
AR - S&P / ASX 200 Resources Index (A$25 x Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	5,340.0	-33.0	175	-	-
Mar 2025	-	-	-	-	5,283.0	-33.0	-	-	-
Jun 2025	-	-	-	-	5,283.0	-33.0	-	-	-
Sep 2025	-	-	-	-	5,180.0	-33.0	-	-	-
Click here to view settlement price and volume graph							175	-	-
AM - Mini-ASX SPI 200 (A$5 x Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	8,445.0	-44.0	-	-	-
Jan 2025	-	-	-	-	8,467.0	-44.0	-	-	-
Feb 2025	-	-	-	-	8,467.0	-44.0	-	-	-
Mar 2025	-	-	-	-	8,451.0	-44.0	-	-	-
Click here to view settlement price and volume graph							-	-	-
AT - S&P /ASX 200 Gross TR Index (A$25 x ASX 200 Gross TR Index / 10)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	11,018.0	-41.0	-	-	-
Mar 2025	-	-	-	-	11,146.0	-41.0	-	-	-
Jun 2025	-	-	-	-	11,186.0	-41.0	-	-	-
Sep 2025	-	-	-	-	11,075.0	-41.0	-	-	-
Dec 2025	-	-	-	-	11,075.0	-41.0	-	-	-
Mar 2026	-	-	-	-	11,009.0	-41.0	-	-	-
Click here to view settlement price and volume graph							-	-	-
AS - S&P/ASX 200 ex 100 TR Index (A$25 x S&P/ASX 200 ex 100 TR Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	3,984.0	-79.0	-	-	-
Mar 2025	-	-	-	-	4,028.0	-79.0	-	-	-
Jun 2025	-	-	-	-	4,072.0	-79.0	-	-	-
Sep 2025	-	-	-	-	4,116.0	-79.0	-	-	-
Dec 2025	-	-	-	-	4,158.0	-79.0	-	-	-
Mar 2026	-	-	-	-	4,107.0	-79.0	-	-	-
Click here to view settlement price and volume graph							-	-	-
IB - 30 Day Interbank Cash Rate (RBA Interbank Overnight Cash)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	95.675	95.675	95.675	95.675	95.675	-	22,210	364	460
Jan 2025	95.680	95.680	95.680	95.680	95.680	-0.005	16,448	853	55
Feb 2025	95.720	95.720	95.720	95.720	95.725	-	5,006	102	108
Mar 2025	95.795	95.800	95.795	95.795	95.805	-	4,447	383	108
Apr 2025	-	-	-	-	95.920	0.010	3,864	184	-
May 2025	-	-	-	-	95.995	0.020	972	150	-
Jun 2025	96.070	96.070	96.070	96.070	96.095	0.015	946	-	5
Jul 2025	96.135	96.135	96.135	96.135	96.155	0.015	481	-	1
Aug 2025	-	-	-	-	96.235	0.015	306	-	-
Sep 2025	-	-	-	-	96.275	0.015	100	-	-
Oct 2025	-	-	-	-	96.320	0.015	-	-	-
Nov 2025	-	-	-	-	96.365	0.020	-	-	-
Dec 2025	-	-	-	-	96.400	0.015	-	-	-
Jan 2026	-	-	-	-	96.415	0.015	-	-	-
Feb 2026	-	-	-	-	96.450	0.020	-	-	-
Mar 2026	-	-	-	-	96.465	0.015	-	-	-
Apr 2026	-	-	-	-	96.485	0.015	-	-	-
May 2026	-	-	-	-	96.500	0.015	-	-	-
Click here to view settlement price and volume graph							54,780	2,036	737
IR - 90-Day Bank Bills (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	95.600	95.610	95.590	95.600	95.600	-	234,008	-2,947	6,386
Jan 2025	-	-	-	-	95.660	0.010	110	-	-
Feb 2025	-	-	-	-	95.750	0.010	55	-	-
Mar 2025	95.810	95.810	95.790	95.800	95.820	0.010	316,198	6,944	10,307
Jun 2025	96.040	96.040	96.010	96.020	96.050	0.010	222,429	-3,191	7,981
Sep 2025	96.180	96.180	96.160	96.180	96.200	0.010	202,794	-1,029	5,631
Dec 2025	96.280	96.280	96.260	96.270	96.300	0.010	181,414	-1,591	6,371
Mar 2026	96.340	96.340	96.310	96.330	96.360	0.020	130,537	-263	4,714
Jun 2026	96.360	96.370	96.340	96.350	96.380	0.010	87,499	-88	3,267
Sep 2026	96.370	96.380	96.350	96.360	96.390	0.010	49,899	-14	874
Dec 2026	96.350	96.360	96.340	96.360	96.380	0.010	12,143	128	51
Mar 2027	-	-	-	-	96.360	0.010	3,121	-	-
Jun 2027	-	-	-	-	96.330	0.010	652	-	-
Sep 2027	96.270	96.280	96.270	96.270	96.290	-0.010	421	-120	120
Dec 2027	-	-	-	-	96.270	0.020	30	-	-
Mar 2028	-	-	-	-	96.240	0.020	40	-	-
Jun 2028	-	-	-	-	96.200	0.020	40	-	-
Sep 2028	-	-	-	-	96.170	0.020	41	-	-
Dec 2028	-	-	-	-	96.170	0.020	-	-	-
Click here to view settlement price and volume graph							1,441,431	-2,171	45,702
YT - 3 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	96.190	96.190	96.150	96.170	96.190	-	872,190	-7,312	33,563
Mar 2025	96.220	96.220	96.220	96.220	96.230	-	12,370	1,403	18
Click here to view settlement price and volume graph							884,560	-5,909	33,581
VT - 5 Year Bonds (100 minus yields % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	96.0900	96.0900	96.0750	96.0900	96.1050	-0.0050	7,630	-3,412	71
Mar 2025	-	-	-	-	96.1050	-0.0050	11,428	3,115	-
Click here to view settlement price and volume graph							19,058	-297	71
XT - 10 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	95.7500	95.7600	95.7250	95.7450	95.7700	0.0150	1,099,445	6,412	54,276
Mar 2025	95.7350	95.7500	95.7250	95.7350	95.7600	0.0150	31,901	1,228	1,006
Click here to view settlement price and volume graph							1,131,346	7,640	55,282
LT - 20 Year Bonds (100 minus yield %p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	95.4350	0.0100	8,776	-106	-
Mar 2025	-	-	-	-	95.3800	0.0100	12,035	106	-
Click here to view settlement price and volume graph							20,811	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	152.00	5.25	1,775	-5	-
Mar 2025	-	-	-	-	142.50	0.43	1,612	-1	-
Jun 2025	-	-	-	-	142.25	1.75	1,470	-4	-
Sep 2025	-	-	-	-	129.00	1.00	1,278	16	-
Dec 2025	-	-	-	-	108.50	0.50	1,184	-5	-
Mar 2026	-	-	-	-	129.22	0.72	941	-15	-
Jun 2026	-	-	-	-	130.22	0.57	943	-3	-
Sep 2026	-	-	-	-	123.96	0.46	568	2	-
Dec 2026	-	-	-	-	102.86	-0.39	580	2	-
Mar 2027	-	-	-	-	126.89	-	249	-	-
Jun 2027	-	-	-	-	129.24	-	221	-	-
Sep 2027	-	-	-	-	125.32	-	74	-	-
Dec 2027	-	-	-	-	104.74	-	59	-	-
Mar 2028	-	-	-	-	130.23	-	4	-	-
Jun 2028	-	-	-	-	130.71	-	4	-	-
Sep 2028	-	-	-	-	126.53	-	2	-	-
Dec 2028	-	-	-	-	104.70	-	-	-	-
Click here to view settlement price and volume graph							10,964	-13	-
BQ - ASX Electricity Base Load Quarterly Futures QLD (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	125.25	-	4,447	-	-
Mar 2025	-	-	-	-	149.00	1.25	2,653	1	-
Jun 2025	-	-	-	-	112.50	2.25	2,278	2	-
Sep 2025	-	-	-	-	101.00	1.01	1,891	3	-
Dec 2025	-	-	-	-	95.50	0.30	1,727	-6	-
Mar 2026	-	-	-	-	130.90	0.39	1,095	-1	-
Jun 2026	-	-	-	-	97.00	0.50	1,072	7	-
Sep 2026	-	-	-	-	94.50	1.64	758	3	-
Dec 2026	-	-	-	-	89.75	0.82	784	1	-
Mar 2027	-	-	-	-	119.50	-	627	-	-
Jun 2027	-	-	-	-	88.29	-	566	-	-
Sep 2027	-	-	-	-	86.54	-	317	-	-
Dec 2027	-	-	-	-	86.29	-	319	-	-
Mar 2028	-	-	-	-	119.61	-	87	-	-
Jun 2028	-	-	-	-	89.22	-	87	-	-
Sep 2028	-	-	-	-	86.05	-	42	-	-
Dec 2028	-	-	-	-	85.32	-	42	-	-
Click here to view settlement price and volume graph							18,792	10	-
BS - ASX Electricity Base Load Quarterly Futures SA (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	56.00	-	136	-	-
Mar 2025	-	-	-	-	109.50	-	106	-	-
Jun 2025	-	-	-	-	133.50	-	85	-	-
Sep 2025	-	-	-	-	120.50	-	37	-	-
Dec 2025	-	-	-	-	70.00	-	30	-	-
Mar 2026	-	-	-	-	105.55	-	27	-	-
Jun 2026	-	-	-	-	119.71	-	23	-	-
Sep 2026	-	-	-	-	117.87	-	19	-	-
Dec 2026	-	-	-	-	67.76	-	28	-	-
Mar 2027	-	-	-	-	112.50	-	17	-	-
Jun 2027	-	-	-	-	117.00	-	5	-	-
Sep 2027	-	-	-	-	115.00	-	-	-	-
Dec 2027	-	-	-	-	64.48	-	-	-	-
Mar 2028	-	-	-	-	100.50	-	-	-	-
Jun 2028	-	-	-	-	116.00	-	-	-	-
Sep 2028	-	-	-	-	115.00	-	-	-	-
Dec 2028	-	-	-	-	64.48	-	-	-	-
Click here to view settlement price and volume graph							513	-	-
BV - ASX Electricity Base Load Quarterly Futures VIC (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	49.50	-	1,397	-	-
Mar 2025	-	-	-	-	81.00	0.20	1,299	-	-
Jun 2025	-	-	-	-	103.75	0.77	1,216	1	-
Sep 2025	-	-	-	-	89.75	-0.05	1,146	-	-
Dec 2025	-	-	-	-	48.00	-	1,100	4	-
Mar 2026	-	-	-	-	73.50	0.30	924	1	-
Jun 2026	-	-	-	-	91.00	-	939	-	-
Sep 2026	-	-	-	-	82.92	-	521	-2	-
Dec 2026	-	-	-	-	47.00	-0.16	538	-1	-
Mar 2027	-	-	-	-	69.75	-	383	-	-
Jun 2027	-	-	-	-	83.50	-	336	-	-
Sep 2027	-	-	-	-	79.54	-	226	-	-
Dec 2027	-	-	-	-	45.01	-	274	-	-
Mar 2028	-	-	-	-	68.66	-	31	-	-
Jun 2028	-	-	-	-	82.81	-	18	-	-
Sep 2028	-	-	-	-	83.00	-	11	-	-
Dec 2028	-	-	-	-	49.05	-	43	-	-
Click here to view settlement price and volume graph							10,402	3	-
PN - ASX Electricity Peak Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	250.00	-	6	-	-
Mar 2025	-	-	-	-	170.73	-	6	-	-
Jun 2025	-	-	-	-	160.00	-	6	-	-
Sep 2025	-	-	-	-	150.00	-	6	-	-
Dec 2025	-	-	-	-	117.76	-	6	-	-
Mar 2026	-	-	-	-	175.80	-	2	-	-
Jun 2026	-	-	-	-	159.32	-	2	-	-
Sep 2026	-	-	-	-	160.70	-	2	-	-
Dec 2026	-	-	-	-	144.39	-	2	-	-
Mar 2027	-	-	-	-	145.00	-	-	-	-
Jun 2027	-	-	-	-	145.00	-	-	-	-
Sep 2027	-	-	-	-	145.00	-	-	-	-
Dec 2027	-	-	-	-	145.00	-	-	-	-
Mar 2028	-	-	-	-	145.00	-	-	-	-
Jun 2028	-	-	-	-	145.00	-	-	-	-
Sep 2028	-	-	-	-	145.00	-	-	-	-
Dec 2028	-	-	-	-	145.00	-	-	-	-
Click here to view settlement price and volume graph							38	-	-
PQ - ASX Electricity Peak Load Quarterly Futures QLD (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	100.00	-	-	-	-
Mar 2025	-	-	-	-	160.00	-	-	-	-
Jun 2025	-	-	-	-	100.00	-	-	-	-
Sep 2025	-	-	-	-	90.00	-	-	-	-
Dec 2025	-	-	-	-	80.00	-	-	-	-
Mar 2026	-	-	-	-	54.00	-	-	-	-
Jun 2026	-	-	-	-	54.00	-	-	-	-
Sep 2026	-	-	-	-	54.00	-	-	-	-
Dec 2026	-	-	-	-	54.00	-	-	-	-
Mar 2027	-	-	-	-	54.00	-	-	-	-
Jun 2027	-	-	-	-	54.00	-	-	-	-
Sep 2027	-	-	-	-	54.00	-	-	-	-
Dec 2027	-	-	-	-	54.00	-	-	-	-
Mar 2028	-	-	-	-	54.00	-	-	-	-
Jun 2028	-	-	-	-	54.00	-	-	-	-
Sep 2028	-	-	-	-	54.00	-	-	-	-
Dec 2028	-	-	-	-	54.00	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
PS - ASX Electricity Peak Load Quarterly Futures SA (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	116.94	-	-	-	-
Mar 2025	-	-	-	-	123.29	-	-	-	-
Jun 2025	-	-	-	-	100.00	-	-	-	-
Sep 2025	-	-	-	-	60.00	-	-	-	-
Dec 2025	-	-	-	-	60.00	-	-	-	-
Mar 2026	-	-	-	-	60.00	-	-	-	-
Jun 2026	-	-	-	-	60.00	-	-	-	-
Sep 2026	-	-	-	-	60.00	-	-	-	-
Dec 2026	-	-	-	-	60.00	-	-	-	-
Mar 2027	-	-	-	-	60.00	-	-	-	-
Jun 2027	-	-	-	-	60.00	-	-	-	-
Sep 2027	-	-	-	-	60.00	-	-	-	-
Dec 2027	-	-	-	-	60.00	-	-	-	-
Mar 2028	-	-	-	-	60.00	-	-	-	-
Jun 2028	-	-	-	-	60.00	-	-	-	-
Sep 2028	-	-	-	-	60.00	-	-	-	-
Dec 2028	-	-	-	-	60.00	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
PV - ASX Electricity Peak Load Quarterly Futures VIC (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	60.00	-	1	-	-
Mar 2025	-	-	-	-	103.00	-	-	-	-
Jun 2025	-	-	-	-	110.00	-	2	-	-
Sep 2025	-	-	-	-	105.00	-	1	-	-
Dec 2025	-	-	-	-	60.00	-	-	-	-
Mar 2026	-	-	-	-	60.00	-	-	-	-
Jun 2026	-	-	-	-	60.00	-	-	-	-
Sep 2026	-	-	-	-	60.00	-	-	-	-
Dec 2026	-	-	-	-	60.00	-	-	-	-
Mar 2027	-	-	-	-	60.00	-	-	-	-
Jun 2027	-	-	-	-	60.00	-	-	-	-
Sep 2027	-	-	-	-	60.00	-	-	-	-
Dec 2027	-	-	-	-	60.00	-	-	-	-
Mar 2028	-	-	-	-	60.00	-	-	-	-
Jun 2028	-	-	-	-	60.00	-	-	-	-
Sep 2028	-	-	-	-	60.00	-	-	-	-
Dec 2028	-	-	-	-	60.00	-	-	-	-
Click here to view settlement price and volume graph							4	-	-
GN - ASX Electricity Base Load $300 Cap Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	60.00	8.00	917	-1	-
Mar 2025	-	-	-	-	55.75	-	824	-	-
Jun 2025	-	-	-	-	37.25	-	542	-	-
Sep 2025	-	-	-	-	30.75	0.25	460	-	-
Dec 2025	-	-	-	-	29.50	-0.04	529	-	-
Mar 2026	-	-	-	-	45.56	-	581	-	-
Jun 2026	-	-	-	-	30.65	-	585	-	-
Sep 2026	-	-	-	-	31.80	-	410	-	-
Dec 2026	-	-	-	-	26.22	-	375	-	-
Mar 2027	-	-	-	-	47.33	-	118	-	-
Jun 2027	-	-	-	-	33.00	-	118	-	-
Sep 2027	-	-	-	-	33.02	-	67	-	-
Dec 2027	-	-	-	-	26.45	-	67	-	-
Mar 2028	-	-	-	-	39.67	-	-	-	-
Jun 2028	-	-	-	-	24.89	-	-	-	-
Sep 2028	-	-	-	-	29.21	-	-	-	-
Dec 2028	-	-	-	-	23.38	-	-	-	-
Click here to view settlement price and volume graph							5,593	-1	-
GQ - ASX Electricity Base Load $300 Cap Quarterly Futures QLD (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	34.50	-	813	-	-
Mar 2025	-	-	-	-	56.75	-	774	-5	-
Jun 2025	-	-	-	-	22.75	-	540	-10	-
Sep 2025	-	-	-	-	21.00	-	498	-	-
Dec 2025	-	-	-	-	22.75	-	517	-	-
Mar 2026	-	-	-	-	48.25	-	420	-	-
Jun 2026	-	-	-	-	17.97	-	390	-	-
Sep 2026	-	-	-	-	17.80	-	221	-	-
Dec 2026	-	-	-	-	18.30	-	218	-	-
Mar 2027	-	-	-	-	45.56	-	108	-	-
Jun 2027	-	-	-	-	16.77	-	101	-	-
Sep 2027	-	-	-	-	16.41	-	101	-	-
Dec 2027	-	-	-	-	17.65	-	101	-	-
Mar 2028	-	-	-	-	43.91	-	24	-	-
Jun 2028	-	-	-	-	19.56	-	24	-	-
Sep 2028	-	-	-	-	16.24	-	-	-	-
Dec 2028	-	-	-	-	17.46	-	-	-	-
Click here to view settlement price and volume graph							4,850	-15	-
GS - ASX Electricity Base Load $300 Cap Quarterly Futures SA (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	13.00	-	207	-	-
Mar 2025	-	-	-	-	49.00	-	220	-	-
Jun 2025	-	-	-	-	30.00	-	115	-	-
Sep 2025	-	-	-	-	25.95	-	106	-	-
Dec 2025	-	-	-	-	22.10	-	104	-	-
Mar 2026	-	-	-	-	51.60	-	84	-	-
Jun 2026	-	-	-	-	25.74	-	76	-	-
Sep 2026	-	-	-	-	24.00	-	60	-	-
Dec 2026	-	-	-	-	19.50	-	60	-	-
Mar 2027	-	-	-	-	51.78	-	35	-	-
Jun 2027	-	-	-	-	23.50	-	25	-	-
Sep 2027	-	-	-	-	23.50	-	10	-	-
Dec 2027	-	-	-	-	19.00	-	10	-	-
Mar 2028	-	-	-	-	35.00	-	-	-	-
Jun 2028	-	-	-	-	18.85	-	-	-	-
Sep 2028	-	-	-	-	21.82	-	-	-	-
Dec 2028	-	-	-	-	17.19	-	-	-	-
Click here to view settlement price and volume graph							1,112	-	-
GV - ASX Electricity Base Load $300 Cap Quarterly Futures VIC (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	4.20	-0.10	853	-	-
Mar 2025	-	-	-	-	32.00	-	856	-	-
Jun 2025	-	-	-	-	17.40	-	641	-	-
Sep 2025	-	-	-	-	17.00	-	579	-	-
Dec 2025	-	-	-	-	9.35	-0.15	524	-	-
Mar 2026	-	-	-	-	32.10	-	431	-	-
Jun 2026	-	-	-	-	16.75	-	406	-	-
Sep 2026	-	-	-	-	16.50	-	315	-	-
Dec 2026	-	-	-	-	9.80	-	306	-	-
Mar 2027	-	-	-	-	33.00	-	26	-	-
Jun 2027	-	-	-	-	15.53	-	20	-	-
Sep 2027	-	-	-	-	16.23	-	25	-	-
Dec 2027	-	-	-	-	9.85	-	17	-	-
Mar 2028	-	-	-	-	26.50	-	-	-	-
Jun 2028	-	-	-	-	11.00	-	-	-	-
Sep 2028	-	-	-	-	14.00	-	-	-	-
Dec 2028	-	-	-	-	8.50	-	-	-	-
Click here to view settlement price and volume graph							4,999	-	-
GX - VIC Gas Futures (VIC Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	12.15	0.05	32	-	-
Mar 2025	-	-	-	-	12.30	-	5	-	-
Jun 2025	-	-	-	-	15.10	-	10	-	-
Sep 2025	-	-	-	-	15.60	-	10	-	-
Dec 2025	-	-	-	-	12.50	-	5	-	-
Mar 2026	-	-	-	-	13.00	-	-	-	-
Jun 2026	-	-	-	-	16.00	-	10	-	-
Sep 2026	-	-	-	-	16.75	-	10	-	-
Dec 2026	-	-	-	-	13.00	-	-	-	-
Mar 2027	-	-	-	-	13.60	-	-	-	-
Jun 2027	-	-	-	-	14.50	-	-	-	-
Click here to view settlement price and volume graph							82	-	-
GZ - Wallumbilla Natural Gas Futures (Wallumbilla Natural Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2025	-	-	-	-	14.50	-	6	-	-
Feb 2025	-	-	-	-	14.65	-	2	-	-
Mar 2025	-	-	-	-	13.90	-	6	-	-
Apr 2025	-	-	-	-	13.75	-	4	-	-
May 2025	-	-	-	-	13.80	-	2	-	-
Jun 2025	-	-	-	-	14.10	0.10	4	2	-
Jul 2025	-	-	-	-	14.20	0.05	4	2	-
Aug 2025	-	-	-	-	14.20	0.05	2	2	-
Sep 2025	-	-	-	-	13.60	-	2	-	-
Oct 2025	-	-	-	-	13.30	-	2	-	-
Nov 2025	-	-	-	-	13.30	-	2	-	-
Dec 2025	-	-	-	-	13.30	-	2	-	-
Jan 2026	-	-	-	-	13.33	-	-	-	-
Feb 2026	-	-	-	-	13.43	-	-	-	-
Mar 2026	-	-	-	-	13.38	-	-	-	-
Apr 2026	-	-	-	-	13.33	-	-	-	-
May 2026	-	-	-	-	14.10	-	-	-	-
Jun 2026	-	-	-	-	14.83	-	-	-	-
Jul 2026	-	-	-	-	14.75	-	-	-	-
Aug 2026	-	-	-	-	14.50	-	-	-	-
Sep 2026	-	-	-	-	13.58	-	-	-	-
Oct 2026	-	-	-	-	13.33	-	-	-	-
Nov 2026	-	-	-	-	13.38	-	-	-	-
Dec 2026	-	-	-	-	13.35	-	-	-	-
Jan 2027	-	-	-	-	13.55	-	-	-	-
Feb 2027	-	-	-	-	13.68	-	-	-	-
Mar 2027	-	-	-	-	13.65	-	-	-	-
Apr 2027	-	-	-	-	13.65	-	-	-	-
May 2027	-	-	-	-	14.28	-	-	-	-
Jun 2027	-	-	-	-	14.88	-	-	-	-
Jul 2027	-	-	-	-	14.88	-	-	-	-
Aug 2027	-	-	-	-	14.63	-	-	-	-
Sep 2027	-	-	-	-	13.58	-	-	-	-
Oct 2027	-	-	-	-	13.60	-	-	-	-
Nov 2027	-	-	-	-	13.60	-	-	-	-
Dec 2027	-	-	-	-	13.60	-	-	-	-
Click here to view settlement price and volume graph							38	6	-
WM - Eastern Australia Wheat (Eastern Australia Wheat)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2025	324.00	324.00	324.00	324.00	325.00	-0.50	7,795	-25	75
Mar 2025	-	-	-	-	329.50	-	4,957	-	-
May 2025	-	-	-	-	333.00	-1.00	923	-	-
Jul 2025	-	-	-	-	333.00	-1.00	-	-	-
Sep 2025	-	-	-	-	333.00	-1.00	-	-	-
Jan 2026	-	-	-	-	337.50	-1.00	110	-	-
Jan 2027	-	-	-	-	337.50	-1.00	-	-	-
Click here to view settlement price and volume graph							13,785	-25	75
KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2025	-	-	-	-	325.00	-0.50	-	-	-
Mar 2025	-	-	-	-	329.50	-	-	-	-
May 2025	-	-	-	-	333.00	-1.00	-	-	-
Jul 2025	-	-	-	-	333.00	-1.00	-	-	-
Sep 2025	-	-	-	-	333.00	-1.00	-	-	-
Jan 2026	-	-	-	-	337.50	-1.00	-	-	-
Jan 2027	-	-	-	-	337.50	-1.00	-	-	-
Click here to view settlement price and volume graph							-	-	-
UB - Eastern Australia Feed Barley (Eastern Australia Feed Barley)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2025	-	-	-	-	278.00	-	919	-	-
Mar 2025	-	-	-	-	285.50	-	25	-	-
May 2025	-	-	-	-	294.00	-	25	-	-
Jul 2025	-	-	-	-	294.60	-	-	-	-
Sep 2025	-	-	-	-	294.60	-	-	-	-
Nov 2025	-	-	-	-	294.60	-	-	-	-
Jan 2026	-	-	-	-	282.20	-	-	-	-
Jan 2027	-	-	-	-	282.20	-	-	-	-
Click here to view settlement price and volume graph							969	-	-
KB - Eastern Australia Feed Barley Tendered (Eastern Australia Feed Barley Tendered)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2025	-	-	-	-	278.00	-	-	-	-
Mar 2025	-	-	-	-	285.50	-	-	-	-
May 2025	-	-	-	-	294.00	-	-	-	-
Jul 2025	-	-	-	-	294.60	-	-	-	-
Sep 2025	-	-	-	-	294.60	-	-	-	-
Nov 2025	-	-	-	-	294.60	-	-	-	-
Jan 2026	-	-	-	-	282.20	-	-	-	-
Jan 2027	-	-	-	-	282.20	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
EN - ASX Electricity Base Load Monthly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	161.09	15.56	-	-	-
Jan 2025	-	-	-	-	142.51	0.43	-	-	-
Feb 2025	-	-	-	-	142.51	0.43	-	-	-
Mar 2025	-	-	-	-	142.48	0.43	-	-	-
Click here to view settlement price and volume graph							-	-	-
EQ - ASX Electricity Base Load Monthly Futures QLD (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	129.11	-0.01	-	-	-
Jan 2025	-	-	-	-	149.00	1.25	-	-	-
Feb 2025	-	-	-	-	149.00	1.25	-	-	-
Mar 2025	-	-	-	-	149.00	1.25	-	-	-
Click here to view settlement price and volume graph							-	-	-
ES - ASX Electricity Base Load Monthly Futures SA (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	72.02	-0.01	-	-	-
Jan 2025	-	-	-	-	109.50	-	-	-	-
Feb 2025	-	-	-	-	109.50	-	-	-	-
Mar 2025	-	-	-	-	109.50	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
EV - ASX Electricity Base Load Monthly Futures VIC (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2024	-	-	-	-	64.53	-	-	-	-
Jan 2025	-	-	-	-	81.00	0.20	-	-	-
Feb 2025	-	-	-	-	81.00	0.20	-	-	-
Mar 2025	-	-	-	-	81.00	0.20	-	-	-
Click here to view settlement price and volume graph							-	-	-
CA - ASX Australian Carbon Credit Unit Futures (ASX Australian Carbon Credit Unit Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	-	-	-	-	39.50	-	30	-	-
Mar 2026	-	-	-	-	40.15	-	-	-	-
Mar 2027	-	-	-	-	41.70	-	-	-	-
Mar 2028	-	-	-	-	43.18	-	-	-	-
Mar 2029	-	-	-	-	45.00	-	-	-	-
Click here to view settlement price and volume graph							30	-	-
CL - ASX Large Generation Certificate Futures (ASX Large Generation Certificate Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2025	-	-	-	-	31.88	-	15	-	-
Jan 2026	-	-	-	-	32.50	-	-	-	-
Jan 2027	-	-	-	-	26.00	-	-	-	-
Jan 2028	-	-	-	-	22.38	-	-	-	-
Jan 2029	-	-	-	-	21.38	-	-	-	-
Click here to view settlement price and volume graph							15	-	-

Quoted figures are based on latest available information at the time of report generation. Although ASX Limited ABN 98 008 624 691 and its related bodies corporate (�ASX�) has made every effort to ensure the accuracy of the information as at the date of publication, ASX does not give any warranty or representation as to the accuracy, reliability or completeness of the information. To the extent permitted by law, ASX and its employees, officers and contractors shall not be liable for any loss or damage arising in any way (including by way of negligence) from or in connection with any information provided or omitted or from any one acting or refraining to act in reliance on this information.