ASX Futures End of Day Data - Futures Night Traded at close of trade date 11/03/25 Report Generation Time: Wed, 12 Mar 2025 05:26:01

AP - SPI 200 (A$25 x SPI200)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	7,964.0	7,966.0	7,836.0	7,895.0	7,884.0	-81.0	268,315	-665	18,273
Apr 2025	-	-	-	-	7,910.0	-81.0	14	-	-
May 2025	-	-	-	-	7,899.0	-81.0	-	-	-
Jun 2025	8,007.0	8,014.0	7,942.0	7,956.0	7,934.0	-82.0	1,826	859	112
Sep 2025	-	-	-	-	7,915.0	-82.0	485	2	-
Dec 2025	-	-	-	-	7,956.0	-82.0	-	-	-
Mar 2026	-	-	-	-	7,944.0	-82.0	-	-	-
Jun 2026	-	-	-	-	7,988.0	-82.0	-	-	-
Click here to view settlement price and volume graph							270,640	196	18,385
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
Mar 2025	-	-	-	-	1,644.0	-9.0	2,346	32	-
Jun 2025	-	-	-	-	1,636.0	-9.0	-	-	-
Sep 2025	-	-	-	-	1,636.0	-9.0	-	-	-
Dec 2025	-	-	-	-	1,636.0	-9.0	-	-	-
Click here to view settlement price and volume graph							2,346	32	-
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
Mar 2025	-	-	-	-	9,177.0	-65.0	137	-	-
Jun 2025	-	-	-	-	9,069.0	-65.0	-	-	-
Sep 2025	-	-	-	-	9,021.0	-65.0	-	-	-
Dec 2025	-	-	-	-	9,207.0	-65.0	-	-	-
Click here to view settlement price and volume graph							137	-	-
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
Mar 2025	-	-	-	-	5,129.0	-15.0	64	-	-
Jun 2025	-	-	-	-	5,132.0	-15.0	-	-	-
Sep 2025	-	-	-	-	5,029.0	-15.0	-	-	-
Dec 2025	-	-	-	-	5,029.0	-15.0	-	-	-
Click here to view settlement price and volume graph							64	-	-
AM - Mini-ASX SPI 200 (A$5 x Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	-	-	-	-	7,884.0	-81.0	-	-	-
Apr 2025	-	-	-	-	7,910.0	-81.0	-	-	-
May 2025	-	-	-	-	7,899.0	-81.0	-	-	-
Jun 2025	-	-	-	-	7,934.0	-82.0	-	-	-
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
Mar 2025	-	-	-	-	10,438.0	-91.0	-	-	-
Jun 2025	-	-	-	-	10,478.0	-91.0	-	-	-
Sep 2025	-	-	-	-	10,367.0	-91.0	-	-	-
Dec 2025	-	-	-	-	10,367.0	-91.0	-	-	-
Mar 2026	-	-	-	-	10,301.0	-91.0	-	-	-
Jun 2026	-	-	-	-	10,485.0	-91.0	-	-	-
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
Mar 2025	-	-	-	-	3,752.0	-95.0	-	-	-
Jun 2025	-	-	-	-	3,801.0	-95.0	-	-	-
Sep 2025	-	-	-	-	3,845.0	-95.0	-	-	-
Dec 2025	-	-	-	-	3,887.0	-95.0	-	-	-
Mar 2026	-	-	-	-	3,836.0	-95.0	-	-	-
Jun 2026	-	-	-	-	3,836.0	-95.0	-	-	-
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
Mar 2025	-	-	-	-	95.915	-	52,706	-285	-
Apr 2025	95.940	95.940	95.940	95.940	95.945	0.005	37,682	-1,403	2,297
May 2025	96.005	96.005	96.005	96.005	96.015	0.010	3,097	200	54
Jun 2025	96.105	96.105	96.105	96.105	96.125	0.020	2,725	50	5
Jul 2025	96.195	96.195	96.195	96.195	96.205	0.025	1,408	130	10
Aug 2025	96.335	96.335	96.335	96.335	96.345	0.030	510	-	5
Sep 2025	-	-	-	-	96.415	0.030	849	80	-
Oct 2025	-	-	-	-	96.475	0.035	969	75	-
Nov 2025	-	-	-	-	96.555	0.050	334	23	-
Dec 2025	-	-	-	-	96.585	0.055	81	-	-
Jan 2026	-	-	-	-	96.590	0.055	-	-	-
Feb 2026	-	-	-	-	96.615	0.070	-	-	-
Mar 2026	-	-	-	-	96.625	0.075	-	-	-
Apr 2026	-	-	-	-	96.635	0.080	-	-	-
May 2026	-	-	-	-	96.640	0.085	-	-	-
Jun 2026	-	-	-	-	96.640	0.085	-	-	-
Jul 2026	-	-	-	-	96.640	0.085	-	-	-
Aug 2026	-	-	-	-	96.630	0.080	-	-	-
Click here to view settlement price and volume graph							100,361	-1,130	2,371
IR - 90-Day Bank Bills (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	95.890	95.890	95.880	95.890	95.890	-	212,305	-30,660	5,422
Apr 2025	-	-	-	-	95.940	0.010	85	-	-
May 2025	-	-	-	-	96.030	0.010	4	-	-
Jun 2025	96.110	96.140	96.110	96.140	96.140	0.020	261,941	-8,902	14,651
Sep 2025	96.320	96.360	96.320	96.350	96.370	0.040	278,626	-9,686	18,195
Dec 2025	96.390	96.450	96.390	96.440	96.470	0.060	234,488	-1,382	18,316
Mar 2026	96.420	96.470	96.400	96.470	96.500	0.080	146,063	-108	6,531
Jun 2026	96.410	96.480	96.400	96.470	96.500	0.080	108,074	1,116	4,876
Sep 2026	96.380	96.450	96.380	96.440	96.470	0.080	78,372	-245	3,278
Dec 2026	96.340	96.410	96.340	96.410	96.440	0.090	71,760	984	2,228
Mar 2027	96.310	96.380	96.310	96.370	96.400	0.080	14,595	1,739	717
Jun 2027	-	-	-	-	96.360	0.080	1,544	507	-
Sep 2027	-	-	-	-	96.320	0.080	259	-	-
Dec 2027	96.250	96.250	96.250	96.250	96.270	0.080	233	20	20
Mar 2028	-	-	-	-	96.220	0.080	20	-	-
Jun 2028	-	-	-	-	96.170	0.080	40	-	-
Sep 2028	-	-	-	-	96.120	0.080	31	-	-
Dec 2028	-	-	-	-	96.090	0.080	-	-	-
Click here to view settlement price and volume graph							1,408,440	-46,617	74,234
YT - 3 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	96.180	96.240	96.170	96.230	96.250	0.070	835,982	-113,310	70,897
Jun 2025	96.200	96.270	96.200	96.250	96.280	0.070	233,212	215,778	24,677
Click here to view settlement price and volume graph							1,069,194	102,468	95,574
VT - 5 Year Bonds (100 minus yields % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	96.0600	96.0750	96.0600	96.0650	96.0800	0.0700	6,522	-3,460	830
Jun 2025	-	-	-	-	96.0700	0.0700	8,643	6,556	820
Click here to view settlement price and volume graph							15,165	3,096	1,650
XT - 10 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	95.5250	95.5950	95.5200	95.5700	95.5950	0.0600	1,039,664	-156,658	170,546
Jun 2025	95.5200	95.5950	95.5150	95.5800	95.5850	0.0550	394,816	366,497	114,628
Click here to view settlement price and volume graph							1,434,480	209,839	285,174
LT - 20 Year Bonds (100 minus yield %p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	-	-	-	-	95.1350	0.0400	6,132	-2,775	5,959
Jun 2025	-	-	-	-	95.1250	0.0400	15,948	8,040	5,959
Click here to view settlement price and volume graph							22,080	5,265	11,918
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
Mar 2025	-	-	-	-	85.00	-0.15	2,013	-	-
Jun 2025	-	-	-	-	131.50	-	1,797	1	-
Sep 2025	-	-	-	-	122.75	0.50	1,337	-11	-
Dec 2025	-	-	-	-	109.35	0.75	1,299	1	-
Mar 2026	-	-	-	-	125.00	0.50	1,011	-4	-
Jun 2026	-	-	-	-	128.05	0.55	1,026	-2	-
Sep 2026	-	-	-	-	121.25	0.25	679	4	-
Dec 2026	-	-	-	-	105.65	0.40	683	-	-
Mar 2027	-	-	-	-	124.75	0.50	433	11	-
Jun 2027	-	-	-	-	126.15	0.15	409	13	-
Sep 2027	-	-	-	-	122.37	-	154	-	-
Dec 2027	-	-	-	-	104.23	-	143	-	-
Mar 2028	-	-	-	-	122.00	-	29	-	-
Jun 2028	-	-	-	-	128.16	-	20	-	-
Sep 2028	-	-	-	-	125.25	-	3	-	-
Dec 2028	-	-	-	-	106.29	-	6	-	-
Click here to view settlement price and volume graph							11,042	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
Mar 2025	-	-	-	-	87.25	-0.75	2,966	4	-
Jun 2025	-	-	-	-	102.00	-0.95	2,617	6	-
Sep 2025	-	-	-	-	96.25	-0.25	2,277	1	-
Dec 2025	-	-	-	-	96.75	-0.07	2,078	4	-
Mar 2026	-	-	-	-	127.25	0.50	1,407	-1	-
Jun 2026	-	-	-	-	96.00	-	1,330	4	-
Sep 2026	-	-	-	-	94.00	-0.54	962	-2	-
Dec 2026	-	-	-	-	90.59	-0.41	1,020	-	-
Mar 2027	-	-	-	-	120.39	-	854	-	-
Jun 2027	-	-	-	-	88.19	-	805	-	-
Sep 2027	-	-	-	-	86.00	-	453	-	-
Dec 2027	-	-	-	-	85.90	-	485	-	-
Mar 2028	-	-	-	-	118.38	-	197	-	-
Jun 2028	-	-	-	-	85.51	-	205	-	-
Sep 2028	-	-	-	-	84.06	-	161	-	-
Dec 2028	-	-	-	-	84.05	-	164	-	-
Click here to view settlement price and volume graph							17,981	16	-
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
Mar 2025	-	-	-	-	68.00	-	99	-	-
Jun 2025	-	-	-	-	116.75	-	113	-	-
Sep 2025	-	-	-	-	109.67	-	54	-	-
Dec 2025	-	-	-	-	59.50	-	39	-	-
Mar 2026	-	-	-	-	98.74	-	49	-	-
Jun 2026	-	-	-	-	113.91	-	48	-	-
Sep 2026	-	-	-	-	108.15	-	39	-	-
Dec 2026	-	-	-	-	61.81	-	52	-	-
Mar 2027	-	-	-	-	106.55	-	40	-	-
Jun 2027	-	-	-	-	111.86	-	24	-	-
Sep 2027	-	-	-	-	110.00	-	17	-	-
Dec 2027	-	-	-	-	63.53	-	18	-	-
Mar 2028	-	-	-	-	103.46	-	-	-	-
Jun 2028	-	-	-	-	115.40	-	-	-	-
Sep 2028	-	-	-	-	114.41	-	-	-	-
Dec 2028	-	-	-	-	64.15	-	-	-	-
Click here to view settlement price and volume graph							592	-	-
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
Mar 2025	-	-	-	-	58.00	-	1,416	-3	-
Jun 2025	-	-	-	-	104.00	0.92	1,408	-2	-
Sep 2025	-	-	-	-	95.00	0.29	1,205	2	-
Dec 2025	-	-	-	-	51.60	0.46	1,268	-	-
Mar 2026	-	-	-	-	73.75	0.75	1,076	-2	-
Jun 2026	-	-	-	-	93.65	0.65	1,100	-	-
Sep 2026	-	-	-	-	84.75	0.65	553	-	-
Dec 2026	-	-	-	-	50.70	0.42	553	2	-
Mar 2027	-	-	-	-	73.00	1.00	462	-2	-
Jun 2027	-	-	-	-	90.25	0.50	410	-	-
Sep 2027	-	-	-	-	84.00	1.10	249	2	-
Dec 2027	-	-	-	-	50.00	0.51	314	-	-
Mar 2028	-	-	-	-	73.39	-	49	-	-
Jun 2028	-	-	-	-	87.55	0.05	22	-	-
Sep 2028	-	-	-	-	84.00	-	15	-	-
Dec 2028	-	-	-	-	52.75	0.49	49	-	-
Click here to view settlement price and volume graph							10,149	-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
Mar 2025	-	-	-	-	170.73	-	6	-	-
Jun 2025	-	-	-	-	160.00	-	6	-	-
Sep 2025	-	-	-	-	145.00	-	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							32	-	-
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
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
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
Mar 2025	-	-	-	-	103.00	-	-	-	-
Jun 2025	-	-	-	-	125.00	-	3	-	-
Sep 2025	-	-	-	-	112.00	-	2	-	-
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							5	-	-
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
Mar 2025	-	-	-	-	11.50	-	1,077	-	-
Jun 2025	-	-	-	-	28.50	-	691	-	-
Sep 2025	-	-	-	-	27.50	-	529	-	-
Dec 2025	-	-	-	-	28.25	-	637	-	-
Mar 2026	-	-	-	-	41.50	-	723	-	-
Jun 2026	-	-	-	-	28.00	-	664	-	-
Sep 2026	-	-	-	-	27.75	-	403	-	-
Dec 2026	-	-	-	-	26.99	-	374	-	-
Mar 2027	-	-	-	-	41.93	-	166	-	-
Jun 2027	-	-	-	-	29.40	-	165	-	-
Sep 2027	-	-	-	-	29.49	-	111	-	-
Dec 2027	-	-	-	-	25.39	-	111	-	-
Mar 2028	-	-	-	-	44.00	-	60	-	-
Jun 2028	-	-	-	-	27.48	-	60	-	-
Sep 2028	-	-	-	-	31.38	-	60	-	-
Dec 2028	-	-	-	-	25.62	-	60	-	-
Click here to view settlement price and volume graph							5,891	-	-
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
Mar 2025	-	-	-	-	15.75	-1.00	895	-	-
Jun 2025	-	-	-	-	17.00	-	590	-	-
Sep 2025	-	-	-	-	17.50	-	529	-	-
Dec 2025	-	-	-	-	20.50	-	571	-	-
Mar 2026	-	-	-	-	41.25	-	556	-	-
Jun 2026	-	-	-	-	16.84	-	462	-	-
Sep 2026	-	-	-	-	17.00	-	324	-	-
Dec 2026	-	-	-	-	19.25	-	330	-	-
Mar 2027	-	-	-	-	39.99	-	227	5	-
Jun 2027	-	-	-	-	17.63	-	206	5	-
Sep 2027	-	-	-	-	15.63	-	188	2	-
Dec 2027	-	-	-	-	17.08	-	187	2	-
Mar 2028	-	-	-	-	38.71	-	127	-	-
Jun 2028	-	-	-	-	17.25	-	127	-	-
Sep 2028	-	-	-	-	15.22	-	85	5	-
Dec 2028	-	-	-	-	16.95	-	85	5	-
Click here to view settlement price and volume graph							5,489	24	-
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
Mar 2025	-	-	-	-	15.75	-	244	-	-
Jun 2025	-	-	-	-	22.00	-	138	-	-
Sep 2025	-	-	-	-	23.65	-	145	-	-
Dec 2025	-	-	-	-	19.30	-	115	-	-
Mar 2026	-	-	-	-	44.00	-	113	-	-
Jun 2026	-	-	-	-	22.37	-	88	-	-
Sep 2026	-	-	-	-	22.70	-	63	-	-
Dec 2026	-	-	-	-	19.25	-	62	-	-
Mar 2027	-	-	-	-	45.27	-	44	-	-
Jun 2027	-	-	-	-	21.14	-	34	-	-
Sep 2027	-	-	-	-	23.52	-	19	-	-
Dec 2027	-	-	-	-	19.40	-	20	-	-
Mar 2028	-	-	-	-	43.71	-	4	-	-
Jun 2028	-	-	-	-	23.55	-	4	-	-
Sep 2028	-	-	-	-	23.98	-	4	-	-
Dec 2028	-	-	-	-	18.89	-	4	-	-
Click here to view settlement price and volume graph							1,101	-	-
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
Mar 2025	-	-	-	-	3.50	-	931	-	-
Jun 2025	-	-	-	-	13.50	-	633	-2	-
Sep 2025	-	-	-	-	15.50	-	661	-	-
Dec 2025	-	-	-	-	10.01	-	740	-	-
Mar 2026	-	-	-	-	29.45	0.70	606	2	-
Jun 2026	-	-	-	-	15.00	-	467	-	-
Sep 2026	-	-	-	-	14.36	-	376	-	-
Dec 2026	-	-	-	-	9.41	-	362	-	-
Mar 2027	-	-	-	-	29.00	-	50	-	-
Jun 2027	-	-	-	-	14.31	-	25	-	-
Sep 2027	-	-	-	-	14.50	-	30	-	-
Dec 2027	-	-	-	-	9.36	-	25	-	-
Mar 2028	-	-	-	-	27.03	-	8	-	-
Jun 2028	-	-	-	-	14.91	-	8	-	-
Sep 2028	-	-	-	-	15.00	-	5	-	-
Dec 2028	-	-	-	-	9.43	-	5	-	-
Click here to view settlement price and volume graph							4,932	-	-
GX - VIC Gas Futures (VIC Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	-	-	-	-	13.15	-	5	-	-
Jun 2025	-	-	-	-	14.65	-	10	-	-
Sep 2025	-	-	-	-	15.20	-	10	-	-
Dec 2025	-	-	-	-	12.60	-	5	-	-
Mar 2026	-	-	-	-	12.75	-	10	-	-
Jun 2026	-	-	-	-	15.69	-	20	-	-
Sep 2026	-	-	-	-	16.34	-	20	-	-
Dec 2026	-	-	-	-	13.00	-	10	-	-
Mar 2027	-	-	-	-	13.60	-	-	-	-
Jun 2027	-	-	-	-	14.60	-	-	-	-
Click here to view settlement price and volume graph							90	-	-
GZ - Wallumbilla Natural Gas Futures (Wallumbilla Natural Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Apr 2025	-	-	-	-	14.90	-	6	-	-
May 2025	-	-	-	-	14.40	-	2	-	-
Jun 2025	-	-	-	-	14.40	-	4	-	-
Jul 2025	-	-	-	-	14.45	-	4	-	-
Aug 2025	-	-	-	-	14.40	-	2	-	-
Sep 2025	-	-	-	-	14.00	-	2	-	-
Oct 2025	-	-	-	-	14.10	-	2	-	-
Nov 2025	-	-	-	-	14.10	-	2	-	-
Dec 2025	-	-	-	-	14.10	-	2	-	-
Jan 2026	-	-	-	-	13.70	-	10	-	-
Feb 2026	-	-	-	-	13.80	-	10	-	-
Mar 2026	-	-	-	-	13.70	-	10	-	-
Apr 2026	-	-	-	-	13.60	-	10	-	-
May 2026	-	-	-	-	14.25	-	10	-	-
Jun 2026	-	-	-	-	14.83	-	10	-	-
Jul 2026	-	-	-	-	14.75	-	10	-	-
Aug 2026	-	-	-	-	14.50	-	10	-	-
Sep 2026	-	-	-	-	14.00	-	10	-	-
Oct 2026	-	-	-	-	13.90	-	10	-	-
Nov 2026	-	-	-	-	13.90	-	10	-	-
Dec 2026	-	-	-	-	13.90	-	10	-	-
Jan 2027	-	-	-	-	13.55	-	-	-	-
Feb 2027	-	-	-	-	13.70	-	-	-	-
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	-	-	-	-	14.00	-	-	-	-
Oct 2027	-	-	-	-	13.60	-	-	-	-
Nov 2027	-	-	-	-	13.60	-	-	-	-
Dec 2027	-	-	-	-	13.60	-	-	-	-
Jan 2028	-	-	-	-	13.60	-	-	-	-
Feb 2028	-	-	-	-	13.60	-	-	-	-
Mar 2028	-	-	-	-	13.60	-	-	-	-
Click here to view settlement price and volume graph							146	-	-
WM - Eastern Australia Wheat (Eastern Australia Wheat)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	-	-	-	-	335.00	3.70	1,996	-	-
May 2025	-	-	-	-	340.80	3.80	5,282	-	-
Jul 2025	-	-	-	-	345.00	3.00	2,178	-	-
Sep 2025	-	-	-	-	345.00	3.00	-	-	-
Jan 2026	-	-	-	-	361.00	1.70	1,201	-	-
Jan 2027	-	-	-	-	361.00	1.70	-	-	-
Jan 2028	-	-	-	-	361.00	1.70	-	-	-
Click here to view settlement price and volume graph							10,657	-	-
KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	-	-	-	-	335.00	3.70	-	-	-
May 2025	-	-	-	-	340.80	3.80	-	-	-
Jul 2025	-	-	-	-	345.00	3.00	-	-	-
Sep 2025	-	-	-	-	345.00	3.00	-	-	-
Jan 2026	-	-	-	-	361.00	1.70	-	-	-
Jan 2027	-	-	-	-	361.00	1.70	-	-	-
Jan 2028	-	-	-	-	361.00	1.70	-	-	-
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
Mar 2025	-	-	-	-	295.50	-	183	-	-
May 2025	-	-	-	-	305.00	3.50	370	20	-
Jul 2025	-	-	-	-	312.00	3.50	-	-	-
Sep 2025	-	-	-	-	312.00	3.50	-	-	-
Nov 2025	-	-	-	-	312.00	3.50	-	-	-
Jan 2026	-	-	-	-	315.00	18.90	-	-	-
Jan 2027	-	-	-	-	315.00	18.90	-	-	-
Jan 2028	-	-	-	-	315.00	18.90	-	-	-
Click here to view settlement price and volume graph							553	20	-
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
Mar 2025	-	-	-	-	295.50	-	-	-	-
May 2025	-	-	-	-	305.00	3.50	-	-	-
Jul 2025	-	-	-	-	312.00	3.50	-	-	-
Sep 2025	-	-	-	-	312.00	3.50	-	-	-
Nov 2025	-	-	-	-	312.00	3.50	-	-	-
Jan 2026	-	-	-	-	315.00	18.90	-	-	-
Jan 2027	-	-	-	-	315.00	18.90	-	-	-
Jan 2028	-	-	-	-	315.00	18.90	-	-	-
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
Mar 2025	-	-	-	-	81.86	-0.44	9	-	-
Apr 2025	-	-	-	-	103.67	-	26	-	-
May 2025	-	-	-	-	118.01	-	79	-	-
Jun 2025	-	-	-	-	173.27	-	67	-	-
Click here to view settlement price and volume graph							181	-	-
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
Mar 2025	-	-	-	-	71.65	-2.18	-	-	-
Apr 2025	-	-	-	-	87.23	-0.81	-	-	-
May 2025	-	-	-	-	100.23	-0.93	-	-	-
Jun 2025	-	-	-	-	118.61	-1.10	-	-	-
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
Mar 2025	-	-	-	-	66.70	-	-	-	-
Apr 2025	-	-	-	-	93.20	-	-	-	-
May 2025	-	-	-	-	115.86	-	-	-	-
Jun 2025	-	-	-	-	141.22	-	-	-	-
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
Mar 2025	-	-	-	-	58.13	-0.01	-	-	-
Apr 2025	-	-	-	-	71.36	0.38	1	-	-
May 2025	-	-	-	-	95.16	0.51	1	-	-
Jun 2025	-	-	-	-	145.78	1.88	8	-	-
Click here to view settlement price and volume graph							10	-	-
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 2026	-	-	-	-	34.13	-0.50	10	-	-
Mar 2027	-	-	-	-	35.38	-0.37	-	-	-
Mar 2028	-	-	-	-	36.58	-0.37	-	-	-
Mar 2029	-	-	-	-	38.08	-0.37	-	-	-
Mar 2030	-	-	-	-	39.46	-0.37	-	-	-
Click here to view settlement price and volume graph							10	-	-
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 2026	-	-	-	-	26.75	-	10	-	-
Jan 2027	-	-	-	-	23.00	-	-	-	-
Jan 2028	-	-	-	-	17.50	-	-	-	-
Jan 2029	-	-	-	-	16.12	-	-	-	-
Jan 2030	-	-	-	-	14.50	-	-	-	-
Click here to view settlement price and volume graph							10	-	-

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.