ASX Futures End of Day Data - Futures Total 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	7,820.0	7,884.0	7,884.0	-81.0	268,315	-665	60,740
Apr 2025	-	-	-	-	7,910.0	-81.0	14	-	-
May 2025	-	-	-	-	7,899.0	-81.0	-	-	-
Jun 2025	8,007.0	8,014.0	7,888.0	7,932.0	7,934.0	-82.0	1,826	859	933
Sep 2025	-	-	-	-	7,915.0	-82.0	485	2	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	61,675
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	1,645.0	1,645.0	1,645.0	1,645.0	1,644.0	-9.0	2,346	32	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	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	95.915	95.915	95.915	95.915	-	52,706	-285	336
Apr 2025	95.940	95.955	95.940	95.945	95.945	0.005	37,682	-1,403	5,642
May 2025	96.005	96.025	96.005	96.010	96.015	0.010	3,097	200	327
Jun 2025	96.105	96.125	96.105	96.120	96.125	0.020	2,725	50	157
Jul 2025	96.195	96.205	96.195	96.205	96.205	0.025	1,408	130	160
Aug 2025	96.335	96.335	96.335	96.335	96.345	0.030	510	-	5
Sep 2025	96.440	96.440	96.415	96.415	96.415	0.030	849	80	110
Oct 2025	96.480	96.505	96.480	96.490	96.475	0.035	969	75	183
Nov 2025	-	-	-	-	96.555	0.050	334	23	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	6,943
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	40,632
Apr 2025	95.950	95.950	95.950	95.950	95.940	0.010	85	-	95
May 2025	-	-	-	-	96.030	0.010	4	-	-
Jun 2025	96.110	96.180	96.110	96.130	96.140	0.020	261,941	-8,902	65,333
Sep 2025	96.320	96.420	96.320	96.370	96.370	0.040	278,626	-9,686	60,037
Dec 2025	96.390	96.500	96.390	96.470	96.470	0.060	234,488	-1,382	48,445
Mar 2026	96.420	96.540	96.400	96.500	96.500	0.080	146,063	-108	26,004
Jun 2026	96.410	96.540	96.400	96.500	96.500	0.080	108,074	1,116	17,748
Sep 2026	96.380	96.520	96.380	96.480	96.470	0.080	78,372	-245	10,827
Dec 2026	96.340	96.490	96.340	96.440	96.440	0.090	71,760	984	9,798
Mar 2027	96.310	96.450	96.310	96.400	96.400	0.080	14,595	1,739	4,718
Jun 2027	-	-	-	-	96.360	0.080	1,544	507	698
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	284,355
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	96.300	96.170	96.250	96.250	0.070	835,982	-113,310	551,163
Jun 2025	96.200	96.320	96.200	96.270	96.280	0.070	233,212	215,778	259,070
Click here to view settlement price and volume graph							1,069,194	102,468	810,233
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	96.1200	96.0600	96.0800	96.0800	0.0700	6,522	-3,460	9,330
Jun 2025	-	-	-	-	96.0700	0.0700	8,643	6,556	9,186
Click here to view settlement price and volume graph							15,165	3,096	18,516
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	95.6400	95.5200	95.5950	95.5950	0.0600	1,039,664	-156,658	714,315
Jun 2025	95.5200	95.6300	95.5150	95.5850	95.5850	0.0550	394,816	366,497	505,870
Click here to view settlement price and volume graph							1,434,480	209,839	1,220,185
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	95.1500	95.1500	95.1450	95.1450	95.1350	0.0400	6,132	-2,775	7,855
Jun 2025	-	-	-	-	95.1250	0.0400	15,948	8,040	9,381
Click here to view settlement price and volume graph							22,080	5,265	17,236
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	84.50	85.00	84.50	85.00	85.00	-0.15	2,013	-	3
Jun 2025	130.00	131.50	129.50	131.50	131.50	-	1,797	1	13
Sep 2025	122.25	123.00	121.50	122.75	122.75	0.50	1,337	-11	39
Dec 2025	107.50	108.60	107.50	108.60	109.35	0.75	1,299	1	6
Mar 2026	124.50	125.00	124.50	125.00	125.00	0.50	1,011	-4	8
Jun 2026	128.00	128.00	128.00	128.00	128.05	0.55	1,026	-2	5
Sep 2026	121.25	121.50	121.25	121.25	121.25	0.25	679	4	7
Dec 2026	105.65	105.65	105.65	105.65	105.65	0.40	683	-	1
Mar 2027	124.75	124.75	124.75	124.75	124.75	0.50	433	11	11
Jun 2027	126.00	126.50	126.00	126.15	126.15	0.15	409	13	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	106
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	88.00	88.25	87.25	87.25	87.25	-0.75	2,966	4	12
Jun 2025	101.00	103.00	101.00	102.00	102.00	-0.95	2,617	6	23
Sep 2025	95.50	96.25	95.25	96.25	96.25	-0.25	2,277	1	18
Dec 2025	96.50	96.50	96.50	96.50	96.75	-0.07	2,078	4	6
Mar 2026	126.25	126.25	126.25	126.25	127.25	0.50	1,407	-1	7
Jun 2026	95.25	96.00	95.25	95.75	96.00	-	1,330	4	28
Sep 2026	93.75	94.00	93.50	94.00	94.00	-0.54	962	-2	16
Dec 2026	-	-	-	-	90.59	-0.41	1,020	-	2
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	112
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	58.25	58.25	58.00	58.00	58.00	-	1,416	-3	6
Jun 2025	101.50	104.00	101.50	104.00	104.00	0.92	1,408	-2	26
Sep 2025	95.00	95.10	95.00	95.00	95.00	0.29	1,205	2	4
Dec 2025	-	-	-	-	51.60	0.46	1,268	-	-
Mar 2026	73.75	73.75	73.75	73.75	73.75	0.75	1,076	-2	7
Jun 2026	93.75	93.75	93.65	93.65	93.65	0.65	1,100	-	2
Sep 2026	85.00	85.00	84.75	84.75	84.75	0.65	553	-	8
Dec 2026	50.80	50.80	50.70	50.70	50.70	0.42	553	2	4
Mar 2027	73.00	73.00	73.00	73.00	73.00	1.00	462	-2	3
Jun 2027	90.25	90.25	90.25	90.25	90.25	0.50	410	-	4
Sep 2027	84.00	84.00	84.00	84.00	84.00	1.10	249	2	2
Dec 2027	50.00	50.00	50.00	50.00	50.00	0.51	314	-	1
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	67
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	16.50	16.50	16.50	16.50	15.75	-1.00	895	-	6
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	15
Jun 2027	-	-	-	-	17.63	-	206	5	15
Sep 2027	-	-	-	-	15.63	-	188	2	15
Dec 2027	-	-	-	-	17.08	-	187	2	15
Mar 2028	-	-	-	-	38.71	-	127	-	10
Jun 2028	-	-	-	-	17.25	-	127	-	10
Sep 2028	-	-	-	-	15.22	-	85	5	10
Dec 2028	-	-	-	-	16.95	-	85	5	10
Click here to view settlement price and volume graph							5,489	24	106
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	13.00	13.50	13.00	13.50	13.50	-	633	-2	5
Sep 2025	-	-	-	-	15.50	-	661	-	-
Dec 2025	-	-	-	-	10.01	-	740	-	-
Mar 2026	29.50	29.50	29.50	29.50	29.45	0.70	606	2	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	-	7
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	-	50
May 2025	-	-	-	-	340.80	3.80	5,282	-	50
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	-	100
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	305.00	305.00	305.00	305.00	3.50	370	20	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	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.