ASX Futures End of Day Data - Futures Day Traded at close of trade date 12/03/25 Report Generation Time: Thu, 13 Mar 2025 05:26:00

AP - SPI 200 (A$25 x SPI200)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2025	7,825.0	7,827.0	7,736.0	7,779.0	7,781.0	-103.0	264,747	-3,568	49,449
Apr 2025	7,800.0	7,800.0	7,800.0	7,800.0	7,807.0	-103.0	13	-1	2
May 2025	-	-	-	-	7,796.0	-103.0	-	-	-
Jun 2025	7,860.0	7,861.0	7,796.0	7,828.0	7,830.0	-104.0	2,674	848	589
Sep 2025	-	-	-	-	7,814.0	-101.0	485	-	-
Dec 2025	-	-	-	-	7,855.0	-101.0	-	-	-
Mar 2026	-	-	-	-	7,843.0	-101.0	-	-	-
Jun 2026	-	-	-	-	7,887.0	-101.0	-	-	-
Click here to view settlement price and volume graph							267,919	-2,721	50,040
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	1,631.0	1,631.0	1,631.0	1,631.0	1,638.0	-6.0	2,309	-37	79
Jun 2025	-	-	-	-	1,630.0	-6.0	-	-	-
Sep 2025	-	-	-	-	1,630.0	-6.0	-	-	-
Dec 2025	-	-	-	-	1,630.0	-6.0	-	-	-
Click here to view settlement price and volume graph							2,309	-37	79
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	-	-	-	-	9,031.0	-146.0	137	-	-
Jun 2025	-	-	-	-	8,923.0	-146.0	-	-	-
Sep 2025	-	-	-	-	8,875.0	-146.0	-	-	-
Dec 2025	-	-	-	-	9,061.0	-146.0	-	-	-
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	-	-	-	-	5,077.0	-52.0	64	-	-
Jun 2025	-	-	-	-	5,080.0	-52.0	-	-	-
Sep 2025	-	-	-	-	4,977.0	-52.0	-	-	-
Dec 2025	-	-	-	-	4,977.0	-52.0	-	-	-
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	-	-	-	-	7,781.0	-103.0	-	-	-
Apr 2025	-	-	-	-	7,807.0	-103.0	-	-	-
May 2025	-	-	-	-	7,796.0	-103.0	-	-	-
Jun 2025	-	-	-	-	7,830.0	-104.0	-	-	-
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	-	-	-	-	10,303.0	-135.0	-	-	-
Jun 2025	-	-	-	-	10,343.0	-135.0	-	-	-
Sep 2025	-	-	-	-	10,232.0	-135.0	-	-	-
Dec 2025	-	-	-	-	10,232.0	-135.0	-	-	-
Mar 2026	-	-	-	-	10,166.0	-135.0	-	-	-
Jun 2026	-	-	-	-	10,350.0	-135.0	-	-	-
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	-	-	-	-	3,714.0	-38.0	-	-	-
Jun 2025	-	-	-	-	3,763.0	-38.0	-	-	-
Sep 2025	-	-	-	-	3,807.0	-38.0	-	-	-
Dec 2025	-	-	-	-	3,849.0	-38.0	-	-	-
Mar 2026	-	-	-	-	3,798.0	-38.0	-	-	-
Jun 2026	-	-	-	-	3,798.0	-38.0	-	-	-
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	95.910	95.915	95.910	95.915	95.915	-	52,712	6	43
Apr 2025	95.940	95.945	95.940	95.940	95.945	-	38,283	601	642
May 2025	96.005	96.005	96.000	96.000	96.010	-0.005	3,097	-	19
Jun 2025	96.115	96.115	96.115	96.115	96.110	-0.015	2,770	45	50
Jul 2025	-	-	-	-	96.190	-0.015	1,408	-	-
Aug 2025	-	-	-	-	96.325	-0.020	585	75	-
Sep 2025	-	-	-	-	96.395	-0.020	849	-	-
Oct 2025	-	-	-	-	96.465	-0.010	969	-	-
Nov 2025	-	-	-	-	96.540	-0.015	354	20	20
Dec 2025	-	-	-	-	96.570	-0.015	101	20	20
Jan 2026	-	-	-	-	96.580	-0.010	-	-	-
Feb 2026	-	-	-	-	96.600	-0.015	-	-	-
Mar 2026	-	-	-	-	96.610	-0.015	-	-	-
Apr 2026	-	-	-	-	96.625	-0.010	-	-	-
May 2026	-	-	-	-	96.625	-0.015	-	-	-
Jun 2026	-	-	-	-	96.620	-0.020	-	-	-
Jul 2026	-	-	-	-	96.615	-0.025	-	-	-
Aug 2026	-	-	-	-	96.605	-0.025	-	-	-
Click here to view settlement price and volume graph							101,128	767	794
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	95.880	95.890	95.880	95.890	95.890	-	212,813	508	11,386
Apr 2025	-	-	-	-	95.930	-0.010	85	-	-
May 2025	-	-	-	-	96.020	-0.010	4	-	-
Jun 2025	96.120	96.130	96.110	96.120	96.130	-0.010	264,775	2,834	27,469
Sep 2025	96.340	96.360	96.340	96.360	96.360	-0.010	276,006	-2,620	18,132
Dec 2025	96.440	96.450	96.420	96.450	96.450	-0.020	234,405	-83	24,262
Mar 2026	96.470	96.490	96.450	96.480	96.480	-0.020	156,612	10,549	24,906
Jun 2026	96.460	96.470	96.450	96.470	96.470	-0.030	110,382	2,308	16,532
Sep 2026	96.440	96.450	96.420	96.440	96.440	-0.030	79,634	1,262	10,199
Dec 2026	96.400	96.410	96.390	96.410	96.400	-0.040	72,535	775	4,434
Mar 2027	96.360	96.370	96.350	96.360	96.360	-0.040	15,737	1,142	2,758
Jun 2027	96.300	96.320	96.300	96.320	96.320	-0.040	1,552	8	15
Sep 2027	-	-	-	-	96.280	-0.040	259	-	-
Dec 2027	-	-	-	-	96.230	-0.040	233	-	-
Mar 2028	-	-	-	-	96.180	-0.040	20	-	-
Jun 2028	-	-	-	-	96.130	-0.040	40	-	-
Sep 2028	-	-	-	-	96.080	-0.040	31	-	-
Dec 2028	-	-	-	-	96.050	-0.040	-	-	-
Click here to view settlement price and volume graph							1,425,123	16,683	140,093
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	96.200	96.230	96.180	96.210	96.220	-0.030	659,288	-176,694	548,299
Jun 2025	96.220	96.250	96.210	96.240	96.250	-0.030	613,205	379,993	372,997
Click here to view settlement price and volume graph							1,272,493	203,299	921,296
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	96.0300	96.0500	96.0300	96.0500	96.0450	-0.0350	2,046	-4,476	2,577
Jun 2025	-	-	-	-	96.0350	-0.0350	10,452	1,809	2,237
Click here to view settlement price and volume graph							12,498	-2,667	4,814
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	95.5150	95.5450	95.5000	95.5300	95.5350	-0.0600	643,691	-395,973	620,096
Jun 2025	95.5050	95.5350	95.4950	95.5250	95.5300	-0.0550	837,101	442,285	504,996
Click here to view settlement price and volume graph							1,480,792	46,312	1,125,092
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	95.0850	95.0850	95.0800	95.0800	95.0900	-0.0450	2,564	-3,568	231
Jun 2025	-	-	-	-	95.0800	-0.0450	16,039	91	131
Click here to view settlement price and volume graph							18,603	-3,477	362
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	84.00	85.50	84.00	85.00	85.00	-	2,020	7	10
Jun 2025	129.75	133.00	129.75	132.65	132.65	1.15	1,804	7	42
Sep 2025	123.50	123.50	123.50	123.50	123.50	0.75	1,346	9	41
Dec 2025	109.75	110.70	109.75	110.70	110.70	1.35	1,303	4	49
Mar 2026	125.75	126.00	125.70	126.00	126.00	1.00	1,004	-7	20
Jun 2026	128.85	128.85	128.75	128.75	128.75	0.70	1,021	-5	11
Sep 2026	121.50	121.85	121.50	121.50	121.50	0.25	681	2	7
Dec 2026	106.40	106.50	106.40	106.50	106.50	0.85	682	-1	7
Mar 2027	-	-	-	-	125.37	0.62	435	2	2
Jun 2027	-	-	-	-	126.78	0.63	411	2	2
Sep 2027	-	-	-	-	122.52	0.15	154	-	-
Dec 2027	-	-	-	-	104.63	0.40	143	-	-
Mar 2028	-	-	-	-	122.65	0.65	29	-	-
Jun 2028	-	-	-	-	128.32	0.16	20	-	-
Sep 2028	-	-	-	-	125.25	-	3	-	-
Dec 2028	-	-	-	-	106.29	-	6	-	-
Click here to view settlement price and volume graph							11,062	20	191
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	-	-	-	-	87.00	-0.25	2,966	-	-
Jun 2025	101.00	103.75	101.00	103.70	103.70	1.70	2,616	-1	7
Sep 2025	97.00	97.25	96.51	97.25	97.25	1.00	2,291	14	27
Dec 2025	97.75	97.75	97.50	97.50	97.50	0.75	2,083	5	24
Mar 2026	127.00	128.50	127.00	128.50	128.50	1.25	1,410	3	34
Jun 2026	96.00	96.75	96.00	96.75	96.90	0.90	1,337	7	31
Sep 2026	94.50	94.50	94.50	94.50	94.10	0.10	966	4	15
Dec 2026	91.50	92.00	91.50	92.00	92.00	1.41	1,024	4	12
Mar 2027	-	-	-	-	120.71	0.32	864	10	15
Jun 2027	-	-	-	-	88.42	0.23	812	7	15
Sep 2027	-	-	-	-	86.50	0.50	463	10	15
Dec 2027	-	-	-	-	86.00	0.10	494	9	15
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							18,053	72	210
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	59.00	60.00	59.00	59.00	59.00	1.00	1,423	7	10
Jun 2025	105.90	106.50	105.00	105.00	105.00	1.00	1,408	-	47
Sep 2025	95.25	96.25	95.25	96.00	96.00	1.00	1,217	12	13
Dec 2025	52.25	52.25	52.25	52.25	52.25	0.65	1,272	4	27
Mar 2026	74.50	75.25	74.50	75.00	75.00	1.25	1,074	-2	3
Jun 2026	94.65	94.65	94.65	94.65	94.65	1.00	1,100	-	1
Sep 2026	-	-	-	-	85.07	0.32	553	-	-
Dec 2026	-	-	-	-	51.19	0.49	553	-	-
Mar 2027	-	-	-	-	73.31	0.31	462	-	-
Jun 2027	90.50	90.50	90.50	90.50	90.57	0.32	410	-	1
Sep 2027	-	-	-	-	84.35	0.35	249	-	-
Dec 2027	-	-	-	-	50.70	0.70	314	-	-
Mar 2028	-	-	-	-	73.50	0.11	49	-	-
Jun 2028	-	-	-	-	88.00	0.45	22	-	-
Sep 2028	-	-	-	-	84.50	0.50	15	-	-
Dec 2028	-	-	-	-	53.25	0.50	49	-	-
Click here to view settlement price and volume graph							10,170	21	102
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	11.75	11.50	11.75	11.75	0.25	1,087	10	12
Jun 2025	29.00	29.40	28.50	29.40	29.40	0.90	693	2	16
Sep 2025	28.00	28.00	28.00	28.00	27.93	0.43	528	-1	9
Dec 2025	28.50	29.25	28.50	29.00	29.00	0.75	633	-4	14
Mar 2026	42.25	42.50	42.25	42.50	42.14	0.64	726	3	10
Jun 2026	28.25	28.25	28.25	28.25	28.25	0.25	666	2	10
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							5,903	12	71
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	-	-	-	-	15.00	-0.75	895	-	-
Jun 2025	-	-	-	-	17.00	-	590	-	-
Sep 2025	18.00	18.50	18.00	18.50	18.50	1.00	533	4	6
Dec 2025	21.25	21.50	21.25	21.50	21.50	1.00	569	-2	4
Mar 2026	-	-	-	-	41.25	-	556	-	-
Jun 2026	-	-	-	-	16.84	-	462	-	-
Sep 2026	-	-	-	-	17.00	-	324	-	-
Dec 2026	19.50	19.50	19.50	19.50	19.50	0.25	328	-2	2
Mar 2027	-	-	-	-	39.63	-0.36	234	7	18
Jun 2027	-	-	-	-	17.47	-0.16	213	7	18
Sep 2027	-	-	-	-	15.49	-0.14	195	7	18
Dec 2027	-	-	-	-	16.93	-0.15	194	7	18
Mar 2028	-	-	-	-	38.71	-	127	-	-
Jun 2028	-	-	-	-	17.25	-	127	-	-
Sep 2028	-	-	-	-	15.22	-	85	-	-
Dec 2028	-	-	-	-	16.95	-	85	-	-
Click here to view settlement price and volume graph							5,517	28	84
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	23.85	24.25	23.85	24.25	24.25	0.60	152	7	12
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							1,108	7	12
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	14.40	14.50	14.40	14.50	14.50	1.00	634	1	4
Sep 2025	15.75	15.75	15.75	15.75	15.80	0.30	663	2	3
Dec 2025	10.25	10.50	10.25	10.50	10.65	0.64	752	12	12
Mar 2026	29.90	30.00	29.75	29.75	29.75	0.30	586	-20	22
Jun 2026	15.75	15.75	15.75	15.75	15.75	0.75	467	-	5
Sep 2026	-	-	-	-	14.50	0.14	376	-	-
Dec 2026	-	-	-	-	9.50	0.09	362	-	-
Mar 2027	-	-	-	-	29.00	-	50	-	-
Jun 2027	-	-	-	-	14.31	-	25	-	-
Sep 2027	-	-	-	-	14.53	0.03	30	-	-
Dec 2027	-	-	-	-	9.52	0.16	25	-	-
Mar 2028	-	-	-	-	27.09	0.06	8	-	-
Jun 2028	-	-	-	-	14.95	0.04	8	-	-
Sep 2028	-	-	-	-	15.00	-	5	-	-
Dec 2028	-	-	-	-	9.43	-	5	-	-
Click here to view settlement price and volume graph							4,927	-5	46
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	-	-	-	-	14.80	-0.10	6	-	-
May 2025	-	-	-	-	14.40	-	2	-	-
Jun 2025	-	-	-	-	14.40	-	4	-	-
Jul 2025	-	-	-	-	14.45	-	4	-	-
Aug 2025	-	-	-	-	14.40	-	2	-	-
Sep 2025	-	-	-	-	14.10	0.10	2	-	-
Oct 2025	-	-	-	-	14.20	0.10	2	-	-
Nov 2025	-	-	-	-	14.20	0.10	2	-	-
Dec 2025	-	-	-	-	14.15	0.05	2	-	-
Jan 2026	-	-	-	-	13.80	0.10	10	-	-
Feb 2026	-	-	-	-	13.90	0.10	10	-	-
Mar 2026	-	-	-	-	13.80	0.10	10	-	-
Apr 2026	-	-	-	-	13.70	0.10	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	-	-	-	-	14.00	0.10	10	-	-
Dec 2026	-	-	-	-	13.90	-	10	-	-
Jan 2027	-	-	-	-	13.75	0.20	-	-	-
Feb 2027	-	-	-	-	13.80	0.10	-	-	-
Mar 2027	-	-	-	-	13.80	0.15	-	-	-
Apr 2027	-	-	-	-	13.70	0.05	-	-	-
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	-	-	-	-	334.00	-1.00	1,480	-516	670
May 2025	-	-	-	-	340.00	-0.80	5,967	685	670
Jul 2025	-	-	-	-	343.30	-1.70	2,178	-	-
Sep 2025	-	-	-	-	343.30	-1.70	-	-	-
Jan 2026	-	-	-	-	363.00	2.00	1,201	-	-
Jan 2027	-	-	-	-	363.00	2.00	-	-	-
Jan 2028	-	-	-	-	363.00	2.00	-	-	-
Click here to view settlement price and volume graph							10,826	169	1,340
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	-	-	-	-	334.00	-1.00	1	1	-
May 2025	-	-	-	-	340.00	-0.80	-	-	-
Jul 2025	-	-	-	-	343.30	-1.70	-	-	-
Sep 2025	-	-	-	-	343.30	-1.70	-	-	-
Jan 2026	-	-	-	-	363.00	2.00	-	-	-
Jan 2027	-	-	-	-	363.00	2.00	-	-	-
Jan 2028	-	-	-	-	363.00	2.00	-	-	-
Click here to view settlement price and volume graph							1	1	-
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	-	370	-	-
Jul 2025	-	-	-	-	312.00	-	-	-	-
Sep 2025	-	-	-	-	312.00	-	-	-	-
Nov 2025	-	-	-	-	312.00	-	-	-	-
Jan 2026	-	-	-	-	315.00	-	-	-	-
Jan 2027	-	-	-	-	315.00	-	-	-	-
Jan 2028	-	-	-	-	315.00	-	-	-	-
Click here to view settlement price and volume graph							553	-	-
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	-	-	-	-
Jul 2025	-	-	-	-	312.00	-	-	-	-
Sep 2025	-	-	-	-	312.00	-	-	-	-
Nov 2025	-	-	-	-	312.00	-	-	-	-
Jan 2026	-	-	-	-	315.00	-	-	-	-
Jan 2027	-	-	-	-	315.00	-	-	-	-
Jan 2028	-	-	-	-	315.00	-	-	-	-
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	-	9	-	-
Apr 2025	-	-	-	-	104.58	0.91	26	-	-
May 2025	-	-	-	-	119.04	1.03	79	-	-
Jun 2025	-	-	-	-	174.79	1.52	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	-	-	-	-	70.93	-0.72	-	-	-
Apr 2025	-	-	-	-	88.28	1.05	-	-	-
May 2025	-	-	-	-	101.44	1.21	-	-	-
Jun 2025	-	-	-	-	121.45	2.84	-	-	-
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	-	-	-	-	61.02	2.89	-	-	-
Apr 2025	-	-	-	-	72.04	0.68	1	-	-
May 2025	-	-	-	-	96.07	0.91	1	-	-
Jun 2025	-	-	-	-	147.18	1.40	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	-	-	-	-	33.88	-0.25	10	-	-
Mar 2027	-	-	-	-	35.25	-0.13	-	-	-
Mar 2028	-	-	-	-	36.45	-0.13	-	-	-
Mar 2029	-	-	-	-	37.95	-0.13	-	-	-
Mar 2030	-	-	-	-	39.33	-0.13	-	-	-
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.