ASX Futures End of Day Data - Futures Day Traded at close of trade date 14/03/25 Report Generation Time: Sat, 15 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	7,760.0	7,799.0	7,752.0	7,782.0	7,782.0	29.0	257,031	-5,591	40,313
Apr 2025	-	-	-	-	7,807.0	29.0	32	12	12
May 2025	-	-	-	-	7,796.0	29.0	-	-	-
Jun 2025	7,811.0	7,848.0	7,801.0	7,830.0	7,831.0	29.0	22,668	18,318	17,485
Sep 2025	-	-	-	-	7,815.0	29.0	468	-18	36
Dec 2025	-	-	-	-	7,856.0	29.0	-	-	-
Mar 2026	-	-	-	-	7,844.0	29.0	-	-	-
Jun 2026	-	-	-	-	7,888.0	29.0	-	-	-
Click here to view settlement price and volume graph							280,199	12,721	57,846
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	1,647.0	1,647.0	1,647.0	1,647.0	1,640.0	-10.0	2,142	-129	191
Jun 2025	-	-	-	-	1,632.0	-10.0	-	-	-
Sep 2025	-	-	-	-	1,632.0	-10.0	-	-	-
Dec 2025	-	-	-	-	1,632.0	-10.0	-	-	-
Click here to view settlement price and volume graph							2,142	-129	191
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	-	-	-	-	8,955.0	-13.0	137	-	-
Jun 2025	-	-	-	-	8,847.0	-13.0	-	-	-
Sep 2025	-	-	-	-	8,799.0	-13.0	-	-	-
Dec 2025	-	-	-	-	8,985.0	-13.0	-	-	-
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	-	-	-	-	5,124.0	67.0	64	-	-
Jun 2025	-	-	-	-	5,127.0	67.0	-	-	-
Sep 2025	-	-	-	-	5,024.0	67.0	-	-	-
Dec 2025	-	-	-	-	5,024.0	67.0	-	-	-
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	-	-	-	-	7,782.0	29.0	-	-	-
Apr 2025	-	-	-	-	7,807.0	29.0	-	-	-
May 2025	-	-	-	-	7,796.0	29.0	-	-	-
Jun 2025	-	-	-	-	7,831.0	29.0	-	-	-
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	54.0	-	-	-
Jun 2025	-	-	-	-	10,343.0	54.0	-	-	-
Sep 2025	-	-	-	-	10,232.0	54.0	-	-	-
Dec 2025	-	-	-	-	10,232.0	54.0	-	-	-
Mar 2026	-	-	-	-	10,166.0	54.0	-	-	-
Jun 2026	-	-	-	-	10,350.0	54.0	-	-	-
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	-	-	-	-	3,767.0	50.0	-	-	-
Jun 2025	-	-	-	-	3,816.0	50.0	-	-	-
Sep 2025	-	-	-	-	3,860.0	50.0	-	-	-
Dec 2025	-	-	-	-	3,902.0	50.0	-	-	-
Mar 2026	-	-	-	-	3,851.0	50.0	-	-	-
Jun 2026	-	-	-	-	3,851.0	50.0	-	-	-
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	95.910	95.910	95.910	95.915	-	50,963	-348	2
Apr 2025	95.935	95.935	95.935	95.935	95.940	-	39,750	30	138
May 2025	95.995	96.000	95.995	96.000	96.000	-	3,459	205	143
Jun 2025	96.090	96.100	96.090	96.100	96.100	-0.005	3,215	245	200
Jul 2025	96.175	96.175	96.175	96.175	96.185	0.010	1,503	100	100
Aug 2025	-	-	-	-	96.315	0.005	585	-	-
Sep 2025	96.390	96.390	96.390	96.390	96.385	0.010	869	-	50
Oct 2025	96.450	96.450	96.450	96.450	96.460	0.020	1,025	50	50
Nov 2025	96.550	96.550	96.550	96.550	96.550	0.025	409	50	50
Dec 2025	-	-	-	-	96.575	0.020	101	-	-
Jan 2026	-	-	-	-	96.580	0.015	-	-	-
Feb 2026	-	-	-	-	96.600	0.015	-	-	-
Mar 2026	-	-	-	-	96.610	0.020	-	-	-
Apr 2026	-	-	-	-	96.620	0.025	-	-	-
May 2026	-	-	-	-	96.620	0.025	-	-	-
Jun 2026	-	-	-	-	96.615	0.020	-	-	-
Jul 2026	-	-	-	-	96.610	0.020	-	-	-
Aug 2026	-	-	-	-	96.605	0.020	-	-	-
Click here to view settlement price and volume graph							101,879	332	733
IR - 90-Day Bank Bills (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Apr 2025	-	-	-	-	95.950	-	85	-	-
May 2025	-	-	-	-	96.000	-	4	-	-
Jun 2025	96.120	96.130	96.110	96.120	96.120	0.010	263,739	-3,517	17,134
Sep 2025	96.340	96.370	96.340	96.360	96.360	0.020	281,684	6,262	17,821
Dec 2025	96.450	96.470	96.440	96.450	96.450	0.010	238,123	237	10,909
Mar 2026	96.480	96.490	96.470	96.480	96.480	0.020	154,557	2,367	6,503
Jun 2026	96.470	96.480	96.450	96.470	96.470	0.020	113,959	3,890	8,953
Sep 2026	96.430	96.450	96.430	96.440	96.440	0.020	80,009	707	3,101
Dec 2026	96.390	96.410	96.380	96.400	96.400	0.020	73,951	470	1,580
Mar 2027	96.350	96.360	96.340	96.340	96.350	0.010	16,875	464	1,023
Jun 2027	96.310	96.310	96.290	96.290	96.300	0.010	1,551	-8	9
Sep 2027	-	-	-	-	96.250	-	259	-	-
Dec 2027	-	-	-	-	96.200	-	233	-	-
Mar 2028	-	-	-	-	96.150	-	20	-	-
Jun 2028	-	-	-	-	96.100	-	40	-	-
Sep 2028	-	-	-	-	96.050	-	31	-	-
Dec 2028	-	-	-	-	96.020	-	-	-	-
Mar 2029	-	-	-	-	96.020	-	-	-	-
Click here to view settlement price and volume graph							1,225,120	10,872	67,033
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	96.230	96.230	96.210	96.220	96.220	-	127,279	-110,201	74,789
Jun 2025	96.260	96.270	96.230	96.240	96.250	0.010	892,085	64,498	139,208
Click here to view settlement price and volume graph							1,019,364	-45,703	213,997
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	96.0750	96.0750	96.0600	96.0600	96.0600	0.0050	955	-553	326
Jun 2025	96.0350	96.0500	96.0200	96.0200	96.0200	-0.0150	10,952	433	388
Click here to view settlement price and volume graph							11,907	-120	714
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	95.5750	95.5850	95.5450	95.5500	95.5500	-0.0050	130,073	-168,368	49,118
Jun 2025	95.5650	95.5800	95.5350	95.5450	95.5450	-0.0050	1,123,373	79,575	105,979
Click here to view settlement price and volume graph							1,253,446	-88,793	155,097
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	-	-	-	-	95.0950	-0.0150	330	-1,699	708
Jun 2025	-	-	-	-	95.0850	-0.0150	16,671	278	708
Click here to view settlement price and volume graph							17,001	-1,421	1,416
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	87.75	88.00	87.25	88.00	88.00	2.75	2,064	41	52
Jun 2025	132.25	132.25	131.75	132.10	132.10	0.89	1,799	-4	6
Sep 2025	123.50	123.65	123.50	123.65	123.35	0.05	1,306	-23	68
Dec 2025	111.15	111.15	110.60	110.80	110.80	0.28	1,256	-37	73
Mar 2026	126.45	126.45	126.00	126.00	126.00	0.21	989	-	77
Jun 2026	129.00	129.00	128.75	128.75	128.75	0.25	1,006	-2	73
Sep 2026	-	-	-	-	121.25	0.25	685	-	1
Dec 2026	106.25	106.25	106.25	106.25	106.25	-	692	3	4
Mar 2027	-	-	-	-	125.25	-	435	-	-
Jun 2027	126.75	127.00	126.00	126.00	126.50	-0.28	411	-	6
Sep 2027	-	-	-	-	122.52	-	154	-	-
Dec 2027	-	-	-	-	104.63	-	143	-	-
Mar 2028	-	-	-	-	123.25	-	31	-	-
Jun 2028	-	-	-	-	128.32	-	20	-	-
Sep 2028	-	-	-	-	125.25	-	3	-	-
Dec 2028	-	-	-	-	106.29	-	6	-	-
Click here to view settlement price and volume graph							11,000	-22	360
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	88.10	87.70	88.00	88.04	2.04	2,974	7	11
Jun 2025	103.40	104.75	103.40	104.15	104.15	1.40	2,614	-3	16
Sep 2025	97.50	98.00	97.50	98.00	97.75	1.25	2,323	13	30
Dec 2025	98.50	98.50	97.50	97.65	97.72	0.22	2,123	20	33
Mar 2026	128.50	129.00	128.50	128.75	128.90	0.65	1,455	19	30
Jun 2026	97.50	97.75	97.50	97.75	97.75	1.00	1,382	10	26
Sep 2026	94.65	94.75	94.25	94.50	94.50	0.51	975	7	14
Dec 2026	93.00	93.00	92.50	92.50	92.50	0.61	1,013	-2	7
Mar 2027	-	-	-	-	120.57	-	867	-	25
Jun 2027	88.75	88.75	88.75	88.75	88.75	0.43	809	-3	28
Sep 2027	-	-	-	-	86.70	0.46	462	-	25
Dec 2027	86.00	86.00	86.00	86.00	86.00	0.26	498	3	29
Mar 2028	-	-	-	-	118.12	-	212	-	-
Jun 2028	-	-	-	-	85.32	-	220	-	-
Sep 2028	-	-	-	-	83.89	-	176	-	-
Dec 2028	-	-	-	-	83.87	-	179	-	-
Click here to view settlement price and volume graph							18,282	71	274
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	-	-	-	-	118.00	1.25	113	-	-
Sep 2025	-	-	-	-	109.67	-	54	-	-
Dec 2025	-	-	-	-	59.50	-	39	-	-
Mar 2026	97.75	97.75	97.75	97.75	97.75	-0.99	49	-	2
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	-	2
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	60.00	60.25	59.80	60.25	60.25	1.25	1,430	5	17
Jun 2025	105.50	106.00	105.50	105.50	105.50	0.75	1,391	-1	20
Sep 2025	95.25	95.25	95.25	95.25	95.25	0.11	1,205	-2	10
Dec 2025	52.00	52.00	52.00	52.00	51.94	0.16	1,272	1	9
Mar 2026	-	-	-	-	74.56	0.22	1,075	-	7
Jun 2026	94.75	94.75	94.75	94.75	94.54	0.29	1,104	3	9
Sep 2026	85.25	85.25	85.25	85.25	85.25	0.40	563	-5	10
Dec 2026	-	-	-	-	51.16	-	553	-	-
Mar 2027	-	-	-	-	72.57	-0.24	472	10	10
Jun 2027	-	-	-	-	90.50	-0.15	420	10	10
Sep 2027	-	-	-	-	84.11	-0.01	259	10	15
Dec 2027	-	-	-	-	50.55	-0.01	324	10	15
Mar 2028	-	-	-	-	73.65	0.15	49	-	6
Jun 2028	-	-	-	-	88.18	0.18	22	-	6
Sep 2028	-	-	-	-	84.93	0.18	15	-	1
Dec 2028	-	-	-	-	53.37	0.12	49	-	1
Click here to view settlement price and volume graph							10,203	41	146
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	12.75	13.00	12.50	12.50	12.71	1.71	1,100	11	28
Jun 2025	-	-	-	-	29.00	0.50	698	-	-
Sep 2025	-	-	-	-	27.93	-	540	12	13
Dec 2025	-	-	-	-	29.00	-	646	13	13
Mar 2026	-	-	-	-	42.49	-0.01	731	3	13
Jun 2026	-	-	-	-	28.25	-	678	12	13
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	-	-	-	-	43.50	-	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							5,963	51	80
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	-	895	-	-
Jun 2025	17.00	17.00	17.00	17.00	17.00	-	590	-	2
Sep 2025	-	-	-	-	17.80	0.25	533	-	-
Dec 2025	-	-	-	-	21.50	-	569	-	-
Mar 2026	-	-	-	-	41.25	-	556	-	-
Jun 2026	-	-	-	-	16.84	-	462	-	-
Sep 2026	-	-	-	-	17.00	-	324	-	-
Dec 2026	-	-	-	-	19.50	-	328	-	-
Mar 2027	-	-	-	-	39.63	-	244	10	10
Jun 2027	-	-	-	-	17.47	-	223	10	10
Sep 2027	-	-	-	-	15.49	-	205	10	10
Dec 2027	-	-	-	-	16.93	-	204	10	10
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							5,557	40	42
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	-	-	-	-	15.00	-	244	-	-
Jun 2025	-	-	-	-	22.00	-	138	-	-
Sep 2025	-	-	-	-	24.25	-	152	-	-
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	-	-
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	-	-	-	-	2.90	-	931	-	-
Jun 2025	-	-	-	-	13.75	-	639	-	-
Sep 2025	-	-	-	-	15.80	-	668	-	-
Dec 2025	-	-	-	-	10.30	-	752	-	-
Mar 2026	-	-	-	-	29.75	-	586	-	-
Jun 2026	-	-	-	-	15.75	-	467	-	-
Sep 2026	-	-	-	-	14.50	-	376	-	-
Dec 2026	-	-	-	-	9.50	-	362	-	-
Mar 2027	-	-	-	-	29.00	-	50	-	-
Jun 2027	-	-	-	-	14.31	-	25	-	-
Sep 2027	-	-	-	-	14.53	-	30	-	-
Dec 2027	-	-	-	-	9.52	-	25	-	-
Mar 2028	-	-	-	-	27.09	-	8	-	-
Jun 2028	-	-	-	-	14.95	-	8	-	-
Sep 2028	-	-	-	-	15.00	-	5	-	-
Dec 2028	-	-	-	-	9.43	-	5	-	-
Click here to view settlement price and volume graph							4,937	-	-
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	-	6	-	-
May 2025	-	-	-	-	14.40	-	2	-	-
Jun 2025	-	-	-	-	14.40	-	4	-	-
Jul 2025	-	-	-	-	14.55	0.10	4	-	-
Aug 2025	-	-	-	-	14.55	0.15	2	-	-
Sep 2025	-	-	-	-	14.10	-	2	-	-
Oct 2025	-	-	-	-	14.20	-	2	-	-
Nov 2025	-	-	-	-	14.20	-	2	-	-
Dec 2025	-	-	-	-	14.15	-	2	-	-
Jan 2026	-	-	-	-	13.80	-	10	-	-
Feb 2026	-	-	-	-	13.90	-	10	-	-
Mar 2026	-	-	-	-	13.80	-	10	-	-
Apr 2026	-	-	-	-	13.70	-	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	-	10	-	-
Dec 2026	-	-	-	-	13.90	-	10	-	-
Jan 2027	-	-	-	-	13.75	-	-	-	-
Feb 2027	-	-	-	-	13.80	-	-	-	-
Mar 2027	-	-	-	-	13.80	-	-	-	-
Apr 2027	-	-	-	-	13.70	-	-	-	-
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	333.50	333.50	333.50	333.50	333.50	-0.50	662	-60	110
May 2025	339.00	339.00	339.00	339.00	339.00	-1.00	6,717	50	110
Jul 2025	-	-	-	-	343.80	-	2,178	-	-
Sep 2025	-	-	-	-	343.80	-	-	-	-
Jan 2026	364.00	364.00	364.00	364.00	364.00	1.50	1,226	25	25
Jan 2027	-	-	-	-	364.00	1.50	-	-	-
Jan 2028	-	-	-	-	364.00	1.50	-	-	-
Click here to view settlement price and volume graph							10,783	15	245
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	-	-	-	-	333.50	-0.50	-	-3	-
May 2025	-	-	-	-	339.00	-1.00	-	-	-
Jul 2025	-	-	-	-	343.80	-	-	-	-
Sep 2025	-	-	-	-	343.80	-	-	-	-
Jan 2026	-	-	-	-	364.00	1.50	-	-	-
Jan 2027	-	-	-	-	364.00	1.50	-	-	-
Jan 2028	-	-	-	-	364.00	1.50	-	-	-
Click here to view settlement price and volume graph							-	-3	-
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	-	-	-	-	310.00	-	-	-	-
Sep 2025	-	-	-	-	310.00	-	-	-	-
Nov 2025	-	-	-	-	310.00	-	-	-	-
Jan 2026	-	-	-	-	313.00	-	-	-	-
Jan 2027	-	-	-	-	313.00	-	-	-	-
Jan 2028	-	-	-	-	313.00	-	-	-	-
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	-	-	-	-	310.00	-	-	-	-
Sep 2025	-	-	-	-	310.00	-	-	-	-
Nov 2025	-	-	-	-	310.00	-	-	-	-
Jan 2026	-	-	-	-	313.00	-	-	-	-
Jan 2027	-	-	-	-	313.00	-	-	-	-
Jan 2028	-	-	-	-	313.00	-	-	-	-
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	-	-	-	-	90.56	7.99	9	-	-
Apr 2025	-	-	-	-	104.87	0.70	26	-	-
May 2025	-	-	-	-	119.37	0.80	79	-	-
Jun 2025	-	-	-	-	172.48	1.16	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	-	-	-	-	73.93	5.90	-	-	-
Apr 2025	-	-	-	-	88.66	1.19	-	-	-
May 2025	-	-	-	-	101.88	1.37	-	-	-
Jun 2025	-	-	-	-	121.98	1.64	-	-	-
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	-	-	-	-	94.20	1.00	-	-	-
May 2025	-	-	-	-	117.10	1.24	-	-	-
Jun 2025	-	-	-	-	142.73	1.51	-	-	-
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	-	-	-	-	64.65	3.63	-	-	-
Apr 2025	-	-	-	-	72.39	0.52	1	-	-
May 2025	-	-	-	-	96.53	0.69	1	-	-
Jun 2025	-	-	-	-	147.88	1.05	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	-	-	-	-	34.05	-	10	-	-
Mar 2027	-	-	-	-	35.42	-	-	-	-
Mar 2028	-	-	-	-	36.62	-	-	-	-
Mar 2029	-	-	-	-	38.12	-	-	-	-
Mar 2030	-	-	-	-	39.50	-	-	-	-
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	-	-	-	-	25.55	-	10	-	-
Jan 2027	-	-	-	-	21.80	-	-	-	-
Jan 2028	-	-	-	-	16.30	-	-	-	-
Jan 2029	-	-	-	-	14.92	-	-	-	-
Jan 2030	-	-	-	-	13.30	-	-	-	-
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.