ASX Futures End of Day Data - Futures Night 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	7,746.0	7,785.0	7,728.0	7,741.0	7,782.0	29.0	257,031	-5,591	14,224
Apr 2025	-	-	-	-	7,807.0	29.0	32	12	4
May 2025	-	-	-	-	7,796.0	29.0	-	-	-
Jun 2025	7,812.0	7,827.0	7,783.0	7,789.0	7,831.0	29.0	22,668	18,318	2,404
Sep 2025	-	-	-	-	7,815.0	29.0	468	-18	-
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	16,632
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	-	-	-	-	1,640.0	-10.0	2,142	-129	-
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	-
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	-	-	-	-	95.915	-	50,963	-348	-
Apr 2025	-	-	-	-	95.940	-	39,750	30	-
May 2025	96.005	96.005	96.000	96.000	96.000	-	3,459	205	300
Jun 2025	96.100	96.100	96.100	96.100	96.100	-0.005	3,215	245	97
Jul 2025	-	-	-	-	96.185	0.010	1,503	100	-
Aug 2025	-	-	-	-	96.315	0.005	585	-	-
Sep 2025	-	-	-	-	96.385	0.010	869	-	-
Oct 2025	-	-	-	-	96.460	0.020	1,025	50	-
Nov 2025	-	-	-	-	96.550	0.025	409	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	397
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	96.110	96.120	96.100	96.120	96.120	0.010	263,739	-3,517	11,465
Sep 2025	96.340	96.350	96.310	96.350	96.360	0.020	281,684	6,262	10,730
Dec 2025	96.430	96.450	96.390	96.450	96.450	0.010	238,123	237	11,991
Mar 2026	96.450	96.480	96.420	96.480	96.480	0.020	154,557	2,367	7,372
Jun 2026	96.440	96.470	96.400	96.470	96.470	0.020	113,959	3,890	8,143
Sep 2026	96.410	96.430	96.370	96.430	96.440	0.020	80,009	707	3,933
Dec 2026	96.380	96.380	96.330	96.380	96.400	0.020	73,951	470	1,722
Mar 2027	96.330	96.350	96.290	96.350	96.350	0.010	16,875	464	609
Jun 2027	-	-	-	-	96.300	0.010	1,551	-8	-
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	55,965
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	96.210	96.240	96.170	96.220	96.220	-	127,279	-110,201	72,511
Jun 2025	96.240	96.260	96.200	96.260	96.250	0.010	892,085	64,498	68,211
Click here to view settlement price and volume graph							1,019,364	-45,703	140,722
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	96.0300	96.0150	96.0150	96.0600	0.0050	955	-553	235
Jun 2025	-	-	-	-	96.0200	-0.0150	10,952	433	218
Click here to view settlement price and volume graph							11,907	-120	453
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	95.5550	95.5800	95.5000	95.5800	95.5500	-0.0050	130,073	-168,368	122,653
Jun 2025	95.5450	95.5700	95.4950	95.5700	95.5450	-0.0050	1,123,373	79,575	117,781
Click here to view settlement price and volume graph							1,253,446	-88,793	240,434
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	126
Jun 2025	-	-	-	-	95.0850	-0.0150	16,671	278	126
Click here to view settlement price and volume graph							17,001	-1,421	252
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	-	-	-	-	88.00	2.75	2,064	41	-
Jun 2025	-	-	-	-	132.10	0.89	1,799	-4	-
Sep 2025	-	-	-	-	123.35	0.05	1,306	-23	-
Dec 2025	-	-	-	-	110.80	0.28	1,256	-37	-
Mar 2026	-	-	-	-	126.00	0.21	989	-	-
Jun 2026	-	-	-	-	128.75	0.25	1,006	-2	-
Sep 2026	-	-	-	-	121.25	0.25	685	-	-
Dec 2026	-	-	-	-	106.25	-	692	3	-
Mar 2027	-	-	-	-	125.25	-	435	-	-
Jun 2027	-	-	-	-	126.50	-0.28	411	-	-
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	-
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	-	-	-	-	88.04	2.04	2,974	7	-
Jun 2025	-	-	-	-	104.15	1.40	2,614	-3	-
Sep 2025	-	-	-	-	97.75	1.25	2,323	13	-
Dec 2025	-	-	-	-	97.72	0.22	2,123	20	-
Mar 2026	-	-	-	-	128.90	0.65	1,455	19	-
Jun 2026	-	-	-	-	97.75	1.00	1,382	10	-
Sep 2026	-	-	-	-	94.50	0.51	975	7	-
Dec 2026	-	-	-	-	92.50	0.61	1,013	-2	-
Mar 2027	-	-	-	-	120.57	-	867	-	-
Jun 2027	-	-	-	-	88.75	0.43	809	-3	-
Sep 2027	-	-	-	-	86.70	0.46	462	-	-
Dec 2027	-	-	-	-	86.00	0.26	498	3	-
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	-
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	-0.99	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	-	-	-	-	60.25	1.25	1,430	5	-
Jun 2025	-	-	-	-	105.50	0.75	1,391	-1	-
Sep 2025	-	-	-	-	95.25	0.11	1,205	-2	-
Dec 2025	-	-	-	-	51.94	0.16	1,272	1	-
Mar 2026	-	-	-	-	74.56	0.22	1,075	-	-
Jun 2026	-	-	-	-	94.54	0.29	1,104	3	-
Sep 2026	-	-	-	-	85.25	0.40	563	-5	-
Dec 2026	-	-	-	-	51.16	-	553	-	-
Mar 2027	-	-	-	-	72.57	-0.24	472	10	-
Jun 2027	-	-	-	-	90.50	-0.15	420	10	-
Sep 2027	-	-	-	-	84.11	-0.01	259	10	-
Dec 2027	-	-	-	-	50.55	-0.01	324	10	-
Mar 2028	-	-	-	-	73.65	0.15	49	-	-
Jun 2028	-	-	-	-	88.18	0.18	22	-	-
Sep 2028	-	-	-	-	84.93	0.18	15	-	-
Dec 2028	-	-	-	-	53.37	0.12	49	-	-
Click here to view settlement price and volume graph							10,203	41	-
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	-	-	-	-	12.71	1.71	1,100	11	-
Jun 2025	-	-	-	-	29.00	0.50	698	-	-
Sep 2025	-	-	-	-	27.93	-	540	12	-
Dec 2025	-	-	-	-	29.00	-	646	13	-
Mar 2026	-	-	-	-	42.49	-0.01	731	3	-
Jun 2026	-	-	-	-	28.25	-	678	12	-
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	-
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	-	590	-	-
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	-
Jun 2027	-	-	-	-	17.47	-	223	10	-
Sep 2027	-	-	-	-	15.49	-	205	10	-
Dec 2027	-	-	-	-	16.93	-	204	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	-
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	335.00	335.00	335.00	335.00	333.50	-0.50	662	-60	20
May 2025	-	-	-	-	339.00	-1.00	6,717	50	-
Jul 2025	-	-	-	-	343.80	-	2,178	-	-
Sep 2025	-	-	-	-	343.80	-	-	-	-
Jan 2026	-	-	-	-	364.00	1.50	1,226	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	20
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.