ASX Futures End of Day Data - Futures Day Traded at close of trade date 11/01/23 Report Generation Time: Thu, 12 Jan 2023 05:26:00

AP - SPI 200 (A$25 x SPI200)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2023	-	-	-	-	7,201.0	62.0	143	-	-
Feb 2023	7,219.0	7,224.0	7,207.0	7,224.0	7,219.0	62.0	23	-1	4
Mar 2023	7,093.0	7,149.0	7,092.0	7,138.0	7,139.0	62.0	246,358	777	20,107
Jun 2023	-	-	-	-	7,169.0	62.0	365	1	-
Sep 2023	-	-	-	-	7,102.0	62.0	-	-	-
Dec 2023	-	-	-	-	7,083.0	62.0	-	-	-
Mar 2024	-	-	-	-	7,016.0	62.0	-	-	-
Jun 2024	-	-	-	-	7,016.0	62.0	-	-	-
Click here to view settlement price and volume graph							246,889	777	20,111
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 2023	-	-	-	-	1,376.0	26.0	4,393	100	100
Jun 2023	-	-	-	-	1,376.0	26.0	-	-	-
Sep 2023	-	-	-	-	1,380.0	26.0	-	-	-
Dec 2023	-	-	-	-	1,394.0	26.0	-	-	-
Click here to view settlement price and volume graph							4,393	100	100
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 2023	-	-	-	-	7,122.0	23.0	6	-	-
Jun 2023	-	-	-	-	7,122.0	23.0	-	-	-
Sep 2023	-	-	-	-	7,047.0	23.0	-	-	-
Dec 2023	-	-	-	-	7,069.0	23.0	-	-	-
Click here to view settlement price and volume graph							6	-	-
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 2023	6,165.0	6,165.0	6,165.0	6,165.0	6,165.0	-75.0	11	2	2
Jun 2023	-	-	-	-	6,165.0	-75.0	-	-	-
Sep 2023	-	-	-	-	6,135.0	-75.0	-	-	-
Dec 2023	-	-	-	-	6,200.0	-75.0	-	-	-
Click here to view settlement price and volume graph							11	2	2
AM - Mini-ASX SPI 200 (A$5 x Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2023	-	-	-	-	7,201.0	62.0	-	-	-
Feb 2023	-	-	-	-	7,219.0	62.0	-	-	-
Mar 2023	-	-	-	-	7,139.0	62.0	-	-	-
Jun 2023	-	-	-	-	7,169.0	62.0	-	-	-
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 2023	-	-	-	-	8,760.0	78.0	317	-	-
Jun 2023	-	-	-	-	8,775.0	78.0	-	-	-
Sep 2023	-	-	-	-	8,686.0	78.0	-	-	-
Dec 2023	-	-	-	-	8,698.0	78.0	-	-	-
Mar 2024	-	-	-	-	8,676.0	78.0	-	-	-
Jun 2024	-	-	-	-	8,713.0	78.0	-	-	-
Click here to view settlement price and volume graph							317	-	-
IB - 30 Day Interbank Cash Rate (RBA Interbank Overnight Cash)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2023	96.930	96.930	96.930	96.930	96.935	-	23,627	-568	12
Feb 2023	96.785	96.785	96.770	96.780	96.785	-0.005	15,086	1,417	2,879
Mar 2023	96.620	96.620	96.595	96.615	96.620	-0.005	13,709	763	3,121
Apr 2023	96.490	96.500	96.485	96.500	96.510	0.005	3,406	410	550
May 2023	-	-	-	-	96.410	0.005	2,441	-	-
Jun 2023	96.300	96.300	96.300	96.300	96.320	-0.015	255	-150	150
Jul 2023	96.235	96.240	96.235	96.240	96.255	0.010	775	-	300
Aug 2023	-	-	-	-	96.175	0.015	1,554	-	-
Sep 2023	-	-	-	-	96.150	0.015	160	-	-
Oct 2023	-	-	-	-	96.150	0.015	-	-	-
Nov 2023	-	-	-	-	96.150	0.020	-	-	-
Dec 2023	-	-	-	-	96.195	0.035	51	-	-
Jan 2024	-	-	-	-	96.200	0.030	-	-	-
Feb 2024	-	-	-	-	96.225	0.030	100	-	-
Mar 2024	-	-	-	-	96.270	0.035	-	-	-
Apr 2024	-	-	-	-	96.315	0.030	-	-	-
May 2024	-	-	-	-	96.350	0.030	-	-	-
Jun 2024	-	-	-	-	96.400	0.035	-	-	-
Click here to view settlement price and volume graph							61,164	1,872	7,012
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 2023	96.390	96.410	96.360	96.400	96.410	-	241,583	3,259	19,592
Jun 2023	96.020	96.080	95.980	96.070	96.070	0.020	173,992	2,626	16,129
Sep 2023	95.880	95.950	95.850	95.940	95.950	0.040	137,785	4,046	10,587
Dec 2023	95.890	95.960	95.870	95.960	95.960	0.040	144,508	696	6,666
Mar 2024	95.980	96.050	95.960	96.050	96.050	0.040	98,235	-968	4,447
Jun 2024	96.110	96.160	96.110	96.160	96.160	0.030	89,170	1,755	7,927
Sep 2024	96.190	96.260	96.190	96.250	96.250	0.030	46,851	-249	3,657
Dec 2024	96.260	96.330	96.240	96.320	96.320	0.030	19,689	1,862	3,701
Mar 2025	-	-	-	-	96.350	0.030	446	-	-
Jun 2025	-	-	-	-	96.330	0.030	224	-	-
Sep 2025	-	-	-	-	96.340	0.040	296	-	-
Dec 2025	-	-	-	-	96.350	0.040	41	-	-
Mar 2026	-	-	-	-	96.350	0.040	1	-	-
Jun 2026	-	-	-	-	96.330	0.040	1	-	-
Sep 2026	-	-	-	-	96.330	0.040	80	-	-
Dec 2026	-	-	-	-	96.330	0.040	40	-	-
Mar 2027	-	-	-	-	96.330	0.040	-	-	-
Jun 2027	-	-	-	-	96.330	0.040	-	-	-
Sep 2027	-	-	-	-	96.330	0.040	-	-	-
Dec 2027	-	-	-	-	96.330	0.040	-	-	-
Click here to view settlement price and volume graph							952,942	13,027	72,706
YT - 3 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2023	96.600	96.630	96.550	96.610	96.620	-0.010	663,463	-14,215	102,646
Jun 2023	-	-	-	-	96.620	-0.010	-	-	-
Click here to view settlement price and volume graph							663,463	-14,215	102,646
VT - 5 Year Bonds (100 minus yields % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2023	96.4700	96.5000	96.4350	96.4850	96.4950	-0.0050	20,883	5	79
Jun 2023	-	-	-	-	96.4950	-0.0050	-	-	-
Click here to view settlement price and volume graph							20,883	5	79
XT - 10 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2023	96.2200	96.2700	96.2000	96.2600	96.2650	-	957,556	-8,258	74,938
Jun 2023	-	-	-	-	96.2650	-	-	-	-
Click here to view settlement price and volume graph							957,556	-8,258	74,938
LT - 20 Year Bonds (100 minus yield %p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2023	95.8950	95.9050	95.8950	95.8950	95.9000	-0.0150	16,631	-42	72
Jun 2023	-	-	-	-	95.9000	-0.0150	-	-	-
Click here to view settlement price and volume graph							16,631	-42	72
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 2023	128.00	128.00	128.00	128.00	128.00	-2.00	2,002	-2	6
Jun 2023	158.00	165.10	158.00	163.00	163.00	-2.97	1,776	-	9
Sep 2023	156.00	161.68	155.00	155.00	156.00	-8.98	1,684	3	22
Dec 2023	103.00	103.42	102.00	102.25	102.55	-3.46	1,586	7	23
Mar 2024	123.00	127.04	123.00	127.04	127.04	-2.70	1,196	4	41
Jun 2024	132.29	132.29	132.00	132.00	130.94	-4.29	1,015	6	36
Sep 2024	130.50	130.50	130.50	130.50	130.44	-3.88	516	11	24
Dec 2024	99.00	99.75	98.00	99.75	99.75	-5.10	560	14	31
Mar 2025	-	-	-	-	120.42	-3.58	143	2	2
Jun 2025	-	-	-	-	123.40	-3.67	137	2	2
Sep 2025	-	-	-	-	126.90	-	99	-	-
Dec 2025	102.00	102.00	102.00	102.00	102.00	-2.00	130	2	2
Mar 2026	116.00	116.00	116.00	116.00	116.15	-0.10	55	5	5
Jun 2026	-	-	-	-	121.06	-	10	-	-
Sep 2026	-	-	-	-	120.00	-	1	-	-
Dec 2026	-	-	-	-	112.50	-	1	-	-
Click here to view settlement price and volume graph							10,911	54	203
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 2023	152.25	155.00	152.25	155.00	153.27	-2.98	5,684	2	11
Jun 2023	135.00	140.00	133.01	138.00	138.00	-3.00	5,130	1	32
Sep 2023	123.00	128.00	123.00	125.00	124.00	-4.48	4,440	14	21
Dec 2023	100.00	100.00	100.00	100.00	100.00	-5.00	4,411	3	13
Mar 2024	130.00	130.00	130.00	130.00	130.00	-5.00	3,682	6	14
Jun 2024	92.00	99.50	92.00	96.00	96.00	-6.75	3,817	5	22
Sep 2024	100.00	100.50	100.00	100.50	97.41	-5.34	2,594	4	13
Dec 2024	94.00	94.00	92.00	92.00	92.00	-5.00	2,609	7	19
Mar 2025	119.00	119.00	119.00	119.00	119.00	-6.00	1,119	4	10
Jun 2025	92.50	92.50	92.50	92.50	92.50	-5.02	1,070	4	10
Sep 2025	-	-	-	-	90.96	-4.59	662	2	4
Dec 2025	-	-	-	-	86.62	-4.38	658	2	4
Mar 2026	-	-	-	-	104.00	-	67	-	-
Jun 2026	-	-	-	-	86.91	-	62	-	-
Sep 2026	-	-	-	-	82.50	-	-	-	-
Dec 2026	-	-	-	-	80.00	-	-	-	-
Click here to view settlement price and volume graph							36,005	54	173
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 2023	-	-	-	-	120.00	-	114	-	-
Jun 2023	-	-	-	-	130.58	-	96	-	-
Sep 2023	-	-	-	-	122.52	-0.46	69	-	-
Dec 2023	-	-	-	-	78.77	-0.30	58	-	-
Mar 2024	-	-	-	-	134.49	-1.51	81	-	-
Jun 2024	-	-	-	-	124.53	-0.47	38	-	-
Sep 2024	-	-	-	-	125.00	-	17	-	-
Dec 2024	-	-	-	-	72.50	-	16	-	-
Mar 2025	-	-	-	-	117.00	-1.00	14	-	-
Jun 2025	-	-	-	-	130.00	-	-	-	-
Sep 2025	-	-	-	-	120.63	-	-	-	-
Dec 2025	-	-	-	-	82.03	-	-	-	-
Mar 2026	-	-	-	-	129.56	-	-	-	-
Jun 2026	-	-	-	-	140.26	-	-	-	-
Sep 2026	-	-	-	-	150.00	-	-	-	-
Dec 2026	-	-	-	-	141.85	-	-	-	-
Click here to view settlement price and volume graph							503	-	-
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 2023	73.00	73.00	73.00	73.00	72.95	-2.05	2,036	1	1
Jun 2023	128.50	130.00	128.00	128.00	128.00	-5.00	2,041	5	12
Sep 2023	125.00	125.00	119.00	124.00	124.00	-3.00	1,574	5	12
Dec 2023	62.00	62.00	61.00	61.00	61.00	-2.06	1,537	4	27
Mar 2024	-	-	-	-	81.00	-2.00	1,342	2	11
Jun 2024	-	-	-	-	93.00	-3.00	1,404	2	10
Sep 2024	-	-	-	-	95.43	-2.23	811	2	2
Dec 2024	56.25	56.25	56.25	56.25	56.25	-2.86	885	12	22
Mar 2025	73.00	73.00	73.00	73.00	73.00	-3.00	328	2	2
Jun 2025	-	-	-	-	91.23	-	307	-	-
Sep 2025	-	-	-	-	88.41	-	160	-	-
Dec 2025	-	-	-	-	51.32	-	203	-	-
Mar 2026	-	-	-	-	67.72	-	1	-	-
Jun 2026	-	-	-	-	78.82	-	1	-	-
Sep 2026	-	-	-	-	77.00	-	-	-	-
Dec 2026	-	-	-	-	61.20	-	2	-	-
Click here to view settlement price and volume graph							12,632	35	99
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 2023	-	-	-	-	235.00	-	18	-	-
Jun 2023	-	-	-	-	200.00	-	13	-	-
Sep 2023	-	-	-	-	250.00	-	3	-	-
Dec 2023	-	-	-	-	130.00	-	26	-	-
Mar 2024	-	-	-	-	254.72	-	-	-	-
Jun 2024	-	-	-	-	271.44	-	-	-	-
Sep 2024	-	-	-	-	221.13	-	1	-	-
Dec 2024	-	-	-	-	201.89	-	-	-	-
Mar 2025	-	-	-	-	232.00	-	6	-	-
Jun 2025	-	-	-	-	226.00	-	6	-	-
Sep 2025	-	-	-	-	246.00	-	6	-	-
Dec 2025	-	-	-	-	234.00	-	6	-	-
Mar 2026	-	-	-	-	172.00	-	-	-	-
Jun 2026	-	-	-	-	172.00	-	-	-	-
Sep 2026	-	-	-	-	172.00	-	-	-	-
Dec 2026	-	-	-	-	172.00	-	-	-	-
Click here to view settlement price and volume graph							85	-	-
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 2023	-	-	-	-	374.46	-	-	-	-
Jun 2023	-	-	-	-	232.87	-	-	-	-
Sep 2023	-	-	-	-	210.75	-	-	-	-
Dec 2023	-	-	-	-	221.22	-	-	-	-
Mar 2024	-	-	-	-	258.15	-	-	-	-
Jun 2024	-	-	-	-	160.04	-	-	-	-
Sep 2024	-	-	-	-	148.99	-	-	-	-
Dec 2024	-	-	-	-	154.74	-	-	-	-
Mar 2025	-	-	-	-	130.38	-	-	-	-
Jun 2025	-	-	-	-	83.83	-	-	-	-
Sep 2025	-	-	-	-	54.00	-	-	-	-
Dec 2025	-	-	-	-	54.00	-	-	-	-
Mar 2026	-	-	-	-	54.00	-	-	-	-
Jun 2026	-	-	-	-	54.00	-	-	-	-
Sep 2026	-	-	-	-	54.00	-	-	-	-
Dec 2026	-	-	-	-	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 2023	-	-	-	-	202.22	-	-	-	-
Jun 2023	-	-	-	-	207.77	-	-	-	-
Sep 2023	-	-	-	-	233.87	-	-	-	-
Dec 2023	-	-	-	-	130.44	-	-	-	-
Mar 2024	-	-	-	-	216.97	-	-	-	-
Jun 2024	-	-	-	-	144.27	-	-	-	-
Sep 2024	-	-	-	-	128.17	-	-	-	-
Dec 2024	-	-	-	-	116.94	-	-	-	-
Mar 2025	-	-	-	-	123.29	-	-	-	-
Jun 2025	-	-	-	-	79.54	-	-	-	-
Sep 2025	-	-	-	-	60.00	-	-	-	-
Dec 2025	-	-	-	-	60.00	-	-	-	-
Mar 2026	-	-	-	-	60.00	-	-	-	-
Jun 2026	-	-	-	-	60.00	-	-	-	-
Sep 2026	-	-	-	-	60.00	-	-	-	-
Dec 2026	-	-	-	-	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 2023	-	-	-	-	126.86	-	90	-	-
Jun 2023	-	-	-	-	171.44	-	90	-	-
Sep 2023	-	-	-	-	163.50	-	65	-	-
Dec 2023	-	-	-	-	73.00	-	65	-	-
Mar 2024	-	-	-	-	190.00	-	-	-	-
Jun 2024	-	-	-	-	200.00	-	-	-	-
Sep 2024	-	-	-	-	200.00	-	-	-	-
Dec 2024	-	-	-	-	94.03	-	-	-	-
Mar 2025	-	-	-	-	110.28	-	-	-	-
Jun 2025	-	-	-	-	77.85	-	-	-	-
Sep 2025	-	-	-	-	60.00	-	-	-	-
Dec 2025	-	-	-	-	60.00	-	-	-	-
Mar 2026	-	-	-	-	60.00	-	-	-	-
Jun 2026	-	-	-	-	60.00	-	-	-	-
Sep 2026	-	-	-	-	60.00	-	-	-	-
Dec 2026	-	-	-	-	60.00	-	-	-	-
Click here to view settlement price and volume graph							310	-	-
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 2023	23.00	23.00	23.00	23.00	23.00	-2.00	1,100	2	2
Jun 2023	-	-	-	-	38.00	-	920	-	-
Sep 2023	-	-	-	-	32.00	-2.00	707	-	-
Dec 2023	-	-	-	-	22.00	-	710	-	-
Mar 2024	29.00	29.00	28.00	28.00	28.00	-3.50	529	-1	24
Jun 2024	24.39	24.39	21.00	21.00	21.00	-3.39	414	2	3
Sep 2024	19.00	19.00	19.00	19.00	19.00	-1.99	289	-3	7
Dec 2024	18.00	18.00	18.00	18.00	18.00	-1.10	278	-5	5
Mar 2025	-	-	-	-	26.80	-	50	-	-
Jun 2025	-	-	-	-	22.00	-	40	-	-
Sep 2025	-	-	-	-	22.00	-	-	-	-
Dec 2025	-	-	-	-	20.00	-	-	-	-
Mar 2026	-	-	-	-	30.00	-	-	-	-
Jun 2026	-	-	-	-	22.00	-	-	-	-
Sep 2026	-	-	-	-	22.00	-	-	-	-
Dec 2026	-	-	-	-	20.00	-	-	-	-
Click here to view settlement price and volume graph							5,037	-5	41
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 2023	44.00	44.00	44.00	44.00	44.00	-2.00	735	5	7
Jun 2023	-	-	-	-	22.00	-	386	-	-
Sep 2023	-	-	-	-	19.00	-	435	-	-
Dec 2023	-	-	-	-	20.00	-	482	-	-
Mar 2024	-	-	-	-	38.00	-	384	-	-
Jun 2024	-	-	-	-	17.83	-	120	-	-
Sep 2024	-	-	-	-	18.42	-	90	-	-
Dec 2024	-	-	-	-	24.14	-	96	-	-
Mar 2025	-	-	-	-	36.44	-	94	-	-
Jun 2025	-	-	-	-	21.41	-	48	-	-
Sep 2025	-	-	-	-	21.21	-	3	-	-
Dec 2025	-	-	-	-	21.67	-	3	-	-
Mar 2026	-	-	-	-	38.94	-	-	-	-
Jun 2026	-	-	-	-	23.00	-	1	-	-
Sep 2026	-	-	-	-	23.00	-	1	-	-
Dec 2026	-	-	-	-	24.42	-	-	-	-
Click here to view settlement price and volume graph							2,878	5	7
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 2023	-	-	-	-	52.00	-2.00	172	-	-
Jun 2023	22.00	22.00	22.00	22.00	22.00	-0.80	189	-	2
Sep 2023	22.00	22.00	22.00	22.00	22.00	0.37	136	-	2
Dec 2023	-	-	-	-	15.95	-0.05	127	-	-
Mar 2024	63.65	63.65	63.65	63.65	62.50	-9.11	201	2	2
Jun 2024	-	-	-	-	19.93	-	95	-	-
Sep 2024	-	-	-	-	19.99	-	81	-	-
Dec 2024	-	-	-	-	15.95	-0.35	75	-	-
Mar 2025	-	-	-	-	40.00	-	16	-	-
Jun 2025	-	-	-	-	20.00	-	-	-	-
Sep 2025	-	-	-	-	20.00	-	-	-	-
Dec 2025	-	-	-	-	18.00	-	-	-	-
Mar 2026	-	-	-	-	56.50	-4.50	-	-	-
Jun 2026	-	-	-	-	46.00	-	-	-	-
Sep 2026	-	-	-	-	46.00	-	-	-	-
Dec 2026	-	-	-	-	33.00	-	-	-	-
Click here to view settlement price and volume graph							1,092	2	6
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 2023	19.00	19.00	19.00	19.00	16.75	0.75	565	2	2
Jun 2023	-	-	-	-	21.00	-	407	-	-
Sep 2023	-	-	-	-	21.00	-	232	-	-
Dec 2023	-	-	-	-	9.00	-	183	-	-
Mar 2024	22.00	22.00	21.00	21.00	20.78	-2.72	271	2	2
Jun 2024	-	-	-	-	15.34	-0.16	120	-	-
Sep 2024	-	-	-	-	15.34	-0.16	87	-	-
Dec 2024	-	-	-	-	6.61	-0.07	44	-	-
Mar 2025	-	-	-	-	17.90	-	-	-	-
Jun 2025	-	-	-	-	13.64	-	-	-	-
Sep 2025	-	-	-	-	12.35	-	1	-	-
Dec 2025	-	-	-	-	6.00	-	2	-	-
Mar 2026	-	-	-	-	16.08	-	1	-	-
Jun 2026	-	-	-	-	13.72	-	1	-	-
Sep 2026	-	-	-	-	14.70	-	-	-	-
Dec 2026	-	-	-	-	15.51	-	-	-	-
Click here to view settlement price and volume graph							1,914	4	4
GX - VIC Gas Futures (VIC Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Mar 2023	-	-	-	-	16.72	-	102	-	-
Jun 2023	-	-	-	-	18.25	-	120	-	-
Sep 2023	-	-	-	-	18.96	-	73	-	-
Dec 2023	-	-	-	-	16.24	-	66	-	-
Mar 2024	-	-	-	-	15.76	-	30	-	-
Jun 2024	-	-	-	-	18.24	-	32	-	-
Sep 2024	-	-	-	-	19.07	-	32	-	-
Dec 2024	-	-	-	-	14.93	-	30	-	-
Mar 2025	-	-	-	-	18.75	-	-	-	-
Jun 2025	-	-	-	-	23.40	-	-	-	-
Click here to view settlement price and volume graph							485	-	-
WK - WA Wheat (WA Wheat)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2023	-	-	-	-	445.00	-	-	-	-
Mar 2023	-	-	-	-	445.00	-	-	-	-
May 2023	-	-	-	-	445.00	-	-	-	-
Jul 2023	-	-	-	-	445.00	-	-	-	-
Sep 2023	-	-	-	-	445.00	-	-	-	-
Jan 2024	-	-	-	-	445.00	-	-	-	-
Jan 2025	-	-	-	-	445.00	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
KK - WA Wheat Tendered (WA Wheat Tendered)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2023	-	-	-	-	445.00	-	-	-	-
Mar 2023	-	-	-	-	445.00	-	-	-	-
May 2023	-	-	-	-	445.00	-	-	-	-
Jul 2023	-	-	-	-	445.00	-	-	-	-
Sep 2023	-	-	-	-	445.00	-	-	-	-
Jan 2024	-	-	-	-	445.00	-	-	-	-
Jan 2025	-	-	-	-	445.00	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
WM - Eastern Australia Wheat (Eastern Australia Wheat)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2023	-	-	-	-	376.00	-2.00	2,048	-	-
Mar 2023	-	-	-	-	375.00	-3.80	6,488	-	-
May 2023	-	-	-	-	375.00	-3.80	-	-	-
Jul 2023	-	-	-	-	375.00	-3.80	-	-	-
Sep 2023	-	-	-	-	375.00	-3.80	-	-	-
Jan 2024	-	-	-	-	385.00	-3.00	1,015	20	-
Jan 2025	-	-	-	-	385.00	-3.00	-	-	-
Click here to view settlement price and volume graph							9,551	20	-
KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2023	-	-	-	-	376.00	-2.00	-	-	-
Mar 2023	-	-	-	-	375.00	-3.80	-	-	-
May 2023	-	-	-	-	375.00	-3.80	-	-	-
Jul 2023	-	-	-	-	375.00	-3.80	-	-	-
Sep 2023	-	-	-	-	375.00	-3.80	-	-	-
Jan 2024	-	-	-	-	385.00	-3.00	-	-	-
Jan 2025	-	-	-	-	385.00	-3.00	-	-	-
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
Jan 2023	-	-	-	-	329.00	-5.50	75	-	-
Mar 2023	320.00	320.00	320.00	320.00	320.00	-10.00	235	-	50
May 2023	-	-	-	-	322.00	-10.00	-	-	-
Jul 2023	-	-	-	-	322.00	-10.00	-	-	-
Sep 2023	-	-	-	-	322.00	-10.00	-	-	-
Nov 2023	-	-	-	-	322.00	-10.00	-	-	-
Jan 2024	-	-	-	-	332.00	-10.00	-	-	-
Jan 2025	-	-	-	-	334.50	-10.00	-	-	-
Click here to view settlement price and volume graph							310	-	50
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
Jan 2023	-	-	-	-	329.00	-5.50	-	-	-
Mar 2023	-	-	-	-	320.00	-10.00	-	-	-
May 2023	-	-	-	-	322.00	-10.00	-	-	-
Jul 2023	-	-	-	-	322.00	-10.00	-	-	-
Sep 2023	-	-	-	-	322.00	-10.00	-	-	-
Nov 2023	-	-	-	-	322.00	-10.00	-	-	-
Jan 2024	-	-	-	-	332.00	-10.00	-	-	-
Jan 2025	-	-	-	-	334.50	-10.00	-	-	-
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
Jan 2023	-	-	-	-	134.57	-2.10	-	-	-
Feb 2023	-	-	-	-	134.57	-2.10	-	-	-
Mar 2023	-	-	-	-	115.50	-1.80	-	-	-
Apr 2023	-	-	-	-	163.00	-4.00	-	-	-
May 2023	-	-	-	-	163.00	-4.00	-	-	-
Jun 2023	-	-	-	-	163.00	-4.00	-	-	-
Click here to view settlement price and volume graph							-	-	-
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
Jan 2023	-	-	-	-	158.30	-3.08	-	-	-
Feb 2023	-	-	-	-	158.30	-3.08	-	-	-
Mar 2023	-	-	-	-	143.69	-2.79	-	-	-
Apr 2023	-	-	-	-	138.00	-3.00	-	-	-
May 2023	-	-	-	-	138.00	-3.00	-	-	-
Jun 2023	-	-	-	-	138.00	-3.00	-	-	-
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
Jan 2023	-	-	-	-	120.00	-	-	-	-
Feb 2023	-	-	-	-	120.00	-	-	-	-
Mar 2023	-	-	-	-	120.00	-	-	-	-
Apr 2023	-	-	-	-	130.58	-	-	-	-
May 2023	-	-	-	-	130.58	-	-	-	-
Jun 2023	-	-	-	-	130.58	-	-	-	-
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
Jan 2023	-	-	-	-	74.50	-2.10	-	-	-
Feb 2023	-	-	-	-	74.50	-2.10	-	-	-
Mar 2023	-	-	-	-	69.99	-1.97	-	-	-
Apr 2023	-	-	-	-	128.00	-5.00	-	-	-
May 2023	-	-	-	-	128.00	-5.00	-	-	-
Jun 2023	-	-	-	-	128.00	-5.00	-	-	-
Click here to view settlement price and volume graph							-	-	-

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.