|
| AP - SPI 200 (A$25 x SPI200) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
 |
| Jan 2023 | 7,391.0 | 7,391.0 | 7,391.0 | 7,391.0 | 7,399.0 | 62.0 | 725 | 57 | 451 |
| Feb 2023 | 7,384.0 | 7,384.0 | 7,384.0 | 7,384.0 | 7,416.0 | 60.0 | 27 | 5 | 13 |
| Mar 2023 | 7,276.0 | 7,342.0 | 7,250.0 | 7,337.0 | 7,338.0 | 63.0 | 260,998 | 5,638 | 38,669 |
| Jun 2023 | - | - | - | - | 7,368.0 | 63.0 | 365 | - | - |
| Sep 2023 | - | - | - | - | 7,301.0 | 63.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,282.0 | 63.0 | - | - | - |
| Mar 2024 | - | - | - | - | 7,215.0 | 63.0 | - | - | - |
| Jun 2024 | - | - | - | - | 7,215.0 | 63.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 262,115 | 5,700 | 39,133 |
| |
|
| 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 | - | - | - | - | 1,401.0 | 13.0 | 4,405 | -20 | 20 |
| Jun 2023 | - | - | - | - | 1,401.0 | 13.0 | - | - | - |
| Sep 2023 | - | - | - | - | 1,405.0 | 13.0 | - | - | - |
| Dec 2023 | - | - | - | - | 1,419.0 | 13.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 4,405 | -20 | 20 |
| |
|
| 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 | - | - | - | - | 7,360.0 | 66.0 | 7 | - | - |
| Jun 2023 | - | - | - | - | 7,360.0 | 66.0 | - | - | - |
| Sep 2023 | - | - | - | - | 7,285.0 | 66.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,307.0 | 66.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 7 | - | - |
| |
|
| 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 | - | - | - | - | 6,317.0 | 32.0 | 11 | - | - |
| Jun 2023 | - | - | - | - | 6,317.0 | 32.0 | - | - | - |
| Sep 2023 | - | - | - | - | 6,287.0 | 32.0 | - | - | - |
| Dec 2023 | - | - | - | - | 6,352.0 | 32.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 11 | - | - |
| |
|
| 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 | - | - | - | - | 7,399.0 | 62.0 | - | - | - |
| Feb 2023 | - | - | - | - | 7,416.0 | 60.0 | - | - | - |
| Mar 2023 | - | - | - | - | 7,338.0 | 63.0 | - | - | - |
| Jun 2023 | - | - | - | - | 7,368.0 | 63.0 | - | - | - |
|
| 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 | - | - | - | - | 8,997.0 | 73.0 | 317 | - | - |
| Jun 2023 | - | - | - | - | 9,012.0 | 73.0 | - | - | - |
| Sep 2023 | - | - | - | - | 8,923.0 | 73.0 | - | - | - |
| Dec 2023 | - | - | - | - | 8,935.0 | 73.0 | - | - | - |
| Mar 2024 | - | - | - | - | 8,913.0 | 73.0 | - | - | - |
| Jun 2024 | - | - | - | - | 8,950.0 | 73.0 | - | - | - |
|
| 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 | - | 23,601 | - | 14 |
| Feb 2023 | 96.770 | 96.780 | 96.770 | 96.775 | 96.780 | -0.005 | 17,196 | 67 | 778 |
| Mar 2023 | 96.620 | 96.620 | 96.620 | 96.620 | 96.625 | -0.005 | 14,151 | 56 | 150 |
| Apr 2023 | 96.520 | 96.520 | 96.520 | 96.520 | 96.525 | -0.010 | 3,998 | - | 25 |
| May 2023 | - | - | - | - | 96.445 | -0.015 | 2,590 | - | - |
| Jun 2023 | 96.380 | 96.380 | 96.380 | 96.380 | 96.400 | 0.005 | 410 | - | 20 |
| Jul 2023 | - | - | - | - | 96.320 | -0.010 | 775 | - | - |
| Aug 2023 | - | - | - | - | 96.270 | - | 1,554 | - | - |
| Sep 2023 | - | - | - | - | 96.265 | - | 160 | - | - |
| Oct 2023 | - | - | - | - | 96.265 | - | - | - | - |
| Nov 2023 | - | - | - | - | 96.265 | -0.015 | - | - | - |
| Dec 2023 | - | - | - | - | 96.300 | -0.015 | 151 | - | - |
| Jan 2024 | - | - | - | - | 96.305 | -0.015 | - | - | - |
| Feb 2024 | - | - | - | - | 96.330 | -0.015 | 100 | - | - |
| Mar 2024 | - | - | - | - | 96.370 | -0.025 | - | - | - |
| Apr 2024 | - | - | - | - | 96.415 | -0.020 | - | - | - |
| May 2024 | - | - | - | - | 96.445 | -0.020 | - | - | - |
| Jun 2024 | - | - | - | - | 96.490 | -0.015 | - | - | - |
|
| Click here to view settlement price and volume graph | 64,686 | 123 | 987 |
| |
|
| 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 | 96.470 | 96.480 | 96.430 | 96.450 | 96.460 | -0.020 | 229,424 | -3,592 | 11,098 |
| Jun 2023 | 96.180 | 96.200 | 96.140 | 96.190 | 96.190 | - | 176,172 | 1,090 | 15,454 |
| Sep 2023 | 96.090 | 96.120 | 96.030 | 96.070 | 96.080 | -0.020 | 131,424 | -265 | 17,740 |
| Dec 2023 | 96.110 | 96.140 | 96.060 | 96.100 | 96.100 | -0.020 | 135,464 | -1,120 | 10,197 |
| Mar 2024 | 96.190 | 96.230 | 96.150 | 96.190 | 96.200 | - | 101,393 | -2,398 | 7,307 |
| Jun 2024 | 96.320 | 96.350 | 96.270 | 96.310 | 96.320 | - | 90,741 | 656 | 3,871 |
| Sep 2024 | 96.430 | 96.450 | 96.380 | 96.420 | 96.420 | 0.010 | 48,896 | 486 | 4,418 |
| Dec 2024 | 96.480 | 96.520 | 96.460 | 96.490 | 96.490 | 0.010 | 23,639 | 376 | 1,604 |
| Mar 2025 | - | - | - | - | 96.520 | 0.010 | 419 | - | - |
| Jun 2025 | - | - | - | - | 96.500 | 0.010 | 224 | - | - |
| Sep 2025 | - | - | - | - | 96.510 | 0.010 | 296 | - | - |
| Dec 2025 | - | - | - | - | 96.520 | 0.010 | 41 | - | - |
| Mar 2026 | - | - | - | - | 96.520 | 0.010 | 1 | - | - |
| Jun 2026 | - | - | - | - | 96.500 | 0.010 | 1 | - | - |
| Sep 2026 | - | - | - | - | 96.500 | 0.010 | 80 | - | - |
| Dec 2026 | - | - | - | - | 96.500 | 0.010 | 60 | - | - |
| Mar 2027 | - | - | - | - | 96.500 | 0.010 | - | - | - |
| Jun 2027 | - | - | - | - | 96.500 | 0.010 | - | - | - |
| Sep 2027 | - | - | - | - | 96.500 | 0.010 | - | - | - |
| Dec 2027 | - | - | - | - | 96.500 | 0.010 | - | - | - |
|
| Click here to view settlement price and volume graph | 938,275 | -4,767 | 71,689 |
| |
|
| 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 | 96.750 | 96.810 | 96.720 | 96.760 | 96.760 | - | 654,047 | -3,851 | 89,513 |
| Jun 2023 | - | - | - | - | 96.760 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 654,047 | -3,851 | 89,513 |
| |
|
| 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 | 96.6700 | 96.6700 | 96.6100 | 96.6300 | 96.6350 | -0.0100 | 21,036 | -36 | 160 |
| Jun 2023 | - | - | - | - | 96.6350 | -0.0100 | - | - | - |
|
| Click here to view settlement price and volume graph | 21,036 | -36 | 160 |
| |
|
| 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 | 96.3900 | 96.4500 | 96.3550 | 96.3950 | 96.3950 | - | 951,259 | -5,415 | 103,440 |
| Jun 2023 | - | - | - | - | 96.3950 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 951,259 | -5,415 | 103,440 |
| |
|
| 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 | - | - | - | - | 96.0350 | 0.0100 | 16,255 | -394 | 394 |
| Jun 2023 | - | - | - | - | 96.0350 | 0.0100 | - | - | - |
|
| Click here to view settlement price and volume graph | 16,255 | -394 | 394 |
| |
|
| 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 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -12.00 | 1,987 | -14 | 29 |
| Jun 2023 | 166.00 | 166.00 | 164.50 | 164.50 | 164.52 | -11.48 | 1,781 | 4 | 14 |
| Sep 2023 | 159.00 | 159.00 | 158.00 | 158.75 | 158.75 | -10.25 | 1,695 | 12 | 20 |
| Dec 2023 | 102.50 | 102.50 | 100.00 | 100.00 | 100.50 | -6.50 | 1,608 | 15 | 26 |
| Mar 2024 | 125.00 | 125.00 | 124.00 | 124.50 | 124.75 | -8.25 | 1,192 | -4 | 48 |
| Jun 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.00 | 1,005 | -12 | 37 |
| Sep 2024 | 133.00 | 133.25 | 132.00 | 133.25 | 133.25 | -6.75 | 512 | -10 | 28 |
| Dec 2024 | - | - | - | - | 98.24 | -4.26 | 550 | -13 | 25 |
| Mar 2025 | - | - | - | - | 122.40 | -2.75 | 187 | 4 | 4 |
| Jun 2025 | - | - | - | - | 126.32 | -2.83 | 179 | 4 | 4 |
| Sep 2025 | - | - | - | - | 129.25 | -2.90 | 142 | 4 | 4 |
| Dec 2025 | - | - | - | - | 103.34 | -2.32 | 164 | 4 | 4 |
| Mar 2026 | - | - | - | - | 126.50 | - | 56 | - | - |
| Jun 2026 | - | - | - | - | 121.06 | - | 10 | - | - |
| Sep 2026 | - | - | - | - | 120.00 | - | 1 | - | - |
| Dec 2026 | - | - | - | - | 112.50 | - | 1 | - | - |
|
| Click here to view settlement price and volume graph | 11,070 | -6 | 243 |
| |
|
| 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 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -14.27 | 5,687 | 1 | 4 |
| Jun 2023 | 133.70 | 133.70 | 132.00 | 132.00 | 132.00 | -8.70 | 5,130 | -4 | 19 |
| Sep 2023 | 120.05 | 122.00 | 120.05 | 122.00 | 122.00 | -7.00 | 4,434 | -5 | 19 |
| Dec 2023 | 96.00 | 97.00 | 96.00 | 96.50 | 96.50 | -8.04 | 4,435 | 13 | 37 |
| Mar 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -7.50 | 3,648 | -50 | 82 |
| Jun 2024 | 92.00 | 92.00 | 91.99 | 92.00 | 91.58 | -4.62 | 3,771 | -51 | 76 |
| Sep 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -6.00 | 2,593 | -10 | 20 |
| Dec 2024 | 89.49 | 89.49 | 88.00 | 88.00 | 86.85 | -4.40 | 2,580 | -33 | 52 |
| Mar 2025 | 114.00 | 114.00 | 111.50 | 111.50 | 111.50 | -3.50 | 1,130 | 4 | 14 |
| Jun 2025 | - | - | - | - | 85.30 | -2.73 | 1,087 | - | 1 |
| Sep 2025 | - | - | - | - | 84.05 | -2.70 | 682 | - | 1 |
| Dec 2025 | - | - | - | - | 80.03 | -2.57 | 676 | - | 1 |
| 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 | 35,982 | -135 | 326 |
| |
|
| 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 | 120.00 | 120.00 | 120.00 | 120.00 | -15.00 | 115 | 1 | 1 |
| Jun 2023 | - | - | - | - | 131.00 | - | 96 | - | - |
| Sep 2023 | - | - | - | - | 125.00 | - | 69 | - | - |
| Dec 2023 | - | - | - | - | 78.00 | - | 58 | - | - |
| Mar 2024 | - | - | - | - | 134.49 | - | 81 | - | - |
| Jun 2024 | - | - | - | - | 124.53 | - | 38 | - | - |
| Sep 2024 | - | - | - | - | 125.00 | - | 17 | - | - |
| Dec 2024 | - | - | - | - | 72.50 | - | 16 | - | - |
| Mar 2025 | - | - | - | - | 117.00 | - | 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 | 504 | 1 | 1 |
| |
|
| 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 | - | - | - | - | 67.50 | -9.50 | 2,033 | - | - |
| Jun 2023 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -11.50 | 2,043 | 1 | 4 |
| Sep 2023 | 129.00 | 129.00 | 125.00 | 126.50 | 126.64 | -10.14 | 1,627 | 22 | 37 |
| Dec 2023 | 58.00 | 60.00 | 58.00 | 60.00 | 60.07 | -6.82 | 1,574 | 19 | 38 |
| Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.08 | -7.13 | 1,370 | 5 | 22 |
| Jun 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 89.10 | -7.90 | 1,437 | 10 | 24 |
| Sep 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -8.59 | 823 | 2 | 2 |
| Dec 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | -2.85 | 895 | 1 | 3 |
| Mar 2025 | - | - | - | - | 71.50 | -7.50 | 329 | - | - |
| Jun 2025 | - | - | - | - | 91.00 | -4.50 | 309 | - | - |
| Sep 2025 | - | - | - | - | 90.00 | - | 161 | - | - |
| Dec 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.00 | 207 | 2 | 2 |
| Mar 2026 | - | - | - | - | 67.72 | - | 1 | - | - |
| Jun 2026 | - | - | - | - | 79.00 | - | 1 | - | - |
| Sep 2026 | - | - | - | - | 77.50 | - | - | - | - |
| Dec 2026 | - | - | - | - | 61.20 | - | 2 | - | - |
|
| Click here to view settlement price and volume graph | 12,812 | 62 | 132 |
| |
|
| 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 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | -2.90 | 1,082 | -18 | 32 |
| Jun 2023 | - | - | - | - | 39.50 | - | 923 | - | - |
| Sep 2023 | - | - | - | - | 33.00 | - | 707 | - | - |
| Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.00 | 705 | -5 | 5 |
| Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.00 | 529 | 1 | 4 |
| Jun 2024 | - | - | - | - | 21.00 | - | 413 | - | - |
| Sep 2024 | - | - | - | - | 21.24 | -1.01 | 285 | - | - |
| Dec 2024 | - | - | - | - | 18.75 | - | 280 | - | - |
| Mar 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.30 | 55 | 5 | 5 |
| Jun 2025 | - | - | - | - | 22.00 | - | 40 | - | - |
| Sep 2025 | - | - | - | - | 22.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 27.50 | -2.50 | - | - | - |
| Jun 2026 | - | - | - | - | 22.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 22.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 20.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 5,019 | -17 | 46 |
| |
|
| 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 | 40.00 | 40.00 | 40.00 | -4.00 | 735 | - | 6 |
| Jun 2023 | - | - | - | - | 22.00 | - | 386 | - | - |
| Sep 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.84 | -0.01 | 452 | 5 | 6 |
| Dec 2023 | 20.75 | 21.50 | 20.75 | 21.50 | 21.99 | -0.01 | 501 | 6 | 7 |
| Mar 2024 | 39.00 | 41.50 | 39.00 | 41.00 | 41.00 | -0.72 | 401 | 2 | 12 |
| Jun 2024 | - | - | - | - | 19.57 | - | 135 | - | 5 |
| Sep 2024 | - | - | - | - | 19.12 | - | 90 | - | - |
| Dec 2024 | - | - | - | - | 25.05 | - | 96 | - | - |
| Mar 2025 | - | - | - | - | 37.82 | - | 94 | - | - |
| Jun 2025 | - | - | - | - | 22.22 | - | 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 | 2,946 | 13 | 36 |
| |
|
| 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 | - | - | - | - | 40.00 | -12.00 | 172 | - | - |
| Jun 2023 | - | - | - | - | 22.00 | - | 189 | - | - |
| Sep 2023 | - | - | - | - | 22.00 | - | 136 | - | - |
| Dec 2023 | - | - | - | - | 15.95 | - | 127 | - | - |
| Mar 2024 | - | - | - | - | 58.00 | -1.27 | 201 | - | - |
| Jun 2024 | - | - | - | - | 19.93 | - | 95 | - | - |
| Sep 2024 | - | - | - | - | 19.99 | - | 81 | - | - |
| Dec 2024 | - | - | - | - | 15.95 | - | 75 | - | - |
| Mar 2025 | - | - | - | - | 39.98 | -0.02 | 16 | - | - |
| Jun 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Sep 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 18.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 44.98 | -0.02 | 2 | - | - |
| Jun 2026 | - | - | - | - | 46.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 46.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 33.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 1,094 | - | - |
| |
|
| 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 | 14.00 | 14.00 | 13.50 | 13.50 | 12.70 | -7.30 | 568 | 1 | 7 |
| Jun 2023 | - | - | - | - | 19.39 | -1.61 | 407 | - | - |
| Sep 2023 | - | - | - | - | 19.53 | -1.47 | 232 | - | - |
| Dec 2023 | - | - | - | - | 8.37 | -0.63 | 183 | - | - |
| Mar 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.52 | -2.98 | 282 | 3 | 5 |
| Jun 2024 | - | - | - | - | 15.48 | -0.07 | 128 | 1 | 1 |
| Sep 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.39 | -0.16 | 110 | - | 2 |
| Dec 2024 | - | - | - | - | 6.68 | -0.03 | 62 | 1 | 1 |
| 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 | 1,977 | 6 | 16 |
| |
|
| 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 | - | - | - | - | 18.50 | - | 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 | 378.00 | 381.00 | 378.00 | 381.00 | 381.00 | 3.00 | 1,112 | -676 | 686 |
| Mar 2023 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 2.00 | 6,478 | -165 | 205 |
| May 2023 | - | - | - | - | 380.00 | 2.00 | - | - | - |
| Jul 2023 | - | - | - | - | 380.00 | 2.00 | - | - | - |
| Sep 2023 | - | - | - | - | 380.00 | 2.00 | - | - | - |
| Jan 2024 | - | - | - | - | 389.50 | 2.00 | 1,015 | - | - |
| Jan 2025 | - | - | - | - | 389.50 | 2.00 | - | - | - |
|
| Click here to view settlement price and volume graph | 8,605 | -841 | 891 |
| |
|
| 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 | - | - | - | - | 381.00 | 3.00 | - | - | - |
| Mar 2023 | - | - | - | - | 376.00 | 2.00 | - | - | - |
| May 2023 | - | - | - | - | 380.00 | 2.00 | - | - | - |
| Jul 2023 | - | - | - | - | 380.00 | 2.00 | - | - | - |
| Sep 2023 | - | - | - | - | 380.00 | 2.00 | - | - | - |
| Jan 2024 | - | - | - | - | 389.50 | 2.00 | - | - | - |
| Jan 2025 | - | - | - | - | 389.50 | 2.00 | - | - | - |
|
| 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 | - | - | - | - | 310.00 | - | 30 | -45 | - |
| Mar 2023 | - | - | - | - | 315.00 | - | 185 | - | - |
| May 2023 | - | - | - | - | 317.00 | - | - | - | - |
| Jul 2023 | - | - | - | - | 317.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 317.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 317.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 327.00 | - | - | - | - |
| Jan 2025 | - | - | - | - | 329.50 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 215 | -45 | - |
| |
|
| 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 | - | - | - | - | 310.00 | - | 45 | 45 | - |
| Mar 2023 | - | - | - | - | 315.00 | - | - | - | - |
| May 2023 | - | - | - | - | 317.00 | - | - | - | - |
| Jul 2023 | - | - | - | - | 317.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 317.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 317.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 327.00 | - | - | - | - |
| Jan 2025 | - | - | - | - | 329.50 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 45 | 45 | - |
| |
|
| 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 | - | - | - | - | 126.16 | -12.61 | - | - | - |
| Feb 2023 | - | - | - | - | 126.16 | -12.61 | - | - | - |
| Mar 2023 | - | - | - | - | 108.28 | -10.83 | - | - | - |
| Apr 2023 | - | - | - | - | 164.52 | -11.48 | - | - | - |
| May 2023 | - | - | - | - | 164.52 | -11.48 | - | - | - |
| Jun 2023 | - | - | - | - | 164.52 | -11.48 | - | - | - |
|
| 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 | - | - | - | - | 143.56 | -14.74 | - | - | - |
| Feb 2023 | - | - | - | - | 143.56 | -14.74 | - | - | - |
| Mar 2023 | - | - | - | - | 130.31 | -13.38 | - | - | - |
| Apr 2023 | - | - | - | - | 132.00 | -10.00 | - | - | - |
| May 2023 | - | - | - | - | 132.00 | -10.00 | - | - | - |
| Jun 2023 | - | - | - | - | 132.00 | -10.00 | - | - | - |
|
| 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 | -15.00 | - | - | - |
| Feb 2023 | - | - | - | - | 120.00 | -15.00 | - | - | - |
| Mar 2023 | - | - | - | - | 120.00 | -15.00 | - | - | - |
| Apr 2023 | - | - | - | - | 131.00 | - | - | - | - |
| May 2023 | - | - | - | - | 131.00 | - | - | - | - |
| Jun 2023 | - | - | - | - | 131.00 | - | - | - | - |
|
| 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 | - | - | - | - | 68.94 | -9.70 | - | - | - |
| Feb 2023 | - | - | - | - | 68.94 | -9.70 | - | - | - |
| Mar 2023 | - | - | - | - | 64.76 | -9.12 | - | - | - |
| Apr 2023 | - | - | - | - | 126.00 | -11.50 | - | - | - |
| May 2023 | - | - | - | - | 126.00 | -11.50 | - | - | - |
| Jun 2023 | - | - | - | - | 126.00 | -11.50 | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}