|
| AP - SPI 200 (A$25 x SPI200) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
 |
| Apr 2023 | 7,349.0 | 7,366.0 | 7,347.0 | 7,365.0 | 7,365.0 | -3.0 | 2,792 | -114 | 14 |
| May 2023 | - | - | - | - | 7,358.0 | - | 83 | -5 | - |
| Jun 2023 | 7,376.0 | 7,379.0 | 7,345.0 | 7,370.0 | 7,377.0 | - | 247,267 | 2,040 | 9,213 |
| Sep 2023 | - | - | - | - | 7,333.0 | -1.0 | 7 | - | - |
| Dec 2023 | - | - | - | - | 7,314.0 | -1.0 | - | - | - |
| Mar 2024 | - | - | - | - | 7,247.0 | -1.0 | - | - | - |
| Jun 2024 | - | - | - | - | 7,247.0 | -1.0 | - | - | - |
| Sep 2024 | - | - | - | - | 7,180.0 | -1.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 250,149 | 1,921 | 9,227 |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 1,390.0 | 20.0 | 2,119 | - | - |
| Sep 2023 | - | - | - | - | 1,394.0 | 20.0 | - | - | - |
| Dec 2023 | - | - | - | - | 1,408.0 | 20.0 | - | - | - |
| Mar 2024 | - | - | - | - | 1,408.0 | 20.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 2,119 | - | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 7,045.0 | 88.0 | 1,893 | - | - |
| Sep 2023 | - | - | - | - | 6,970.0 | 88.0 | - | - | - |
| Dec 2023 | - | - | - | - | 6,992.0 | 88.0 | - | - | - |
| Mar 2024 | - | - | - | - | 6,992.0 | 88.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 1,893 | - | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 6,185.0 | -120.0 | 29 | - | - |
| Sep 2023 | - | - | - | - | 6,055.0 | -120.0 | - | - | - |
| Dec 2023 | - | - | - | - | 6,120.0 | -120.0 | - | - | - |
| Mar 2024 | - | - | - | - | 6,120.0 | -120.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 29 | - | - |
| |
|
| AM - Mini-ASX SPI 200 (A$5 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Apr 2023 | - | - | - | - | 7,365.0 | -3.0 | - | - | - |
| May 2023 | - | - | - | - | 7,358.0 | - | - | - | - |
| Jun 2023 | - | - | - | - | 7,377.0 | - | - | - | - |
| Sep 2023 | - | - | - | - | 7,333.0 | -1.0 | - | - | - |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 9,104.0 | - | 4,478 | - | - |
| Sep 2023 | - | - | - | - | 9,015.0 | - | - | - | - |
| Dec 2023 | - | - | - | - | 9,027.0 | - | - | - | - |
| Mar 2024 | - | - | - | - | 9,005.0 | - | - | - | - |
| Jun 2024 | - | - | - | - | 9,042.0 | - | - | - | - |
| Sep 2024 | - | - | - | - | 9,042.0 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 4,478 | - | - |
| |
|
| IB - 30 Day Interbank Cash Rate (RBA Interbank Overnight Cash) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Apr 2023 | - | - | - | - | 96.435 | - | 41,044 | -96 | - |
| May 2023 | 96.345 | 96.345 | 96.340 | 96.340 | 96.350 | 0.005 | 27,741 | 374 | 1,071 |
| Jun 2023 | - | - | - | - | 96.290 | - | 4,985 | 1 | - |
| Jul 2023 | - | - | - | - | 96.240 | -0.020 | 2,102 | 5 | - |
| Aug 2023 | - | - | - | - | 96.190 | -0.025 | 2,887 | -10 | - |
| Sep 2023 | - | - | - | - | 96.185 | -0.035 | 852 | - | - |
| Oct 2023 | - | - | - | - | 96.220 | -0.015 | 355 | - | - |
| Nov 2023 | - | - | - | - | 96.235 | -0.020 | 575 | - | - |
| Dec 2023 | - | - | - | - | 96.275 | -0.020 | 325 | - | - |
| Jan 2024 | - | - | - | - | 96.280 | -0.020 | 10 | - | - |
| Feb 2024 | - | - | - | - | 96.300 | -0.020 | 450 | - | - |
| Mar 2024 | - | - | - | - | 96.330 | -0.030 | - | - | - |
| Apr 2024 | - | - | - | - | 96.380 | -0.030 | - | - | - |
| May 2024 | - | - | - | - | 96.420 | -0.030 | - | - | - |
| Jun 2024 | - | - | - | - | 96.460 | -0.030 | - | - | - |
| Jul 2024 | - | - | - | - | 96.495 | -0.030 | - | - | - |
| Aug 2024 | - | - | - | - | 96.520 | -0.030 | - | - | - |
| Sep 2024 | - | - | - | - | 96.555 | -0.030 | - | - | - |
|
| Click here to view settlement price and volume graph | 81,326 | 274 | 1,071 |
| |
|
| IR - 90-Day Bank Bills (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2023 | 96.230 | 96.230 | 96.190 | 96.200 | 96.240 | - | 196,636 | -5,569 | 12,827 |
| Sep 2023 | 96.160 | 96.170 | 96.110 | 96.120 | 96.160 | -0.010 | 128,626 | -5,114 | 9,754 |
| Dec 2023 | 96.160 | 96.170 | 96.100 | 96.110 | 96.160 | -0.010 | 157,642 | -611 | 8,817 |
| Mar 2024 | 96.200 | 96.220 | 96.160 | 96.180 | 96.220 | - | 105,761 | 343 | 3,686 |
| Jun 2024 | 96.300 | 96.310 | 96.260 | 96.260 | 96.320 | 0.010 | 98,863 | 1,121 | 2,491 |
| Sep 2024 | 96.390 | 96.390 | 96.350 | 96.360 | 96.420 | 0.020 | 81,810 | -125 | 1,053 |
| Dec 2024 | 96.480 | 96.480 | 96.440 | 96.460 | 96.510 | 0.030 | 52,360 | -418 | 977 |
| Mar 2025 | 96.540 | 96.540 | 96.510 | 96.520 | 96.580 | 0.030 | 29,777 | 356 | 379 |
| Jun 2025 | 96.570 | 96.570 | 96.570 | 96.570 | 96.640 | 0.030 | 1,985 | -13 | 18 |
| Sep 2025 | 96.600 | 96.600 | 96.600 | 96.600 | 96.680 | 0.030 | 431 | -12 | 20 |
| Dec 2025 | 96.610 | 96.610 | 96.610 | 96.610 | 96.690 | 0.040 | 181 | 20 | 6 |
| Mar 2026 | - | - | - | - | 96.650 | 0.040 | 89 | - | - |
| Jun 2026 | - | - | - | - | 96.630 | 0.040 | 7 | - | - |
| Sep 2026 | - | - | - | - | 96.590 | 0.040 | 60 | - | - |
| Dec 2026 | - | - | - | - | 96.490 | 0.100 | 70 | - | - |
| Mar 2027 | - | - | - | - | 96.480 | 0.100 | - | - | - |
| Jun 2027 | - | - | - | - | 96.480 | 0.100 | - | - | - |
| Sep 2027 | - | - | - | - | 96.480 | 0.100 | - | - | - |
| Dec 2027 | - | - | - | - | 96.480 | 0.100 | - | - | - |
| Mar 2028 | - | - | - | - | 96.480 | 0.100 | - | - | - |
|
| Click here to view settlement price and volume graph | 854,298 | -10,022 | 40,028 |
| |
|
| YT - 3 Year Bonds (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2023 | 96.850 | 96.860 | 96.800 | 96.810 | 96.860 | 0.010 | 735,556 | -4,643 | 53,203 |
| Sep 2023 | - | - | - | - | 96.860 | 0.010 | - | - | - |
|
| Click here to view settlement price and volume graph | 735,556 | -4,643 | 53,203 |
| |
|
| VT - 5 Year Bonds (100 minus yields % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2023 | 96.7050 | 96.7200 | 96.7050 | 96.7150 | 96.7450 | 0.0100 | 18,511 | 73 | 13 |
| Sep 2023 | - | - | - | - | 96.7450 | 0.0100 | - | - | - |
|
| Click here to view settlement price and volume graph | 18,511 | 73 | 13 |
| |
|
| XT - 10 Year Bonds (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2023 | 96.4750 | 96.4950 | 96.4450 | 96.4700 | 96.5000 | 0.0150 | 1,075,533 | -16,306 | 38,854 |
| Sep 2023 | - | - | - | - | 96.5000 | 0.0150 | - | - | - |
|
| Click here to view settlement price and volume graph | 1,075,533 | -16,306 | 38,854 |
| |
|
| LT - 20 Year Bonds (100 minus yield %p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2023 | - | - | - | - | 96.0800 | 0.0200 | 15,413 | - | - |
| Sep 2023 | - | - | - | - | 96.0800 | 0.0200 | - | - | - |
|
| Click here to view settlement price and volume graph | 15,413 | - | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 156.00 | -5.84 | 1,985 | -2 | - |
| Sep 2023 | - | - | - | - | 162.47 | -1.43 | 1,757 | 6 | - |
| Dec 2023 | - | - | - | - | 121.60 | -0.90 | 1,764 | 3 | - |
| Mar 2024 | - | - | - | - | 134.33 | -1.02 | 1,398 | 2 | - |
| Jun 2024 | - | - | - | - | 143.00 | -1.50 | 1,122 | 2 | - |
| Sep 2024 | - | - | - | - | 143.29 | -1.20 | 653 | -2 | - |
| Dec 2024 | - | - | - | - | 103.36 | -0.87 | 557 | 1 | - |
| Mar 2025 | - | - | - | - | 119.88 | - | 283 | - | - |
| Jun 2025 | - | - | - | - | 129.58 | - | 297 | - | - |
| Sep 2025 | - | - | - | - | 131.89 | - | 190 | - | - |
| Dec 2025 | - | - | - | - | 103.50 | - | 197 | - | - |
| Mar 2026 | - | - | - | - | 121.46 | -2.21 | 78 | 6 | - |
| Jun 2026 | - | - | - | - | 122.89 | 0.97 | 33 | - | - |
| Sep 2026 | - | - | - | - | 122.58 | 0.97 | 17 | - | - |
| Dec 2026 | - | - | - | - | 103.21 | 0.82 | 17 | - | - |
| Mar 2027 | - | - | - | - | 108.50 | - | - | - | - |
| Jun 2027 | - | - | - | - | 110.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 10,348 | 16 | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 148.50 | -3.50 | 5,261 | 16 | - |
| Sep 2023 | - | - | - | - | 140.00 | -2.25 | 4,789 | 2 | - |
| Dec 2023 | - | - | - | - | 117.75 | -0.25 | 4,596 | - | - |
| Mar 2024 | - | - | - | - | 132.00 | - | 3,881 | - | - |
| Jun 2024 | - | - | - | - | 104.00 | -0.75 | 4,021 | 9 | - |
| Sep 2024 | - | - | - | - | 102.75 | - | 2,751 | 1 | - |
| Dec 2024 | - | - | - | - | 87.17 | - | 2,759 | - | - |
| Mar 2025 | - | - | - | - | 101.55 | - | 1,256 | - | - |
| Jun 2025 | - | - | - | - | 85.60 | - | 1,186 | - | - |
| Sep 2025 | - | - | - | - | 84.01 | - | 783 | - | - |
| Dec 2025 | - | - | - | - | 82.10 | - | 777 | - | - |
| Mar 2026 | - | - | - | - | 95.63 | - | 127 | - | - |
| Jun 2026 | - | - | - | - | 79.40 | - | 118 | - | - |
| Sep 2026 | - | - | - | - | 78.35 | - | 14 | - | - |
| Dec 2026 | - | - | - | - | 75.95 | - | 14 | - | - |
| Mar 2027 | - | - | - | - | 78.50 | - | - | - | - |
| Jun 2027 | - | - | - | - | 75.95 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 32,333 | 28 | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 130.00 | - | 96 | - | - |
| Sep 2023 | - | - | - | - | 136.00 | - | 71 | - | - |
| Dec 2023 | - | - | - | - | 85.00 | - | 59 | - | - |
| Mar 2024 | - | - | - | - | 126.00 | - | 81 | - | - |
| Jun 2024 | - | - | - | - | 122.00 | - | 38 | - | - |
| Sep 2024 | - | - | - | - | 122.00 | - | 17 | - | - |
| Dec 2024 | - | - | - | - | 71.00 | - | 16 | - | - |
| Mar 2025 | - | - | - | - | 115.89 | - | 16 | - | - |
| Jun 2025 | - | - | - | - | 120.00 | - | - | - | - |
| Sep 2025 | - | - | - | - | 120.63 | - | - | - | - |
| Dec 2025 | - | - | - | - | 82.03 | - | - | - | - |
| Mar 2026 | - | - | - | - | 120.35 | - | 4 | - | - |
| Jun 2026 | - | - | - | - | 132.24 | - | - | - | - |
| Sep 2026 | - | - | - | - | 141.43 | - | - | - | - |
| Dec 2026 | - | - | - | - | 133.74 | - | - | - | - |
| Mar 2027 | - | - | - | - | 135.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 136.68 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 398 | - | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 112.00 | -3.00 | 2,176 | - | - |
| Sep 2023 | - | - | - | - | 128.70 | -0.80 | 1,830 | 7 | - |
| Dec 2023 | - | - | - | - | 73.75 | 0.29 | 1,718 | - | - |
| Mar 2024 | - | - | - | - | 84.90 | -0.07 | 1,506 | 13 | - |
| Jun 2024 | - | - | - | - | 103.99 | - | 1,630 | - | - |
| Sep 2024 | - | - | - | - | 103.50 | - | 920 | - | - |
| Dec 2024 | - | - | - | - | 59.50 | - | 1,023 | - | - |
| Mar 2025 | - | - | - | - | 67.75 | 0.95 | 600 | 2 | - |
| Jun 2025 | - | - | - | - | 83.55 | 0.01 | 582 | 2 | - |
| Sep 2025 | - | - | - | - | 83.65 | - | 376 | 2 | - |
| Dec 2025 | - | - | - | - | 56.50 | 0.50 | 425 | 2 | - |
| Mar 2026 | - | - | - | - | 63.79 | - | 101 | - | - |
| Jun 2026 | - | - | - | - | 76.00 | - | 99 | - | - |
| Sep 2026 | - | - | - | - | 76.00 | - | 3 | - | - |
| Dec 2026 | - | - | - | - | 48.36 | - | 4 | - | - |
| Mar 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 70.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 12,993 | 28 | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 175.00 | - | 13 | - | - |
| Sep 2023 | - | - | - | - | 175.00 | - | 3 | - | - |
| Dec 2023 | - | - | - | - | 130.00 | - | 26 | - | - |
| Mar 2024 | - | - | - | - | 152.00 | - | - | - | - |
| Jun 2024 | - | - | - | - | 168.00 | - | - | - | - |
| Sep 2024 | - | - | - | - | 168.00 | - | 1 | - | - |
| Dec 2024 | - | - | - | - | 118.00 | - | - | - | - |
| Mar 2025 | - | - | - | - | 137.00 | - | 6 | - | - |
| Jun 2025 | - | - | - | - | 155.00 | - | 6 | - | - |
| Sep 2025 | - | - | - | - | 155.00 | - | 6 | - | - |
| Dec 2025 | - | - | - | - | 123.62 | - | 6 | - | - |
| Mar 2026 | - | - | - | - | 172.00 | - | - | - | - |
| Jun 2026 | - | - | - | - | 172.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 172.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 172.00 | - | - | - | - |
| Mar 2027 | - | - | - | - | 172.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 172.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 67 | - | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 195.00 | - | - | - | - |
| 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 | - | - | - | - |
| Mar 2027 | - | - | - | - | 54.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 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 |
|
| 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 | - | - | - | - |
| Mar 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 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 |
|
| Jun 2023 | - | - | - | - | 125.00 | - | 90 | - | - |
| Sep 2023 | - | - | - | - | 165.00 | - | 65 | - | - |
| Dec 2023 | - | - | - | - | 88.00 | - | 65 | - | - |
| Mar 2024 | - | - | - | - | 116.00 | - | - | - | - |
| Jun 2024 | - | - | - | - | 160.00 | - | - | - | - |
| Sep 2024 | - | - | - | - | 160.00 | - | - | - | - |
| 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 | - | - | - | - |
| Mar 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 60.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 220 | - | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 28.25 | -1.75 | 822 | 3 | - |
| Sep 2023 | - | - | - | - | 30.00 | -2.00 | 787 | - | - |
| Dec 2023 | - | - | - | - | 24.50 | - | 787 | - | - |
| Mar 2024 | - | - | - | - | 35.50 | - | 658 | - | - |
| Jun 2024 | - | - | - | - | 26.00 | - | 610 | - | - |
| Sep 2024 | - | - | - | - | 26.80 | - | 446 | - | - |
| Dec 2024 | - | - | - | - | 20.24 | - | 417 | - | - |
| Mar 2025 | - | - | - | - | 30.97 | - | 242 | - | - |
| Jun 2025 | - | - | - | - | 23.09 | - | 212 | - | - |
| Sep 2025 | - | - | - | - | 23.99 | - | 45 | - | - |
| Dec 2025 | - | - | - | - | 20.70 | - | 54 | - | - |
| Mar 2026 | - | - | - | - | 30.00 | - | 37 | - | - |
| Jun 2026 | - | - | - | - | 20.85 | - | 21 | - | - |
| Sep 2026 | - | - | - | - | 22.99 | - | 15 | - | - |
| Dec 2026 | - | - | - | - | 21.18 | - | 15 | - | - |
| Mar 2027 | - | - | - | - | 20.28 | - | - | - | - |
| Jun 2027 | - | - | - | - | 20.28 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 5,168 | 3 | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 28.75 | 0.50 | 524 | 1 | - |
| Sep 2023 | - | - | - | - | 28.00 | - | 543 | 5 | - |
| Dec 2023 | - | - | - | - | 26.50 | - | 604 | - | - |
| Mar 2024 | - | - | - | - | 41.75 | - | 571 | - | - |
| Jun 2024 | - | - | - | - | 23.00 | - | 334 | - | - |
| Sep 2024 | - | - | - | - | 23.00 | - | 269 | - | - |
| Dec 2024 | - | - | - | - | 23.80 | - | 286 | - | - |
| Mar 2025 | - | - | - | - | 27.98 | - | 377 | - | - |
| Jun 2025 | - | - | - | - | 18.13 | - | 294 | - | - |
| Sep 2025 | - | - | - | - | 19.17 | - | 156 | - | - |
| Dec 2025 | - | - | - | - | 19.83 | - | 157 | - | - |
| Mar 2026 | - | - | - | - | 30.23 | - | 83 | - | - |
| Jun 2026 | - | - | - | - | 17.94 | - | 84 | - | - |
| Sep 2026 | - | - | - | - | 20.61 | - | 16 | - | - |
| Dec 2026 | - | - | - | - | 20.35 | - | 15 | - | - |
| Mar 2027 | - | - | - | - | 22.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 19.50 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 4,313 | 6 | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 17.14 | - | 177 | - | - |
| Sep 2023 | - | - | - | - | 18.24 | - | 129 | - | - |
| Dec 2023 | - | - | - | - | 17.48 | - | 129 | - | - |
| Mar 2024 | - | - | - | - | 48.00 | - | 201 | - | - |
| Jun 2024 | - | - | - | - | 19.00 | - | 93 | - | - |
| Sep 2024 | - | - | - | - | 19.00 | - | 81 | - | - |
| Dec 2024 | - | - | - | - | 16.94 | - | 76 | - | - |
| Mar 2025 | - | - | - | - | 39.00 | - | 16 | - | - |
| Jun 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Sep 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 18.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 39.00 | - | 2 | - | - |
| Jun 2026 | - | - | - | - | 40.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 40.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 33.00 | - | - | - | - |
| Mar 2027 | - | - | - | - | 33.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 33.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 904 | - | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 10.00 | - | 530 | - | - |
| Sep 2023 | - | - | - | - | 12.50 | -0.50 | 352 | - | - |
| Dec 2023 | - | - | - | - | 10.00 | -0.25 | 319 | - | - |
| Mar 2024 | - | - | - | - | 21.75 | -0.25 | 338 | 13 | - |
| Jun 2024 | - | - | - | - | 10.00 | - | 200 | - | - |
| Sep 2024 | - | - | - | - | 9.85 | - | 165 | - | - |
| Dec 2024 | - | - | - | - | 8.50 | 0.89 | 84 | - | - |
| Mar 2025 | - | - | - | - | 20.89 | 0.34 | 9 | - | - |
| Jun 2025 | - | - | - | - | 10.19 | 0.17 | 14 | - | - |
| Sep 2025 | - | - | - | - | 10.19 | 0.17 | 15 | - | - |
| Dec 2025 | - | - | - | - | 7.31 | 0.12 | 11 | - | - |
| Mar 2026 | - | - | - | - | 18.50 | - | 1 | - | - |
| Jun 2026 | - | - | - | - | 13.72 | - | 1 | - | - |
| Sep 2026 | - | - | - | - | 14.70 | - | - | - | - |
| Dec 2026 | - | - | - | - | 15.51 | - | - | - | - |
| Mar 2027 | - | - | - | - | 15.51 | - | - | - | - |
| Jun 2027 | - | - | - | - | 15.51 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 2,039 | 13 | - |
| |
|
| GX - VIC Gas Futures (VIC Gas Futures) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2023 | - | - | - | - | 18.70 | - | 120 | - | - |
| Sep 2023 | - | - | - | - | 19.60 | - | 73 | - | - |
| Dec 2023 | - | - | - | - | 14.40 | - | 78 | 10 | - |
| Mar 2024 | - | - | - | - | 15.76 | - | 30 | - | - |
| Jun 2024 | - | - | - | - | 19.35 | - | 32 | - | - |
| Sep 2024 | - | - | - | - | 20.35 | - | 32 | - | - |
| Dec 2024 | - | - | - | - | 14.93 | - | 30 | - | - |
| Mar 2025 | - | - | - | - | 18.00 | - | - | - | - |
| Jun 2025 | - | - | - | - | 23.40 | - | - | - | - |
| Sep 2025 | - | - | - | - | 23.40 | - | - | - | - |
| Dec 2025 | - | - | - | - | 20.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 395 | 10 | - |
| |
|
| WK - WA Wheat (WA Wheat) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| May 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Jul 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2025 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2026 | - | - | - | - | 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 |
|
| May 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Jul 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2025 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2026 | - | - | - | - | 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 |
|
| May 2023 | - | - | - | - | 382.30 | -0.70 | 3,401 | -50 | - |
| Jul 2023 | - | - | - | - | 385.00 | -1.00 | 300 | - | - |
| Sep 2023 | - | - | - | - | 385.00 | -1.00 | - | - | - |
| Jan 2024 | - | - | - | - | 392.00 | -4.00 | 3,492 | 12 | - |
| Mar 2024 | - | - | - | - | 392.00 | -4.00 | - | - | - |
| Jan 2025 | - | - | - | - | 398.00 | -4.00 | - | - | - |
| Jan 2026 | - | - | - | - | 398.00 | -4.00 | - | - | - |
|
| Click here to view settlement price and volume graph | 7,193 | -38 | - |
| |
|
| KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| May 2023 | - | - | - | - | 382.30 | -0.70 | - | - | - |
| Jul 2023 | - | - | - | - | 385.00 | -1.00 | - | - | - |
| Sep 2023 | - | - | - | - | 385.00 | -1.00 | - | - | - |
| Jan 2024 | - | - | - | - | 392.00 | -4.00 | - | - | - |
| Mar 2024 | - | - | - | - | 392.00 | -4.00 | - | - | - |
| Jan 2025 | - | - | - | - | 398.00 | -4.00 | - | - | - |
| Jan 2026 | - | - | - | - | 398.00 | -4.00 | - | - | - |
|
| 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 |
|
| May 2023 | - | - | - | - | 325.00 | - | - | - | - |
| Jul 2023 | - | - | - | - | 328.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 331.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 331.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 340.20 | - | - | - | - |
| Mar 2024 | - | - | - | - | 340.20 | - | - | - | - |
| Jan 2025 | - | - | - | - | 342.70 | - | - | - | - |
| Jan 2026 | - | - | - | - | 342.70 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| 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 |
|
| May 2023 | - | - | - | - | 325.00 | - | - | - | - |
| Jul 2023 | - | - | - | - | 328.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 331.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 331.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 340.20 | - | - | - | - |
| Mar 2024 | - | - | - | - | 340.20 | - | - | - | - |
| Jan 2025 | - | - | - | - | 342.70 | - | - | - | - |
| Jan 2026 | - | - | - | - | 342.70 | - | - | - | - |
|
| 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 |
|
| Apr 2023 | - | - | - | - | 109.00 | -6.00 | 6 | - | - |
| May 2023 | - | - | - | - | 171.97 | -5.53 | 1 | - | - |
| Jun 2023 | - | - | - | - | 186.50 | -6.00 | 5 | - | - |
| Jul 2023 | - | - | - | - | 175.36 | -4.64 | - | - | - |
| Aug 2023 | - | - | - | - | 160.00 | 4.28 | - | - | - |
| Sep 2023 | - | - | - | - | 151.70 | -4.02 | - | - | - |
|
| Click here to view settlement price and volume graph | 12 | - | - |
| |
|
| 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 |
|
| Apr 2023 | - | - | - | - | 115.42 | -4.58 | - | - | - |
| May 2023 | - | - | - | - | 162.08 | -2.92 | 5 | - | - |
| Jun 2023 | - | - | - | - | 167.55 | -3.02 | 30 | - | - |
| Jul 2023 | - | - | - | - | 157.47 | -2.53 | 5 | - | - |
| Aug 2023 | - | - | - | - | 131.12 | -2.11 | - | - | - |
| Sep 2023 | - | - | - | - | 131.12 | -2.11 | - | - | - |
|
| Click here to view settlement price and volume graph | 40 | - | - |
| |
|
| 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 |
|
| Apr 2023 | - | - | - | - | 105.70 | - | - | - | - |
| May 2023 | - | - | - | - | 141.95 | - | - | - | - |
| Jun 2023 | - | - | - | - | 141.95 | - | - | - | - |
| Jul 2023 | - | - | - | - | 136.00 | - | - | - | - |
| Aug 2023 | - | - | - | - | 136.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 136.00 | - | - | - | - |
|
| 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 |
|
| Apr 2023 | - | - | - | - | 68.31 | -1.83 | 10 | - | - |
| May 2023 | - | - | - | - | 114.75 | -3.07 | 27 | - | - |
| Jun 2023 | - | - | - | - | 152.85 | -4.09 | 5 | - | - |
| Jul 2023 | - | - | - | - | 159.01 | -0.99 | - | - | - |
| Aug 2023 | - | - | - | - | 113.30 | -0.70 | - | - | - |
| Sep 2023 | - | - | - | - | 113.30 | -0.70 | - | - | - |
|
| Click here to view settlement price and volume graph | 42 | - | - |
| |
){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}