|
| AP - SPI 200 (A$25 x SPI200) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
 |
| Jul 2023 | - | - | - | - | 7,084.0 | -26.0 | 258 | -1 | - |
| Aug 2023 | - | - | - | - | 7,086.0 | -24.0 | 2 | - | - |
| Sep 2023 | 7,060.0 | 7,062.0 | 7,011.0 | 7,032.0 | 7,032.0 | -27.0 | 250,421 | -1,667 | 42,738 |
| Dec 2023 | - | - | - | - | 7,077.0 | -27.0 | 492 | - | - |
| Mar 2024 | - | - | - | - | 7,010.0 | -27.0 | - | - | - |
| Jun 2024 | - | - | - | - | 7,010.0 | -27.0 | - | - | - |
| Sep 2024 | - | - | - | - | 6,943.0 | -27.0 | - | - | - |
| Dec 2024 | - | - | - | - | 6,926.0 | -27.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 251,173 | -1,668 | 42,738 |
| |
|
| 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 |
|
| Sep 2023 | 1,300.0 | 1,313.0 | 1,300.0 | 1,313.0 | 1,313.0 | 8.0 | 3,127 | 56 | 59 |
| Dec 2023 | - | - | - | - | 1,327.0 | 8.0 | - | - | - |
| Mar 2024 | - | - | - | - | 1,327.0 | 8.0 | - | - | - |
| Jun 2024 | - | - | - | - | 1,327.0 | 8.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 3,127 | 56 | 59 |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 6,757.0 | -34.0 | 18 | - | - |
| Dec 2023 | - | - | - | - | 6,779.0 | -34.0 | - | - | - |
| Mar 2024 | - | - | - | - | 6,779.0 | -34.0 | - | - | - |
| Jun 2024 | - | - | - | - | 6,726.0 | -34.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 18 | - | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 5,849.0 | -14.0 | 12 | - | - |
| Dec 2023 | - | - | - | - | 5,914.0 | -14.0 | - | - | - |
| Mar 2024 | - | - | - | - | 5,914.0 | -14.0 | - | - | - |
| Jun 2024 | - | - | - | - | 5,902.0 | -14.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 12 | - | - |
| |
|
| AM - Mini-ASX SPI 200 (A$5 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jul 2023 | - | - | - | - | 7,084.0 | -26.0 | - | - | - |
| Aug 2023 | - | - | - | - | 7,086.0 | -24.0 | - | - | - |
| Sep 2023 | - | - | - | - | 7,032.0 | -27.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,077.0 | -27.0 | - | - | - |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 8,839.0 | -25.0 | - | - | - |
| Dec 2023 | - | - | - | - | 8,750.0 | -25.0 | - | - | - |
| Mar 2024 | - | - | - | - | 8,762.0 | -25.0 | - | - | - |
| Jun 2024 | - | - | - | - | 8,740.0 | -25.0 | - | - | - |
| Sep 2024 | - | - | - | - | 8,777.0 | -25.0 | - | - | - |
| Dec 2024 | - | - | - | - | 8,759.0 | -25.0 | - | - | - |
|
| 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 |
|
| Jun 2023 | 95.985 | 95.985 | 95.980 | 95.985 | 95.985 | - | 42,037 | -241 | 610 |
| Jul 2023 | 95.840 | 95.855 | 95.840 | 95.855 | 95.855 | 0.025 | 45,295 | 2,119 | 7,516 |
| Aug 2023 | 95.675 | 95.695 | 95.675 | 95.695 | 95.700 | 0.040 | 15,741 | -15 | 990 |
| Sep 2023 | 95.595 | 95.605 | 95.595 | 95.605 | 95.610 | 0.040 | 3,694 | -193 | 8 |
| Oct 2023 | - | - | - | - | 95.530 | 0.080 | 2,803 | - | - |
| Nov 2023 | - | - | - | - | 95.470 | 0.065 | 1,951 | - | - |
| Dec 2023 | - | - | - | - | 95.460 | 0.070 | 1,380 | 75 | 75 |
| Jan 2024 | - | - | - | - | 95.460 | 0.070 | 120 | - | 75 |
| Feb 2024 | - | - | - | - | 95.470 | 0.065 | 800 | 25 | 150 |
| Mar 2024 | - | - | - | - | 95.490 | 0.070 | 450 | - | - |
| Apr 2024 | - | - | - | - | 95.525 | 0.075 | 150 | - | - |
| May 2024 | - | - | - | - | 95.560 | 0.085 | - | - | - |
| Jun 2024 | - | - | - | - | 95.625 | 0.085 | 10 | - | - |
| Jul 2024 | - | - | - | - | 95.675 | 0.085 | - | - | - |
| Aug 2024 | - | - | - | - | 95.710 | 0.085 | 5 | - | - |
| Sep 2024 | - | - | - | - | 95.770 | 0.085 | - | - | - |
| Oct 2024 | - | - | - | - | 95.815 | 0.085 | 20 | - | - |
| Nov 2024 | - | - | - | - | 95.875 | 0.085 | - | - | - |
|
| Click here to view settlement price and volume graph | 114,456 | 1,770 | 9,424 |
| |
|
| IR - 90-Day Bank Bills (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | 95.410 | 95.430 | 95.400 | 95.410 | 95.420 | 0.060 | 218,523 | 5,635 | 12,466 |
| Dec 2023 | 95.310 | 95.320 | 95.300 | 95.310 | 95.310 | 0.060 | 189,972 | 137 | 8,231 |
| Mar 2024 | 95.330 | 95.360 | 95.320 | 95.330 | 95.340 | 0.060 | 146,427 | 1,568 | 6,974 |
| Jun 2024 | 95.450 | 95.470 | 95.430 | 95.440 | 95.440 | 0.050 | 123,518 | -1,365 | 9,169 |
| Sep 2024 | 95.570 | 95.600 | 95.570 | 95.580 | 95.590 | 0.070 | 106,689 | 146 | 4,469 |
| Dec 2024 | 95.730 | 95.750 | 95.720 | 95.750 | 95.750 | 0.080 | 65,143 | 1,246 | 3,052 |
| Mar 2025 | 95.870 | 95.900 | 95.870 | 95.890 | 95.900 | 0.100 | 36,416 | -162 | 2,013 |
| Jun 2025 | 96.000 | 96.020 | 96.000 | 96.010 | 96.020 | 0.090 | 18,495 | 337 | 1,562 |
| Sep 2025 | 96.100 | 96.110 | 96.100 | 96.110 | 96.130 | 0.110 | 754 | 28 | 32 |
| Dec 2025 | - | - | - | - | 96.190 | 0.110 | 187 | - | - |
| Mar 2026 | - | - | - | - | 96.220 | 0.110 | 247 | - | - |
| Jun 2026 | - | - | - | - | 96.230 | 0.120 | 40 | - | - |
| Sep 2026 | - | - | - | - | 96.180 | 0.120 | 60 | - | - |
| Dec 2026 | - | - | - | - | 96.160 | 0.120 | 108 | - | - |
| Mar 2027 | - | - | - | - | 96.130 | 0.120 | - | - | - |
| Jun 2027 | - | - | - | - | 96.130 | 0.120 | - | - | - |
| Sep 2027 | - | - | - | - | 96.130 | 0.120 | - | - | - |
| Dec 2027 | - | - | - | - | 96.130 | 0.120 | - | - | - |
| Mar 2028 | - | - | - | - | 96.130 | 0.120 | - | - | - |
| Jun 2028 | - | - | - | - | 96.130 | 0.120 | - | - | - |
|
| Click here to view settlement price and volume graph | 906,579 | 7,570 | 47,968 |
| |
|
| YT - 3 Year Bonds (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | 96.100 | 96.110 | 96.080 | 96.100 | 96.110 | 0.080 | 741,951 | -8,775 | 102,673 |
| Dec 2023 | - | - | - | - | 96.110 | 0.080 | - | - | - |
|
| Click here to view settlement price and volume graph | 741,951 | -8,775 | 102,673 |
| |
|
| VT - 5 Year Bonds (100 minus yields % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | 96.1400 | 96.1500 | 96.1300 | 96.1350 | 96.1400 | 0.0650 | 15,276 | -62 | 189 |
| Dec 2023 | - | - | - | - | 96.1400 | 0.0650 | - | - | - |
|
| Click here to view settlement price and volume graph | 15,276 | -62 | 189 |
| |
|
| XT - 10 Year Bonds (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | 96.0850 | 96.0850 | 96.0400 | 96.0500 | 96.0550 | 0.0400 | 994,160 | -7,720 | 83,270 |
| Dec 2023 | - | - | - | - | 96.0550 | 0.0400 | - | - | - |
|
| Click here to view settlement price and volume graph | 994,160 | -7,720 | 83,270 |
| |
|
| LT - 20 Year Bonds (100 minus yield %p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | 95.8000 | 95.8000 | 95.7900 | 95.7900 | 95.7900 | 0.0200 | 15,146 | -103 | 103 |
| Dec 2023 | - | - | - | - | 95.7900 | 0.0200 | - | - | - |
|
| Click here to view settlement price and volume graph | 15,146 | -103 | 103 |
| |
|
| 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 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.00 | 2,025 | - | 2 |
| Sep 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.50 | 1,984 | 1 | 3 |
| Dec 2023 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 1,849 | -2 | 2 |
| Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.06 | -0.54 | 1,644 | 10 | 18 |
| Jun 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -0.53 | 1,318 | 14 | 20 |
| Sep 2024 | 148.00 | 148.00 | 147.00 | 147.50 | 147.31 | -0.54 | 832 | 7 | 28 |
| Dec 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.35 | -0.33 | 642 | 9 | 24 |
| Mar 2025 | - | - | - | - | 122.16 | 0.16 | 333 | 2 | 12 |
| Jun 2025 | - | - | - | - | 127.55 | -0.45 | 354 | 2 | 12 |
| Sep 2025 | - | - | - | - | 134.80 | -0.86 | 210 | 8 | 16 |
| Dec 2025 | - | - | - | - | 104.84 | -0.67 | 239 | 9 | 16 |
| Mar 2026 | - | - | - | - | 130.33 | -0.71 | 148 | 9 | 10 |
| Jun 2026 | - | - | - | - | 137.22 | -0.76 | 93 | 9 | 10 |
| Sep 2026 | - | - | - | - | 138.70 | -1.14 | 56 | - | 1 |
| Dec 2026 | - | - | - | - | 118.50 | -0.97 | 58 | - | 1 |
| Mar 2027 | - | - | - | - | 120.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 115.58 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 11,785 | 78 | 175 |
| |
|
| 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 | - | - | - | - | 129.50 | -1.10 | 5,318 | - | - |
| Sep 2023 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | -2.25 | 4,946 | -4 | 16 |
| Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 4,928 | 1 | 1 |
| Mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - | 4,379 | 11 | 29 |
| Jun 2024 | 120.00 | 120.25 | 120.00 | 120.25 | 120.25 | -0.85 | 4,565 | 7 | 25 |
| Sep 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -0.55 | 2,972 | -7 | 25 |
| Dec 2024 | 88.65 | 88.65 | 88.50 | 88.50 | 88.50 | -0.65 | 2,988 | -1 | 27 |
| Mar 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.54 | -0.52 | 1,356 | -9 | 3 |
| Jun 2025 | - | - | - | - | 92.78 | -0.22 | 1,293 | -10 | - |
| Sep 2025 | - | - | - | - | 92.02 | -0.98 | 860 | 2 | 4 |
| Dec 2025 | - | - | - | - | 80.99 | -0.86 | 854 | 4 | 4 |
| Mar 2026 | - | - | - | - | 103.52 | -0.85 | 249 | 4 | 4 |
| Jun 2026 | - | - | - | - | 85.29 | -0.69 | 260 | 4 | 4 |
| Sep 2026 | - | - | - | - | 89.06 | - | 100 | - | - |
| Dec 2026 | - | - | - | - | 84.71 | - | 85 | - | - |
| Mar 2027 | - | - | - | - | 93.71 | - | - | - | - |
| Jun 2027 | - | - | - | - | 77.37 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 35,153 | 2 | 142 |
| |
|
| 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 | - | - | - | - | 122.50 | - | 100 | - | - |
| Sep 2023 | - | - | - | - | 124.50 | - | 81 | - | - |
| Dec 2023 | - | - | - | - | 80.00 | - | 57 | - | - |
| Mar 2024 | - | - | - | - | 128.50 | - | 83 | - | - |
| Jun 2024 | - | - | - | - | 130.00 | - | 42 | - | - |
| Sep 2024 | - | - | - | - | 129.25 | - | 22 | - | - |
| Dec 2024 | - | - | - | - | 80.25 | - | 20 | - | - |
| Mar 2025 | - | - | - | - | 112.00 | - | 18 | - | - |
| Jun 2025 | - | - | - | - | 124.30 | - | 2 | - | - |
| Sep 2025 | - | - | - | - | 124.95 | - | 2 | - | - |
| Dec 2025 | - | - | - | - | 84.97 | - | 2 | - | - |
| Mar 2026 | - | - | - | - | 119.25 | - | 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 | 433 | - | - |
| |
|
| 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 | - | - | - | - | 90.90 | -0.10 | 2,218 | - | - |
| Sep 2023 | - | - | - | - | 97.75 | -1.25 | 2,043 | - | 1 |
| Dec 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -1.00 | 1,888 | 1 | 4 |
| Mar 2024 | - | - | - | - | 83.30 | -0.70 | 1,841 | -1 | 3 |
| Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.78 | -1.19 | 1,633 | 2 | 4 |
| Sep 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.69 | -1.30 | 1,103 | -1 | 9 |
| Dec 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.46 | -0.73 | 1,200 | -7 | 14 |
| Mar 2025 | - | - | - | - | 69.50 | -1.50 | 793 | - | 6 |
| Jun 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.28 | -1.89 | 683 | - | 7 |
| Sep 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.17 | 445 | - | 1 |
| Dec 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.21 | 492 | - | 1 |
| Mar 2026 | - | - | - | - | 74.37 | - | 134 | - | - |
| Jun 2026 | - | - | - | - | 88.13 | - | 130 | - | - |
| Sep 2026 | - | - | - | - | 89.12 | - | 47 | - | - |
| Dec 2026 | - | - | - | - | 60.41 | - | 45 | - | - |
| Mar 2027 | - | - | - | - | 71.25 | - | - | - | - |
| Jun 2027 | - | - | - | - | 85.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 14,695 | -6 | 50 |
| |
|
| 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 | - | - | - | - | 178.94 | - | 3 | - | - |
| Dec 2023 | - | - | - | - | 155.00 | - | 21 | - | - |
| Mar 2024 | - | - | - | - | 155.43 | - | - | - | - |
| Jun 2024 | - | - | - | - | 171.79 | - | - | - | - |
| 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 | - | - | - | - | 143.02 | - | 2 | - | - |
| Jun 2026 | - | - | - | - | 149.14 | - | 2 | - | - |
| Sep 2026 | - | - | - | - | 150.01 | - | 2 | - | - |
| Dec 2026 | - | - | - | - | 125.58 | - | 2 | - | - |
| Mar 2027 | - | - | - | - | 172.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 172.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 70 | - | - |
| |
|
| 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 | - | - | - | - | 158.25 | -1.75 | - | - | - |
| Sep 2023 | - | - | - | - | 190.00 | - | - | - | - |
| Dec 2023 | - | - | - | - | 190.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 200.00 | - | - | - | - |
| 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 | - | - | - | - | 185.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 190.00 | - | - | - | - |
| 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 | - | - | - | - | 116.00 | - | 90 | - | - |
| Sep 2023 | - | - | - | - | 133.00 | -1.00 | 65 | - | - |
| Dec 2023 | - | - | - | - | 84.00 | - | 65 | - | - |
| Mar 2024 | - | - | - | - | 123.00 | - | - | - | - |
| Jun 2024 | - | - | - | - | 163.00 | - | - | - | - |
| 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 | - | - | - | - | 18.50 | - | 831 | - | - |
| Sep 2023 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.50 | 759 | - | 2 |
| Dec 2023 | - | - | - | - | 25.50 | - | 647 | - | - |
| Mar 2024 | 43.50 | 44.00 | 43.50 | 43.75 | 43.79 | 0.04 | 650 | -1 | 7 |
| Jun 2024 | - | - | - | - | 29.00 | - | 650 | - | - |
| Sep 2024 | - | - | - | - | 28.50 | - | 451 | - | - |
| Dec 2024 | - | - | - | - | 22.10 | - | 416 | - | - |
| Mar 2025 | - | - | - | - | 39.00 | - | 278 | - | - |
| Jun 2025 | - | - | - | - | 26.00 | - | 246 | - | - |
| Sep 2025 | - | - | - | - | 28.00 | - | 75 | - | - |
| Dec 2025 | - | - | - | - | 23.36 | - | 84 | - | - |
| Mar 2026 | - | - | - | - | 39.97 | - | 50 | - | - |
| Jun 2026 | - | - | - | - | 31.50 | - | 46 | - | - |
| Sep 2026 | - | - | - | - | 31.50 | - | 35 | - | - |
| Dec 2026 | - | - | - | - | 27.41 | - | 35 | - | - |
| Mar 2027 | - | - | - | - | 20.28 | - | - | - | - |
| Jun 2027 | - | - | - | - | 20.28 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 5,253 | -1 | 9 |
| |
|
| 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 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.25 | 561 | 1 | 1 |
| Sep 2023 | - | - | - | - | 24.00 | - | 625 | - | - |
| Dec 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.75 | 676 | 1 | 1 |
| Mar 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.99 | 758 | 10 | 11 |
| Jun 2024 | - | - | - | - | 24.00 | - | 399 | - | - |
| Sep 2024 | - | - | - | - | 24.00 | - | 298 | - | - |
| Dec 2024 | - | - | - | - | 23.25 | - | 315 | - | - |
| Mar 2025 | - | - | - | - | 44.00 | - | 417 | - | - |
| Jun 2025 | - | - | - | - | 24.00 | - | 320 | - | - |
| Sep 2025 | - | - | - | - | 22.22 | -0.35 | 184 | 2 | 2 |
| Dec 2025 | - | - | - | - | 23.01 | -0.37 | 185 | 2 | 2 |
| Mar 2026 | - | - | - | - | 39.38 | -0.62 | 90 | 2 | 2 |
| Jun 2026 | - | - | - | - | 23.62 | -0.38 | 91 | 2 | 2 |
| Sep 2026 | - | - | - | - | 24.08 | - | 21 | - | - |
| Dec 2026 | - | - | - | - | 23.79 | - | 20 | - | - |
| Mar 2027 | - | - | - | - | 22.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 19.50 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 4,960 | 20 | 21 |
| |
|
| 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 | - | - | - | - | 20.00 | - | 177 | - | - |
| Sep 2023 | - | - | - | - | 26.00 | - | 135 | - | - |
| Dec 2023 | - | - | - | - | 20.25 | - | 131 | - | - |
| Mar 2024 | - | - | - | - | 53.50 | - | 201 | - | - |
| Jun 2024 | - | - | - | - | 24.40 | - | 96 | - | - |
| Sep 2024 | - | - | - | - | 24.40 | - | 83 | - | - |
| Dec 2024 | - | - | - | - | 19.50 | - | 75 | - | - |
| Mar 2025 | - | - | - | - | 40.91 | - | 22 | - | - |
| Jun 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Sep 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 18.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 40.00 | - | 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 | 922 | - | - |
| |
|
| 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 | - | - | - | - | 3.00 | - | 559 | - | - |
| Sep 2023 | - | - | - | - | 10.25 | - | 475 | - | - |
| Dec 2023 | - | - | - | - | 8.90 | - | 329 | - | - |
| Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.00 | 341 | - | 1 |
| Jun 2024 | - | - | - | - | 12.25 | - | 221 | - | - |
| Sep 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 178 | - | 10 |
| Dec 2024 | - | - | - | - | 9.00 | - | 89 | - | - |
| Mar 2025 | - | - | - | - | 24.00 | - | 42 | - | - |
| Jun 2025 | - | - | - | - | 11.94 | - | 47 | - | - |
| Sep 2025 | - | - | - | - | 10.80 | - | 34 | - | - |
| Dec 2025 | - | - | - | - | 7.75 | - | 29 | - | - |
| Mar 2026 | - | - | - | - | 21.00 | - | 1 | - | - |
| Jun 2026 | - | - | - | - | 11.75 | - | 1 | - | - |
| Sep 2026 | - | - | - | - | 13.20 | - | - | - | - |
| Dec 2026 | - | - | - | - | 14.14 | - | - | - | - |
| Mar 2027 | - | - | - | - | 15.51 | - | - | - | - |
| Jun 2027 | - | - | - | - | 15.51 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 2,346 | - | 11 |
| |
|
| 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 | - | - | - | - | 20.75 | - | 77 | - | - |
| Dec 2023 | - | - | - | - | 15.25 | - | 78 | - | - |
| Mar 2024 | - | - | - | - | 15.76 | - | 30 | - | - |
| Jun 2024 | - | - | - | - | 20.25 | - | 32 | - | - |
| Sep 2024 | - | - | - | - | 22.25 | - | 32 | - | - |
| Dec 2024 | - | - | - | - | 15.00 | - | 30 | - | - |
| Mar 2025 | - | - | - | - | 15.61 | - | - | - | - |
| Jun 2025 | - | - | - | - | 21.38 | - | - | - | - |
| Sep 2025 | - | - | - | - | 21.76 | - | - | - | - |
| Dec 2025 | - | - | - | - | 15.61 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 399 | - | - |
| |
|
| WK - WA Wheat (WA Wheat) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jul 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 445.00 | - | - | - | - |
| May 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 |
|
| Jul 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 445.00 | - | - | - | - |
| May 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 |
|
| Jul 2023 | 395.00 | 395.00 | 394.00 | 394.00 | 394.00 | 2.00 | 1,243 | 90 | 140 |
| Sep 2023 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 5.90 | 125 | 125 | 125 |
| Jan 2024 | - | - | - | - | 404.80 | 1.80 | 7,643 | - | - |
| Mar 2024 | - | - | - | - | 401.30 | 1.80 | - | - | - |
| May 2024 | - | - | - | - | 401.30 | 1.80 | - | - | - |
| Jan 2025 | - | - | - | - | 416.50 | 6.00 | 250 | - | - |
| Jan 2026 | - | - | - | - | 427.00 | 6.00 | 25 | - | - |
|
| Click here to view settlement price and volume graph | 9,286 | 215 | 265 |
| |
|
| KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jul 2023 | - | - | - | - | 394.00 | 2.00 | - | - | - |
| Sep 2023 | - | - | - | - | 401.00 | 5.90 | - | - | - |
| Jan 2024 | - | - | - | - | 404.80 | 1.80 | - | - | - |
| Mar 2024 | - | - | - | - | 401.30 | 1.80 | - | - | - |
| May 2024 | - | - | - | - | 401.30 | 1.80 | - | - | - |
| Jan 2025 | - | - | - | - | 416.50 | 6.00 | - | - | - |
| Jan 2026 | - | - | - | - | 427.00 | 6.00 | - | - | - |
|
| 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 |
|
| Jul 2023 | - | - | - | - | 320.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 325.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 324.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 332.50 | 5.00 | 351 | - | - |
| Mar 2024 | - | - | - | - | 340.00 | 5.00 | - | - | - |
| May 2024 | - | - | - | - | 345.00 | 5.00 | - | - | - |
| Jan 2025 | - | - | - | - | 348.50 | 5.00 | - | - | - |
| Jan 2026 | - | - | - | - | 348.50 | 5.00 | - | - | - |
|
| Click here to view settlement price and volume graph | 351 | - | - |
| |
|
| 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 |
|
| Jul 2023 | - | - | - | - | 320.00 | - | - | - | - |
| Sep 2023 | - | - | - | - | 325.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 324.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 332.50 | 5.00 | - | - | - |
| Mar 2024 | - | - | - | - | 340.00 | 5.00 | - | - | - |
| May 2024 | - | - | - | - | 345.00 | 5.00 | - | - | - |
| Jan 2025 | - | - | - | - | 348.50 | 5.00 | - | - | - |
| Jan 2026 | - | - | - | - | 348.50 | 5.00 | - | - | - |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 113.39 | -6.07 | 5 | - | - |
| Jul 2023 | - | - | - | - | 165.36 | -2.83 | - | - | - |
| Aug 2023 | - | - | - | - | 149.27 | -2.56 | - | - | - |
| Sep 2023 | - | - | - | - | 122.61 | -2.10 | - | - | - |
|
| Click here to view settlement price and volume graph | 5 | - | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 112.50 | -3.34 | 30 | - | - |
| Jul 2023 | - | - | - | - | 161.83 | -2.76 | 40 | - | - |
| Aug 2023 | - | - | - | - | 121.53 | -2.07 | - | - | - |
| Sep 2023 | - | - | - | - | 112.00 | -1.91 | - | - | - |
|
| Click here to view settlement price and volume graph | 70 | - | - |
| |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 81.68 | - | - | - | - |
| Jul 2023 | - | - | - | - | 127.07 | - | - | - | - |
| Aug 2023 | - | - | - | - | 127.07 | - | - | - | - |
| Sep 2023 | - | - | - | - | 119.19 | - | - | - | - |
|
| 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 |
|
| Jun 2023 | - | - | - | - | 60.74 | -0.30 | 5 | - | - |
| Jul 2023 | - | - | - | - | 118.95 | -1.52 | - | - | - |
| Aug 2023 | - | - | - | - | 95.09 | -1.21 | - | - | - |
| Sep 2023 | - | - | - | - | 78.60 | -1.00 | - | - | - |
|
| Click here to view settlement price and volume graph | 5 | - | - |
| |
){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}