|
| AP - SPI 200 (A$25 x SPI200) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
 |
| Aug 2023 | 7,359.0 | 7,359.0 | 7,358.0 | 7,358.0 | 7,327.0 | -21.0 | 136 | -2 | 15 |
| Sep 2023 | 7,303.0 | 7,333.0 | 7,277.0 | 7,281.0 | 7,281.0 | -20.0 | 258,248 | 276 | 11,696 |
| Oct 2023 | - | - | - | - | 7,289.0 | -20.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,328.0 | -20.0 | 496 | - | - |
| Mar 2024 | - | - | - | - | 7,261.0 | -20.0 | - | - | - |
| Jun 2024 | - | - | - | - | 7,261.0 | -20.0 | 125 | - | - |
| Sep 2024 | - | - | - | - | 7,194.0 | -20.0 | - | - | - |
| Dec 2024 | - | - | - | - | 7,177.0 | -20.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 259,005 | 274 | 11,711 |
| |
|
| 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 | - | - | - | - | 1,370.0 | - | 5,510 | -40 | - |
| Dec 2023 | - | - | - | - | 1,384.0 | - | - | - | - |
| Mar 2024 | - | - | - | - | 1,384.0 | - | - | - | - |
| Jun 2024 | - | - | - | - | 1,384.0 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 5,510 | -40 | - |
| |
|
| 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 | - | - | - | - | 7,182.0 | -10.0 | 10 | - | - |
| Dec 2023 | - | - | - | - | 7,204.0 | -10.0 | - | - | - |
| Mar 2024 | - | - | - | - | 7,204.0 | -10.0 | - | - | - |
| Jun 2024 | - | - | - | - | 7,151.0 | -10.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 10 | - | - |
| |
|
| 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 | - | - | - | - | 5,976.0 | -47.0 | 61 | - | - |
| Dec 2023 | - | - | - | - | 6,041.0 | -47.0 | - | - | - |
| Mar 2024 | - | - | - | - | 6,041.0 | -47.0 | - | - | - |
| Jun 2024 | - | - | - | - | 6,029.0 | -47.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 61 | - | - |
| |
|
| AM - Mini-ASX SPI 200 (A$5 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Aug 2023 | - | - | - | - | 7,327.0 | -21.0 | - | - | - |
| Sep 2023 | - | - | - | - | 7,281.0 | -20.0 | - | - | - |
| Oct 2023 | - | - | - | - | 7,289.0 | -20.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,328.0 | -20.0 | - | - | - |
|
| 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 | - | - | - | - | 9,148.0 | -21.0 | 6,663 | - | - |
| Dec 2023 | - | - | - | - | 9,249.0 | -21.0 | - | - | - |
| Mar 2024 | - | - | - | - | 9,261.0 | -21.0 | - | - | - |
| Jun 2024 | - | - | - | - | 9,239.0 | -21.0 | - | - | - |
| Sep 2024 | - | - | - | - | 9,276.0 | -21.0 | - | - | - |
| Dec 2024 | - | - | - | - | 9,258.0 | -21.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 6,663 | - | - |
| |
|
| IB - 30 Day Interbank Cash Rate (RBA Interbank Overnight Cash) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Aug 2023 | 95.930 | 95.930 | 95.930 | 95.930 | 95.935 | - | 37,015 | -320 | 610 |
| Sep 2023 | 95.910 | 95.910 | 95.910 | 95.910 | 95.915 | - | 35,021 | 2,408 | 4 |
| Oct 2023 | 95.875 | 95.875 | 95.875 | 95.875 | 95.885 | 0.005 | 5,575 | 22 | 100 |
| Nov 2023 | - | - | - | - | 95.830 | - | 2,127 | - | - |
| Dec 2023 | - | - | - | - | 95.795 | -0.005 | 1,861 | - | - |
| Jan 2024 | - | - | - | - | 95.785 | -0.020 | 120 | - | - |
| Feb 2024 | - | - | - | - | 95.770 | -0.015 | 725 | - | - |
| Mar 2024 | - | - | - | - | 95.765 | -0.025 | 450 | - | - |
| Apr 2024 | - | - | - | - | 95.765 | -0.025 | 150 | - | - |
| May 2024 | - | - | - | - | 95.775 | -0.030 | 150 | - | - |
| Jun 2024 | - | - | - | - | 95.795 | -0.035 | 10 | - | - |
| Jul 2024 | - | - | - | - | 95.820 | -0.040 | - | - | - |
| Aug 2024 | - | - | - | - | 95.865 | -0.045 | 105 | - | - |
| Sep 2024 | - | - | - | - | 95.890 | -0.045 | - | - | - |
| Oct 2024 | - | - | - | - | 95.945 | -0.045 | 20 | - | - |
| Nov 2024 | - | - | - | - | 96.000 | -0.045 | - | - | - |
| Dec 2024 | - | - | - | - | 96.060 | -0.050 | - | - | - |
| Jan 2025 | - | - | - | - | 96.085 | -0.050 | - | - | - |
|
| Click here to view settlement price and volume graph | 83,329 | 2,110 | 714 |
| |
|
| 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 | 95.780 | 95.780 | 95.770 | 95.770 | 95.790 | 0.010 | 227,673 | 8,073 | 5,877 |
| Dec 2023 | 95.650 | 95.670 | 95.640 | 95.640 | 95.650 | - | 198,460 | 911 | 9,015 |
| Mar 2024 | 95.630 | 95.660 | 95.600 | 95.610 | 95.620 | -0.010 | 141,003 | 2,253 | 5,706 |
| Jun 2024 | 95.670 | 95.710 | 95.640 | 95.650 | 95.650 | -0.020 | 120,428 | 1,753 | 3,330 |
| Sep 2024 | 95.780 | 95.830 | 95.760 | 95.770 | 95.750 | -0.040 | 89,267 | -1,456 | 3,110 |
| Dec 2024 | 95.930 | 95.980 | 95.910 | 95.910 | 95.890 | -0.040 | 67,431 | -128 | 2,413 |
| Mar 2025 | 96.050 | 96.100 | 96.030 | 96.030 | 96.010 | -0.040 | 37,554 | -398 | 778 |
| Jun 2025 | 96.150 | 96.200 | 96.110 | 96.120 | 96.100 | -0.050 | 30,521 | -154 | 833 |
| Sep 2025 | 96.240 | 96.250 | 96.190 | 96.190 | 96.170 | -0.040 | 1,386 | 9 | 17 |
| Dec 2025 | 96.270 | 96.270 | 96.270 | 96.270 | 96.190 | -0.050 | 1,068 | - | 3 |
| Mar 2026 | 96.280 | 96.300 | 96.240 | 96.240 | 96.200 | -0.050 | 521 | -20 | 22 |
| Jun 2026 | 96.290 | 96.290 | 96.240 | 96.240 | 96.200 | -0.050 | 477 | - | 2 |
| Sep 2026 | - | - | - | - | 96.190 | -0.050 | 60 | - | - |
| Dec 2026 | - | - | - | - | 96.200 | -0.050 | 120 | - | - |
| Mar 2027 | - | - | - | - | 96.190 | -0.050 | - | - | - |
| Jun 2027 | - | - | - | - | 96.140 | -0.050 | 10 | - | - |
| Sep 2027 | - | - | - | - | 96.140 | -0.050 | - | - | - |
| Dec 2027 | - | - | - | - | 96.140 | -0.050 | - | - | - |
| Mar 2028 | - | - | - | - | 96.140 | -0.050 | - | - | - |
| Jun 2028 | - | - | - | - | 96.140 | -0.050 | - | - | - |
|
| Click here to view settlement price and volume graph | 915,979 | 10,843 | 31,106 |
| |
|
| 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 | 96.230 | 96.280 | 96.180 | 96.200 | 96.180 | -0.050 | 740,354 | -6,177 | 34,100 |
| Dec 2023 | - | - | - | - | 96.180 | -0.050 | - | - | - |
|
| Click here to view settlement price and volume graph | 740,354 | -6,177 | 34,100 |
| |
|
| 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 | 96.2500 | 96.2500 | 96.2300 | 96.2400 | 96.1350 | -0.0650 | 17,805 | 52 | 7 |
| Dec 2023 | - | - | - | - | 96.1350 | -0.0650 | - | - | - |
|
| Click here to view settlement price and volume graph | 17,805 | 52 | 7 |
| |
|
| 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 | 95.9600 | 96.0050 | 95.9000 | 95.9150 | 95.8950 | -0.0650 | 1,014,675 | -2,826 | 39,797 |
| Dec 2023 | - | - | - | - | 95.8950 | -0.0650 | - | - | - |
|
| Click here to view settlement price and volume graph | 1,014,675 | -2,826 | 39,797 |
| |
|
| 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 | - | - | - | - | 95.5750 | -0.0550 | 15,834 | 3 | - |
| Dec 2023 | - | - | - | - | 95.5750 | -0.0550 | - | - | - |
|
| Click here to view settlement price and volume graph | 15,834 | 3 | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 92.00 | 2.00 | 2,012 | 1 | - |
| Dec 2023 | - | - | - | - | 102.00 | 2.75 | 1,863 | 1 | - |
| Mar 2024 | - | - | - | - | 139.00 | 2.25 | 1,690 | 18 | - |
| Jun 2024 | - | - | - | - | 138.89 | 2.08 | 1,452 | 16 | - |
| Sep 2024 | - | - | - | - | 132.40 | 2.40 | 1,063 | 39 | 15 |
| Dec 2024 | - | - | - | - | 92.75 | 1.55 | 947 | 31 | 15 |
| Mar 2025 | - | - | - | - | 123.50 | 1.25 | 538 | 33 | 31 |
| Jun 2025 | - | - | - | - | 123.50 | 1.50 | 544 | 33 | 31 |
| Sep 2025 | - | - | - | - | 126.17 | 0.52 | 315 | 19 | 16 |
| Dec 2025 | - | - | - | - | 99.66 | 0.41 | 343 | 9 | 16 |
| Mar 2026 | - | - | - | - | 128.03 | 0.53 | 235 | 9 | - |
| Jun 2026 | - | - | - | - | 128.03 | 0.53 | 161 | 9 | - |
| Sep 2026 | - | - | - | - | 130.00 | - | 88 | - | - |
| Dec 2026 | - | - | - | - | 108.32 | - | 117 | - | - |
| Mar 2027 | - | - | - | - | 126.40 | - | 6 | - | - |
| Jun 2027 | - | - | - | - | 125.23 | - | 6 | - | - |
|
| Click here to view settlement price and volume graph | 11,380 | 218 | 124 |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 82.00 | 2.00 | 5,039 | - | - |
| Dec 2023 | - | - | - | - | 101.99 | 2.74 | 5,041 | 3 | - |
| Mar 2024 | - | - | - | - | 152.99 | 4.99 | 4,398 | 7 | - |
| Jun 2024 | - | - | - | - | 109.82 | 1.82 | 4,491 | - | - |
| Sep 2024 | - | - | - | - | 104.50 | 1.25 | 3,025 | 1 | - |
| Dec 2024 | - | - | - | - | 87.00 | 1.39 | 3,063 | 1 | - |
| Mar 2025 | - | - | - | - | 111.50 | 0.88 | 1,411 | -2 | - |
| Jun 2025 | - | - | - | - | 91.75 | 0.81 | 1,371 | - | - |
| Sep 2025 | - | - | - | - | 90.50 | 1.00 | 907 | -2 | - |
| Dec 2025 | - | - | - | - | 81.10 | 0.60 | 901 | -2 | - |
| Mar 2026 | - | - | - | - | 110.50 | - | 398 | - | - |
| Jun 2026 | - | - | - | - | 87.00 | - | 381 | - | - |
| Sep 2026 | - | - | - | - | 87.28 | - | 142 | - | - |
| Dec 2026 | - | - | - | - | 82.77 | - | 127 | - | - |
| Mar 2027 | - | - | - | - | 105.71 | - | 12 | - | - |
| Jun 2027 | - | - | - | - | 77.90 | - | 12 | - | - |
|
| Click here to view settlement price and volume graph | 30,719 | 6 | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 91.00 | - | 77 | - | - |
| Dec 2023 | - | - | - | - | 72.00 | - | 60 | - | - |
| Mar 2024 | - | - | - | - | 132.00 | - | 84 | - | - |
| Jun 2024 | - | - | - | - | 121.00 | - | 43 | - | - |
| Sep 2024 | - | - | - | - | 119.00 | - | 24 | - | - |
| Dec 2024 | - | - | - | - | 79.00 | - | 25 | - | - |
| Mar 2025 | - | - | - | - | 110.00 | - | 18 | - | - |
| Jun 2025 | - | - | - | - | 123.50 | - | 4 | - | - |
| 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 | 343 | - | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 63.25 | 2.00 | 2,082 | -2 | - |
| Dec 2023 | - | - | - | - | 58.00 | 0.50 | 1,871 | - | - |
| Mar 2024 | - | - | - | - | 90.32 | 1.32 | 1,837 | 4 | - |
| Jun 2024 | - | - | - | - | 93.25 | 1.56 | 1,660 | -10 | - |
| Sep 2024 | - | - | - | - | 87.79 | 1.29 | 1,059 | -9 | - |
| Dec 2024 | - | - | - | - | 53.00 | 0.71 | 1,239 | -3 | - |
| Mar 2025 | - | - | - | - | 72.65 | 0.84 | 849 | 1 | - |
| Jun 2025 | - | - | - | - | 80.00 | 0.60 | 738 | 1 | - |
| Sep 2025 | - | - | - | - | 79.40 | - | 441 | - | - |
| Dec 2025 | - | - | - | - | 50.01 | - | 481 | - | - |
| Mar 2026 | - | - | - | - | 70.00 | - | 155 | - | - |
| Jun 2026 | - | - | - | - | 83.48 | - | 146 | - | - |
| Sep 2026 | - | - | - | - | 84.49 | - | 46 | - | - |
| Dec 2026 | - | - | - | - | 55.99 | - | 44 | - | - |
| Mar 2027 | - | - | - | - | 72.49 | - | - | - | - |
| Jun 2027 | - | - | - | - | 86.48 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 12,648 | -18 | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 130.00 | - | 3 | - | - |
| Dec 2023 | - | - | - | - | 140.00 | - | 21 | - | - |
| Mar 2024 | - | - | - | - | 157.00 | - | - | - | - |
| 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 | 57 | - | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 120.00 | - | - | - | - |
| Dec 2023 | - | - | - | - | 140.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 200.00 | - | - | - | - |
| Jun 2024 | - | - | - | - | 145.00 | - | - | - | - |
| Sep 2024 | - | - | - | - | 137.00 | - | - | - | - |
| Dec 2024 | - | - | - | - | 130.00 | - | - | - | - |
| 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 |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 80.00 | - | 65 | - | - |
| Dec 2023 | - | - | - | - | 75.00 | - | 65 | - | - |
| Mar 2024 | - | - | - | - | 120.00 | - | - | - | - |
| Jun 2024 | - | - | - | - | 115.00 | - | - | - | - |
| Sep 2024 | - | - | - | - | 120.00 | - | - | - | - |
| Dec 2024 | - | - | - | - | 85.00 | - | - | - | - |
| 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 | 130 | - | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 6.00 | 1.00 | 780 | 4 | - |
| Dec 2023 | - | - | - | - | 16.50 | - | 745 | - | - |
| Mar 2024 | - | - | - | - | 42.25 | 1.00 | 645 | 1 | - |
| Jun 2024 | - | - | - | - | 27.10 | 0.85 | 707 | - | - |
| Sep 2024 | - | - | - | - | 26.00 | 0.09 | 514 | - | - |
| Dec 2024 | - | - | - | - | 20.63 | - | 465 | - | - |
| Mar 2025 | - | - | - | - | 39.70 | - | 326 | - | - |
| Jun 2025 | - | - | - | - | 23.99 | - | 282 | - | - |
| Sep 2025 | - | - | - | - | 23.47 | - | 124 | - | - |
| Dec 2025 | - | - | - | - | 23.47 | - | 133 | - | - |
| Mar 2026 | - | - | - | - | 41.32 | - | 129 | - | - |
| Jun 2026 | - | - | - | - | 26.50 | - | 131 | - | - |
| Sep 2026 | - | - | - | - | 26.50 | - | 90 | - | - |
| Dec 2026 | - | - | - | - | 24.50 | - | 90 | - | - |
| Mar 2027 | - | - | - | - | 31.50 | - | - | - | - |
| Jun 2027 | - | - | - | - | 23.28 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 5,161 | 5 | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 3.75 | - | 649 | - | - |
| Dec 2023 | - | - | - | - | 20.00 | - | 731 | - | - |
| Mar 2024 | - | - | - | - | 58.00 | 1.50 | 833 | - | - |
| Jun 2024 | - | - | - | - | 20.00 | - | 441 | - | - |
| Sep 2024 | - | - | - | - | 20.00 | 0.24 | 342 | - | - |
| Dec 2024 | - | - | - | - | 20.00 | - | 353 | - | - |
| Mar 2025 | - | - | - | - | 41.63 | - | 460 | - | - |
| Jun 2025 | - | - | - | - | 21.13 | - | 350 | - | - |
| Sep 2025 | - | - | - | - | 20.61 | - | 214 | - | - |
| Dec 2025 | - | - | - | - | 20.92 | - | 215 | - | - |
| Mar 2026 | - | - | - | - | 42.99 | - | 94 | - | - |
| Jun 2026 | - | - | - | - | 21.88 | - | 95 | - | - |
| Sep 2026 | - | - | - | - | 21.43 | - | 24 | - | - |
| Dec 2026 | - | - | - | - | 21.99 | - | 23 | - | - |
| Mar 2027 | - | - | - | - | 25.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 19.98 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 4,824 | - | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 14.00 | - | 136 | - | - |
| Dec 2023 | - | - | - | - | 17.90 | - | 136 | - | - |
| Mar 2024 | - | - | - | - | 60.50 | - | 206 | - | - |
| Jun 2024 | - | - | - | - | 24.40 | - | 96 | - | - |
| Sep 2024 | - | - | - | - | 24.45 | - | 83 | - | - |
| Dec 2024 | - | - | - | - | 19.55 | - | 75 | - | - |
| Mar 2025 | - | - | - | - | 46.00 | - | 24 | - | - |
| Jun 2025 | - | - | - | - | 21.00 | 0.01 | 2 | - | - |
| Sep 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 18.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 43.50 | - | 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 | 760 | - | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 4.00 | 0.50 | 549 | 4 | - |
| Dec 2023 | - | - | - | - | 6.50 | - | 384 | - | - |
| Mar 2024 | - | - | - | - | 27.50 | - | 354 | -8 | - |
| Jun 2024 | - | - | - | - | 11.00 | - | 317 | - | - |
| Sep 2024 | - | - | - | - | 9.63 | - | 318 | - | - |
| Dec 2024 | - | - | - | - | 7.50 | - | 96 | - | - |
| Mar 2025 | - | - | - | - | 22.25 | - | 113 | - | - |
| Jun 2025 | - | - | - | - | 11.00 | - | 112 | - | - |
| Sep 2025 | - | - | - | - | 9.95 | - | 86 | - | - |
| Dec 2025 | - | - | - | - | 8.32 | - | 81 | - | - |
| Mar 2026 | - | - | - | - | 21.23 | - | 3 | - | - |
| Jun 2026 | - | - | - | - | 10.84 | - | 1 | - | - |
| Sep 2026 | - | - | - | - | 12.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 13.05 | - | - | - | - |
| Mar 2027 | - | - | - | - | 19.50 | - | - | - | - |
| Jun 2027 | - | - | - | - | 15.51 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 2,414 | -4 | - |
| |
|
| GX - VIC Gas Futures (VIC Gas Futures) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 13.20 | -0.80 | 77 | - | - |
| Dec 2023 | - | - | - | - | 12.00 | -0.95 | 78 | - | - |
| Mar 2024 | - | - | - | - | 13.60 | -1.80 | 30 | - | - |
| Jun 2024 | - | - | - | - | 19.50 | -0.50 | 32 | - | - |
| Sep 2024 | - | - | - | - | 21.60 | -0.65 | 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 | 279 | - | - |
| |
|
| WK - WA Wheat (WA Wheat) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 445.00 | - | - | - | - |
| May 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Jul 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 |
|
| Sep 2023 | - | - | - | - | 445.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 445.00 | - | - | - | - |
| May 2024 | - | - | - | - | 445.00 | - | - | - | - |
| Jul 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 |
|
| Sep 2023 | - | - | - | - | 395.50 | -2.00 | 250 | -125 | - |
| Jan 2024 | - | - | - | - | 411.50 | -0.50 | 9,051 | -100 | - |
| Mar 2024 | - | - | - | - | 413.50 | -0.50 | - | - | - |
| May 2024 | - | - | - | - | 413.50 | -0.50 | - | - | - |
| Jul 2024 | - | - | - | - | 413.50 | -0.50 | - | - | - |
| Jan 2025 | - | - | - | - | 417.50 | -2.50 | 425 | - | - |
| Jan 2026 | - | - | - | - | 428.00 | -2.50 | 25 | - | - |
|
| Click here to view settlement price and volume graph | 9,751 | -225 | - |
| |
|
| KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 395.50 | -2.00 | - | - | - |
| Jan 2024 | - | - | - | - | 411.50 | -0.50 | - | - | - |
| Mar 2024 | - | - | - | - | 413.50 | -0.50 | - | - | - |
| May 2024 | - | - | - | - | 413.50 | -0.50 | - | - | - |
| Jul 2024 | - | - | - | - | 413.50 | -0.50 | - | - | - |
| Jan 2025 | - | - | - | - | 417.50 | -2.50 | - | - | - |
| Jan 2026 | - | - | - | - | 428.00 | -2.50 | - | - | - |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 293.50 | - | - | - | - |
| Nov 2023 | - | - | - | - | 302.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 347.00 | - | 350 | -51 | - |
| Mar 2024 | - | - | - | - | 347.70 | - | - | - | - |
| May 2024 | - | - | - | - | 368.70 | - | - | - | - |
| Jul 2024 | - | - | - | - | 368.70 | - | - | - | - |
| Jan 2025 | - | - | - | - | 387.20 | - | - | - | - |
| Jan 2026 | - | - | - | - | 387.20 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 350 | -51 | - |
| |
|
| 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 |
|
| Sep 2023 | - | - | - | - | 293.50 | - | - | - | - |
| Nov 2023 | - | - | - | - | 302.00 | - | - | - | - |
| Jan 2024 | - | - | - | - | 347.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 347.70 | - | - | - | - |
| May 2024 | - | - | - | - | 368.70 | - | - | - | - |
| Jul 2024 | - | - | - | - | 368.70 | - | - | - | - |
| Jan 2025 | - | - | - | - | 387.20 | - | - | - | - |
| Jan 2026 | - | - | - | - | 387.20 | - | - | - | - |
|
| 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 |
|
| Aug 2023 | - | - | - | - | 101.15 | 3.17 | - | - | - |
| Sep 2023 | - | - | - | - | 90.65 | 2.84 | - | - | - |
| Oct 2023 | - | - | - | - | 96.91 | 2.61 | - | - | - |
| Nov 2023 | - | - | - | - | 104.59 | 2.82 | - | - | - |
| Dec 2023 | - | - | - | - | 104.59 | 2.82 | - | - | - |
|
| 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 |
|
| Aug 2023 | - | - | - | - | 86.75 | 3.09 | - | - | - |
| Sep 2023 | - | - | - | - | 81.97 | 2.92 | - | - | - |
| Oct 2023 | - | - | - | - | 101.99 | 2.74 | - | - | - |
| Nov 2023 | - | - | - | - | 101.99 | 2.74 | - | - | - |
| Dec 2023 | - | - | - | - | 101.99 | 2.74 | - | - | - |
|
| 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 |
|
| Aug 2023 | - | - | - | - | 103.43 | - | - | - | - |
| Sep 2023 | - | - | - | - | 97.01 | - | - | - | - |
| Oct 2023 | - | - | - | - | 72.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 72.00 | - | - | - | - |
| Dec 2023 | - | - | - | - | 72.00 | - | - | - | - |
|
| 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 |
|
| Aug 2023 | - | - | - | - | 72.58 | 2.25 | - | - | - |
| Sep 2023 | - | - | - | - | 61.92 | 3.80 | 5 | 5 | - |
| Oct 2023 | - | - | - | - | 58.00 | 0.50 | - | - | - |
| Nov 2023 | - | - | - | - | 58.00 | 0.50 | - | - | - |
| Dec 2023 | - | - | - | - | 58.00 | 0.50 | - | - | - |
|
| Click here to view settlement price and volume graph | 5 | 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}