|
| AP - SPI 200 (A$25 x SPI200) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
 |
| Sep 2023 | 7,085.0 | 7,118.0 | 7,081.0 | 7,111.0 | 7,112.0 | 48.0 | 253,936 | -29 | 27,066 |
| Oct 2023 | - | - | - | - | 7,122.0 | 50.0 | 2 | - | - |
| Nov 2023 | - | - | - | - | 7,103.0 | 50.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,156.0 | 48.0 | 503 | - | - |
| Mar 2024 | - | - | - | - | 7,122.0 | 48.0 | - | - | - |
| Jun 2024 | - | - | - | - | 7,122.0 | 48.0 | 125 | - | - |
| Sep 2024 | - | - | - | - | 7,055.0 | 48.0 | - | - | - |
| Dec 2024 | - | - | - | - | 7,038.0 | 48.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 254,566 | -29 | 27,066 |
| |
|
| 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 | 1,392.0 | 1,398.0 | 1,392.0 | 1,395.0 | 1,395.0 | 1.0 | 5,979 | -24 | 54 |
| Dec 2023 | - | - | - | - | 1,409.0 | 1.0 | - | - | - |
| Mar 2024 | - | - | - | - | 1,409.0 | 1.0 | - | - | - |
| Jun 2024 | - | - | - | - | 1,409.0 | 1.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 5,979 | -24 | 54 |
| |
|
| 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 | - | - | - | - | 7,002.0 | 54.0 | 16 | - | - |
| Dec 2023 | - | - | - | - | 7,024.0 | 54.0 | - | - | - |
| Mar 2024 | - | - | - | - | 7,024.0 | 54.0 | - | - | - |
| Jun 2024 | - | - | - | - | 6,971.0 | 54.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 16 | - | - |
| |
|
| 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 | - | - | - | - | 5,743.0 | 13.0 | 63 | - | - |
| Dec 2023 | - | - | - | - | 5,808.0 | 13.0 | - | - | - |
| Mar 2024 | - | - | - | - | 5,808.0 | 13.0 | - | - | - |
| Jun 2024 | - | - | - | - | 5,796.0 | 13.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 63 | - | - |
| |
|
| AM - Mini-ASX SPI 200 (A$5 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 7,112.0 | 48.0 | - | - | - |
| Oct 2023 | - | - | - | - | 7,122.0 | 50.0 | - | - | - |
| Nov 2023 | - | - | - | - | 7,103.0 | 50.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,156.0 | 48.0 | - | - | - |
|
| 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 | - | - | - | - | 8,943.0 | 58.0 | 6,663 | - | - |
| Dec 2023 | - | - | - | - | 9,044.0 | 58.0 | - | - | - |
| Mar 2024 | - | - | - | - | 9,056.0 | 58.0 | - | - | - |
| Jun 2024 | - | - | - | - | 9,034.0 | 58.0 | - | - | - |
| Sep 2024 | - | - | - | - | 9,071.0 | 58.0 | - | - | - |
| Dec 2024 | - | - | - | - | 9,053.0 | 58.0 | - | - | - |
|
| 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 | - | - | - | - | 95.935 | - | 36,815 | - | 56 |
| Sep 2023 | 95.920 | 95.920 | 95.920 | 95.920 | 95.925 | - | 39,153 | 853 | 88 |
| Oct 2023 | 95.905 | 95.905 | 95.900 | 95.900 | 95.905 | -0.005 | 10,261 | 1,413 | 803 |
| Nov 2023 | 95.855 | 95.855 | 95.855 | 95.855 | 95.850 | -0.015 | 2,730 | 436 | 450 |
| Dec 2023 | - | - | - | - | 95.830 | -0.005 | 1,986 | - | - |
| Jan 2024 | - | - | - | - | 95.825 | -0.010 | 120 | - | - |
| Feb 2024 | - | - | - | - | 95.815 | -0.005 | 745 | - | - |
| Mar 2024 | - | - | - | - | 95.795 | -0.015 | 450 | - | - |
| Apr 2024 | - | - | - | - | 95.795 | -0.015 | 300 | - | - |
| May 2024 | - | - | - | - | 95.795 | -0.015 | 150 | - | - |
| Jun 2024 | - | - | - | - | 95.800 | -0.015 | 11 | - | - |
| Jul 2024 | - | - | - | - | 95.810 | -0.015 | - | - | - |
| Aug 2024 | - | - | - | - | 95.835 | -0.015 | 105 | - | - |
| Sep 2024 | - | - | - | - | 95.850 | -0.020 | - | - | - |
| Oct 2024 | - | - | - | - | 95.890 | -0.015 | 20 | - | - |
| Nov 2024 | - | - | - | - | 95.930 | -0.015 | - | - | - |
| Dec 2024 | - | - | - | - | 95.980 | -0.015 | - | - | - |
| Jan 2025 | - | - | - | - | 95.995 | -0.020 | - | - | - |
|
| Click here to view settlement price and volume graph | 92,846 | 2,702 | 1,397 |
| |
|
| 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 | 95.830 | 95.840 | 95.820 | 95.830 | 95.840 | - | 213,929 | -988 | 24,476 |
| Dec 2023 | 95.710 | 95.720 | 95.690 | 95.700 | 95.710 | -0.010 | 242,780 | 6,543 | 18,843 |
| Mar 2024 | 95.650 | 95.660 | 95.620 | 95.630 | 95.640 | -0.020 | 153,280 | 3,239 | 10,327 |
| Jun 2024 | 95.640 | 95.650 | 95.610 | 95.630 | 95.630 | -0.030 | 140,136 | 6,029 | 10,284 |
| Sep 2024 | 95.720 | 95.720 | 95.670 | 95.700 | 95.700 | -0.020 | 98,908 | 1,305 | 6,640 |
| Dec 2024 | 95.830 | 95.840 | 95.780 | 95.800 | 95.810 | -0.020 | 68,896 | 346 | 7,636 |
| Mar 2025 | 95.940 | 95.940 | 95.870 | 95.900 | 95.910 | -0.030 | 48,164 | 2,492 | 5,694 |
| Jun 2025 | 96.040 | 96.040 | 95.970 | 96.000 | 96.000 | -0.030 | 33,071 | 499 | 2,165 |
| Sep 2025 | 96.110 | 96.110 | 96.050 | 96.070 | 96.070 | -0.030 | 2,039 | 157 | 153 |
| Dec 2025 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | -0.030 | 1,065 | - | 26 |
| Mar 2026 | 96.110 | 96.120 | 96.080 | 96.080 | 96.120 | -0.040 | 400 | 1 | 4 |
| Jun 2026 | - | - | - | - | 96.120 | -0.040 | 479 | - | - |
| Sep 2026 | - | - | - | - | 96.110 | -0.040 | 60 | - | - |
| Dec 2026 | - | - | - | - | 96.120 | -0.040 | 120 | - | - |
| Mar 2027 | - | - | - | - | 96.090 | -0.040 | - | - | - |
| Jun 2027 | - | - | - | - | 96.040 | -0.040 | 20 | - | - |
| Sep 2027 | - | - | - | - | 96.040 | -0.040 | - | - | - |
| Dec 2027 | - | - | - | - | 96.040 | -0.040 | - | - | - |
| Mar 2028 | - | - | - | - | 96.040 | -0.040 | - | - | - |
| Jun 2028 | - | - | - | - | 96.040 | -0.040 | - | - | - |
|
| Click here to view settlement price and volume graph | 1,003,347 | 19,623 | 86,248 |
| |
|
| 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 | 96.150 | 96.150 | 96.110 | 96.130 | 96.140 | -0.010 | 764,670 | 5,197 | 79,442 |
| Dec 2023 | - | - | - | - | 96.150 | -0.020 | 1 | 1 | 1 |
|
| Click here to view settlement price and volume graph | 764,671 | 5,198 | 79,443 |
| |
|
| 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 | 96.1100 | 96.1100 | 96.0650 | 96.0850 | 96.0850 | -0.0050 | 18,863 | 56 | 369 |
| Dec 2023 | - | - | - | - | 96.0750 | -0.0150 | - | - | - |
|
| Click here to view settlement price and volume graph | 18,863 | 56 | 369 |
| |
|
| 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 | 95.8600 | 95.8800 | 95.8350 | 95.8700 | 95.8650 | 0.0200 | 1,020,796 | -6,122 | 59,467 |
| Dec 2023 | 95.8450 | 95.8450 | 95.8450 | 95.8450 | 95.8550 | 0.0250 | 127 | 13 | 44 |
|
| Click here to view settlement price and volume graph | 1,020,923 | -6,109 | 59,511 |
| |
|
| 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 | 95.5450 | 95.5450 | 95.5400 | 95.5400 | 95.5550 | 0.0400 | 16,776 | -2 | 3 |
| Dec 2023 | - | - | - | - | 95.5550 | 0.0400 | 336 | 336 | 336 |
|
| Click here to view settlement price and volume graph | 17,112 | 334 | 339 |
| |
|
| 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 | - | - | - | - | 94.00 | - | 2,008 | - | - |
| Dec 2023 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -6.80 | 1,896 | -6 | 9 |
| Mar 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -2.70 | 1,696 | -8 | 31 |
| Jun 2024 | - | - | - | - | 138.82 | -2.39 | 1,461 | -3 | 23 |
| Sep 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.57 | -2.33 | 1,059 | 4 | 25 |
| Dec 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.59 | -1.66 | 971 | -5 | 24 |
| Mar 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.14 | -1.11 | 563 | 1 | 6 |
| Jun 2025 | - | - | - | - | 128.64 | -0.86 | 580 | - | 5 |
| Sep 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.64 | -1.36 | 330 | 2 | 7 |
| Dec 2025 | - | - | - | - | 100.81 | -0.29 | 344 | - | 5 |
| Mar 2026 | - | - | - | - | 128.50 | -1.09 | 254 | - | - |
| Jun 2026 | - | - | - | - | 129.50 | -0.25 | 191 | - | - |
| Sep 2026 | - | - | - | - | 132.00 | -1.00 | 114 | - | - |
| Dec 2026 | - | - | - | - | 110.00 | -0.88 | 137 | - | - |
| Mar 2027 | - | - | - | - | 133.31 | - | 6 | - | - |
| Jun 2027 | - | - | - | - | 130.72 | - | 6 | - | - |
|
| Click here to view settlement price and volume graph | 11,616 | -15 | 135 |
| |
|
| 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 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -3.50 | 5,055 | 1 | 3 |
| Dec 2023 | 96.75 | 96.75 | 94.10 | 94.50 | 94.50 | -3.25 | 5,104 | 9 | 53 |
| Mar 2024 | 152.50 | 152.50 | 151.50 | 151.50 | 153.37 | -3.63 | 4,398 | 10 | 24 |
| Jun 2024 | 109.78 | 109.78 | 108.25 | 108.25 | 108.25 | -2.75 | 4,486 | 11 | 20 |
| Sep 2024 | 104.00 | 104.30 | 102.25 | 102.25 | 102.25 | -3.21 | 3,021 | 13 | 22 |
| Dec 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 86.25 | -1.75 | 3,084 | 18 | 19 |
| Mar 2025 | - | - | - | - | 118.00 | -1.00 | 1,465 | 12 | 12 |
| Jun 2025 | - | - | - | - | 92.83 | -0.76 | 1,448 | 12 | 12 |
| Sep 2025 | - | - | - | - | 90.83 | -0.74 | 961 | 12 | 12 |
| Dec 2025 | - | - | - | - | 81.17 | -0.66 | 952 | 12 | 12 |
| Mar 2026 | - | - | - | - | 112.38 | -0.44 | 406 | - | - |
| Jun 2026 | - | - | - | - | 88.21 | -0.33 | 390 | - | - |
| Sep 2026 | - | - | - | - | 87.96 | -0.33 | 146 | - | - |
| Dec 2026 | - | - | - | - | 83.41 | -0.31 | 131 | - | - |
| Mar 2027 | - | - | - | - | 105.71 | - | 12 | - | - |
| Jun 2027 | - | - | - | - | 77.90 | - | 12 | - | - |
|
| Click here to view settlement price and volume graph | 31,071 | 110 | 189 |
| |
|
| 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 | - | - | - | - | 103.00 | - | 77 | - | - |
| Dec 2023 | - | - | - | - | 74.00 | - | 60 | - | - |
| Mar 2024 | - | - | - | - | 132.00 | - | 84 | - | - |
| Jun 2024 | - | - | - | - | 123.00 | - | 43 | - | - |
| Sep 2024 | - | - | - | - | 121.00 | - | 24 | - | - |
| Dec 2024 | - | - | - | - | 79.00 | - | 25 | - | - |
| Mar 2025 | - | - | - | - | 115.00 | - | 18 | - | - |
| Jun 2025 | - | - | - | - | 123.50 | - | 4 | - | - |
| Sep 2025 | - | - | - | - | 124.95 | - | 2 | - | - |
| Dec 2025 | - | - | - | - | 84.97 | - | 2 | - | - |
| Mar 2026 | - | - | - | - | 117.68 | - | 4 | - | - |
| Jun 2026 | - | - | - | - | 130.50 | - | - | - | - |
| Sep 2026 | - | - | - | - | 139.57 | - | - | - | - |
| Dec 2026 | - | - | - | - | 131.98 | - | - | - | - |
| 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 | - | - | - | - | 64.00 | - | 2,071 | - | - |
| Dec 2023 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -3.00 | 1,921 | - | 2 |
| Mar 2024 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -2.25 | 1,854 | 12 | 25 |
| Jun 2024 | 94.51 | 94.51 | 94.01 | 94.01 | 94.01 | -1.57 | 1,683 | 9 | 12 |
| Sep 2024 | - | - | - | - | 89.58 | -0.92 | 1,100 | 5 | 5 |
| Dec 2024 | - | - | - | - | 52.71 | -0.54 | 1,303 | 5 | 5 |
| Mar 2025 | - | - | - | - | 74.49 | -0.76 | 923 | 5 | 5 |
| Jun 2025 | - | - | - | - | 81.69 | -0.84 | 784 | 5 | 5 |
| Sep 2025 | - | - | - | - | 82.53 | - | 468 | - | - |
| Dec 2025 | - | - | - | - | 53.50 | -0.03 | 507 | - | - |
| Mar 2026 | - | - | - | - | 74.50 | - | 170 | - | - |
| Jun 2026 | - | - | - | - | 83.66 | - | 155 | - | - |
| Sep 2026 | - | - | - | - | 84.98 | - | 61 | - | - |
| Dec 2026 | - | - | - | - | 56.88 | - | 66 | - | - |
| Mar 2027 | - | - | - | - | 72.49 | - | - | - | - |
| Jun 2027 | - | - | - | - | 86.48 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 13,066 | 41 | 59 |
| |
|
| 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 | - | - | - | - | 119.00 | - | 3 | - | - |
| Dec 2023 | - | - | - | - | 135.00 | -5.00 | 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 | - | - | - | - | 150.07 | - | 2 | - | - |
| Jun 2026 | - | - | - | - | 156.49 | - | 2 | - | - |
| Sep 2026 | - | - | - | - | 157.40 | - | 2 | - | - |
| Dec 2026 | - | - | - | - | 131.77 | - | 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 | - | - | - | - | 104.00 | - | - | - | - |
| 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 | - | - | - | - | 5.50 | - | 783 | - | - |
| Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.25 | 721 | 2 | 2 |
| Mar 2024 | - | - | - | - | 43.75 | - | 629 | - | - |
| Jun 2024 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -0.50 | 714 | 1 | 3 |
| Sep 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 514 | - | 5 |
| Dec 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - | 469 | - | 5 |
| Mar 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 341 | 5 | 5 |
| Jun 2025 | - | - | - | - | 24.70 | - | 286 | - | - |
| Sep 2025 | - | - | - | - | 24.55 | - | 131 | - | - |
| Dec 2025 | - | - | - | - | 24.09 | - | 140 | - | - |
| Mar 2026 | - | - | - | - | 42.50 | - | 130 | - | - |
| Jun 2026 | - | - | - | - | 26.50 | - | 117 | - | - |
| Sep 2026 | - | - | - | - | 28.71 | - | 90 | - | - |
| Dec 2026 | - | - | - | - | 26.54 | - | 90 | - | - |
| Mar 2027 | - | - | - | - | 37.67 | - | - | - | - |
| Jun 2027 | - | - | - | - | 25.22 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 5,155 | 8 | 20 |
| |
|
| 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 | - | - | - | - | 4.75 | - | 651 | - | - |
| Dec 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.00 | 743 | -2 | 5 |
| Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -1.63 | 811 | - | 1 |
| Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 469 | - | 10 |
| Sep 2024 | - | - | - | - | 20.98 | - | 361 | - | - |
| Dec 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50 | 364 | - | 2 |
| Mar 2025 | - | - | - | - | 42.50 | - | 460 | - | - |
| Jun 2025 | - | - | - | - | 21.13 | - | 350 | - | - |
| Sep 2025 | - | - | - | - | 20.98 | - | 225 | - | - |
| Dec 2025 | - | - | - | - | 21.30 | - | 226 | - | - |
| Mar 2026 | - | - | - | - | 43.70 | - | 109 | - | - |
| Jun 2026 | - | - | - | - | 22.24 | - | 110 | - | - |
| Sep 2026 | - | - | - | - | 21.40 | - | 31 | - | - |
| Dec 2026 | - | - | - | - | 21.96 | - | 30 | - | - |
| Mar 2027 | - | - | - | - | 25.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 19.98 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 4,940 | -2 | 18 |
| |
|
| 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 | - | - | - | - | 26.50 | - | 136 | - | - |
| Dec 2023 | - | - | - | - | 20.99 | - | 139 | - | - |
| Mar 2024 | - | - | - | - | 61.00 | - | 203 | - | - |
| Jun 2024 | - | - | - | - | 26.00 | - | 96 | - | - |
| Sep 2024 | - | - | - | - | 26.00 | - | 83 | - | - |
| Dec 2024 | - | - | - | - | 21.00 | - | 75 | - | - |
| Mar 2025 | - | - | - | - | 47.50 | - | 24 | - | - |
| Jun 2025 | - | - | - | - | 24.01 | - | 4 | - | - |
| Sep 2025 | - | - | - | - | 20.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 18.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 46.00 | - | 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 | 762 | - | - |
| |
|
| 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 | - | - | - | - | 3.75 | - | 546 | - | - |
| Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.50 | 419 | - | 2 |
| Mar 2024 | - | - | - | - | 29.00 | - | 356 | - | - |
| Jun 2024 | - | - | - | - | 11.30 | - | 413 | - | - |
| Sep 2024 | - | - | - | - | 10.00 | - | 342 | - | - |
| Dec 2024 | - | - | - | - | 7.99 | - | 115 | - | - |
| Mar 2025 | - | - | - | - | 23.75 | - | 127 | - | - |
| Jun 2025 | - | - | - | - | 11.00 | - | 117 | - | - |
| Sep 2025 | - | - | - | - | 9.95 | - | 86 | - | - |
| Dec 2025 | - | - | - | - | 8.25 | - | 81 | - | - |
| Mar 2026 | - | - | - | - | 21.23 | - | 3 | - | - |
| Jun 2026 | - | - | - | - | 10.71 | - | 1 | - | - |
| Sep 2026 | - | - | - | - | 11.95 | - | - | - | - |
| Dec 2026 | - | - | - | - | 9.46 | - | - | - | - |
| Mar 2027 | - | - | - | - | 19.50 | - | - | - | - |
| Jun 2027 | - | - | - | - | 15.51 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 2,606 | - | 2 |
| |
|
| GX - VIC Gas Futures (VIC Gas Futures) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 12.00 | -0.20 | 77 | - | - |
| Dec 2023 | - | - | - | - | 11.35 | - | 78 | - | - |
| Mar 2024 | - | - | - | - | 12.93 | - | 30 | - | - |
| Jun 2024 | - | - | - | - | 18.20 | -0.15 | 34 | - | - |
| Sep 2024 | - | - | - | - | 20.25 | -0.25 | 32 | - | - |
| Dec 2024 | - | - | - | - | 14.86 | - | 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 | 281 | - | - |
| |
|
| 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 | - | - | - | - | 391.30 | - | 125 | - | - |
| Jan 2024 | - | - | - | - | 407.00 | - | 9,717 | -150 | - |
| Mar 2024 | - | - | - | - | 409.00 | - | - | - | - |
| May 2024 | - | - | - | - | 409.00 | - | - | - | - |
| Jul 2024 | - | - | - | - | 409.00 | - | - | - | - |
| Jan 2025 | - | - | - | - | 424.00 | - | 425 | - | - |
| Jan 2026 | - | - | - | - | 434.50 | - | 25 | - | - |
|
| Click here to view settlement price and volume graph | 10,292 | -150 | - |
| |
|
| 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 | - | - | - | - | 391.30 | - | - | - | - |
| Jan 2024 | - | - | - | - | 407.00 | - | - | - | - |
| Mar 2024 | - | - | - | - | 409.00 | - | - | - | - |
| May 2024 | - | - | - | - | 409.00 | - | - | - | - |
| Jul 2024 | - | - | - | - | 409.00 | - | - | - | - |
| Jan 2025 | - | - | - | - | 424.00 | - | - | - | - |
| Jan 2026 | - | - | - | - | 434.50 | - | - | - | - |
|
| 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 | - | - | - | - | 333.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 341.50 | - | - | - | - |
| Jan 2024 | - | - | - | - | 350.00 | -16.00 | 350 | - | - |
| Mar 2024 | - | - | - | - | 350.70 | -16.00 | - | - | - |
| May 2024 | - | - | - | - | 371.70 | -16.00 | - | - | - |
| Jul 2024 | - | - | - | - | 371.70 | -16.00 | - | - | - |
| Jan 2025 | - | - | - | - | 390.20 | -16.00 | - | - | - |
| Jan 2026 | - | - | - | - | 390.20 | -16.00 | - | - | - |
|
| Click here to view settlement price and volume graph | 350 | - | - |
| |
|
| 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 | - | - | - | - | 333.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 341.50 | - | - | - | - |
| Jan 2024 | - | - | - | - | 350.00 | -16.00 | - | - | - |
| Mar 2024 | - | - | - | - | 350.70 | -16.00 | - | - | - |
| May 2024 | - | - | - | - | 371.70 | -16.00 | - | - | - |
| Jul 2024 | - | - | - | - | 371.70 | -16.00 | - | - | - |
| Jan 2025 | - | - | - | - | 390.20 | -16.00 | - | - | - |
| Jan 2026 | - | - | - | - | 390.20 | -16.00 | - | - | - |
|
| 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 |
|
| Aug 2023 | - | - | - | - | 104.33 | - | - | - | - |
| Sep 2023 | - | - | - | - | 93.50 | - | - | - | - |
| Oct 2023 | - | - | - | - | 100.00 | -6.80 | 2 | - | - |
| Nov 2023 | - | - | - | - | 103.07 | -7.01 | 1 | - | - |
| Dec 2023 | - | - | - | - | 97.02 | -6.60 | 1 | - | - |
|
| Click here to view settlement price and volume graph | 4 | - | - |
| |
|
| 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 | - | - | - | - | 72.81 | -5.42 | - | - | - |
| Sep 2023 | - | - | - | - | 68.80 | -5.12 | - | - | - |
| Oct 2023 | - | - | - | - | 89.36 | -3.07 | 1 | - | - |
| Nov 2023 | - | - | - | - | 97.11 | -3.34 | - | - | - |
| Dec 2023 | - | - | - | - | 97.11 | -3.34 | - | - | - |
|
| Click here to view settlement price and volume graph | 1 | - | - |
| |
|
| 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 | - | - | - | - | 122.10 | - | - | - | - |
| Sep 2023 | - | - | - | - | 114.51 | - | - | - | - |
| Oct 2023 | - | - | - | - | 74.00 | - | - | - | - |
| Nov 2023 | - | - | - | - | 74.00 | - | - | - | - |
| Dec 2023 | - | - | - | - | 74.00 | - | - | - | - |
|
| 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 | - | - | - | - | 73.80 | - | - | - | - |
| Sep 2023 | - | - | - | - | 62.96 | - | 5 | - | - |
| Oct 2023 | - | - | - | - | 59.00 | -3.00 | - | - | - |
| Nov 2023 | - | - | - | - | 59.00 | -3.00 | - | - | - |
| Dec 2023 | - | - | - | - | 59.00 | -3.00 | - | - | - |
|
| 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}