|
| AP - SPI 200 (A$25 x SPI200) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
 |
| Sep 2023 | 7,251.0 | 7,266.0 | 7,230.0 | 7,263.0 | 7,275.0 | 16.0 | 259,096 | 2,386 | 13,098 |
| Oct 2023 | - | - | - | - | 7,286.0 | 16.0 | 2 | - | - |
| Nov 2023 | - | - | - | - | 7,267.0 | 16.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,318.0 | 17.0 | 504 | - | - |
| Mar 2024 | - | - | - | - | 7,284.0 | 17.0 | - | - | - |
| Jun 2024 | - | - | - | - | 7,284.0 | 17.0 | 125 | - | - |
| Sep 2024 | - | - | - | - | 7,217.0 | 17.0 | - | - | - |
| Dec 2024 | - | - | - | - | 7,200.0 | 17.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 259,727 | 2,386 | 13,098 |
| |
|
| 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 | - | - | - | - | 1,428.0 | 6.0 | 5,486 | -5 | - |
| Dec 2023 | - | - | - | - | 1,442.0 | 6.0 | - | - | - |
| Mar 2024 | - | - | - | - | 1,442.0 | 6.0 | - | - | - |
| Jun 2024 | - | - | - | - | 1,442.0 | 6.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 5,486 | -5 | - |
| |
|
| 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 | - | - | - | - | 7,160.0 | 44.0 | 16 | - | - |
| Dec 2023 | - | - | - | - | 7,182.0 | 44.0 | - | - | - |
| Mar 2024 | - | - | - | - | 7,182.0 | 44.0 | - | - | - |
| Jun 2024 | - | - | - | - | 7,129.0 | 44.0 | - | - | - |
|
| 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 | - | - | - | - | 5,913.0 | -18.0 | 70 | 5 | - |
| Dec 2023 | - | - | - | - | 5,978.0 | -18.0 | - | - | - |
| Mar 2024 | - | - | - | - | 5,978.0 | -18.0 | - | - | - |
| Jun 2024 | - | - | - | - | 5,966.0 | -18.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 70 | 5 | - |
| |
|
| 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 | - | - | - | - | 7,275.0 | 16.0 | - | - | - |
| Oct 2023 | - | - | - | - | 7,286.0 | 16.0 | - | - | - |
| Nov 2023 | - | - | - | - | 7,267.0 | 16.0 | - | - | - |
| Dec 2023 | - | - | - | - | 7,318.0 | 17.0 | - | - | - |
|
| 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 | - | - | - | - | 9,151.0 | 25.0 | 6,663 | - | - |
| Dec 2023 | - | - | - | - | 9,252.0 | 25.0 | - | - | - |
| Mar 2024 | - | - | - | - | 9,264.0 | 25.0 | - | - | - |
| Jun 2024 | - | - | - | - | 9,242.0 | 25.0 | - | - | - |
| Sep 2024 | - | - | - | - | 9,279.0 | 25.0 | - | - | - |
| Dec 2024 | - | - | - | - | 9,261.0 | 25.0 | - | - | - |
|
| 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 | - | 36,783 | 6 | - |
| Sep 2023 | - | - | - | - | 95.930 | - | 41,252 | -138 | - |
| Oct 2023 | - | - | - | - | 95.910 | 0.005 | 16,390 | 111 | - |
| Nov 2023 | - | - | - | - | 95.870 | 0.010 | 2,795 | - | - |
| Dec 2023 | - | - | - | - | 95.850 | 0.010 | 2,274 | 288 | - |
| Jan 2024 | - | - | - | - | 95.850 | 0.010 | 120 | - | - |
| Feb 2024 | - | - | - | - | 95.845 | 0.020 | 1,015 | 145 | - |
| Mar 2024 | - | - | - | - | 95.840 | 0.020 | 450 | - | - |
| Apr 2024 | - | - | - | - | 95.850 | 0.030 | 350 | - | - |
| May 2024 | - | - | - | - | 95.860 | 0.035 | 150 | - | - |
| Jun 2024 | - | - | - | - | 95.880 | 0.040 | 11 | - | - |
| Jul 2024 | - | - | - | - | 95.900 | 0.040 | - | - | - |
| Aug 2024 | - | - | - | - | 95.945 | 0.055 | 105 | - | - |
| Sep 2024 | - | - | - | - | 95.970 | 0.060 | - | - | - |
| Oct 2024 | - | - | - | - | 96.015 | 0.065 | 20 | - | - |
| Nov 2024 | - | - | - | - | 96.060 | 0.065 | - | - | - |
| Dec 2024 | - | - | - | - | 96.115 | 0.070 | - | - | - |
| Jan 2025 | - | - | - | - | 96.135 | 0.065 | - | - | - |
|
| Click here to view settlement price and volume graph | 101,715 | 412 | - |
| |
|
| 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 | 95.840 | 95.850 | 95.840 | 95.840 | 95.850 | - | 197,839 | -3,652 | 6,422 |
| Dec 2023 | 95.720 | 95.750 | 95.720 | 95.740 | 95.750 | 0.020 | 253,096 | 3,345 | 10,544 |
| Mar 2024 | 95.680 | 95.720 | 95.680 | 95.710 | 95.730 | 0.040 | 157,173 | 1,979 | 6,842 |
| Jun 2024 | 95.690 | 95.740 | 95.690 | 95.730 | 95.740 | 0.040 | 139,123 | -3,364 | 6,802 |
| Sep 2024 | 95.780 | 95.840 | 95.780 | 95.820 | 95.840 | 0.060 | 99,620 | 1,989 | 5,223 |
| Dec 2024 | 95.900 | 95.960 | 95.890 | 95.940 | 95.960 | 0.060 | 69,091 | -67 | 2,102 |
| Mar 2025 | 96.000 | 96.060 | 96.000 | 96.040 | 96.070 | 0.070 | 46,203 | -267 | 1,473 |
| Jun 2025 | 96.100 | 96.160 | 96.090 | 96.140 | 96.160 | 0.070 | 33,489 | 168 | 532 |
| Sep 2025 | 96.160 | 96.160 | 96.160 | 96.160 | 96.230 | 0.070 | 3,240 | 85 | 12 |
| Dec 2025 | 96.220 | 96.220 | 96.220 | 96.220 | 96.280 | 0.080 | 1,065 | - | 1 |
| Mar 2026 | - | - | - | - | 96.300 | 0.070 | 410 | - | - |
| Jun 2026 | - | - | - | - | 96.290 | 0.060 | 479 | - | - |
| Sep 2026 | - | - | - | - | 96.280 | 0.060 | 60 | - | - |
| Dec 2026 | - | - | - | - | 96.290 | 0.060 | 120 | - | - |
| Mar 2027 | - | - | - | - | 96.260 | 0.060 | - | - | - |
| Jun 2027 | - | - | - | - | 96.210 | 0.060 | 20 | - | - |
| Sep 2027 | - | - | - | - | 96.210 | 0.060 | - | - | - |
| Dec 2027 | - | - | - | - | 96.210 | 0.060 | - | - | - |
| Mar 2028 | - | - | - | - | 96.210 | 0.060 | - | - | - |
| Jun 2028 | - | - | - | - | 96.210 | 0.060 | - | - | - |
|
| Click here to view settlement price and volume graph | 1,001,028 | 216 | 39,953 |
| |
|
| 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 | 96.210 | 96.280 | 96.200 | 96.270 | 96.270 | 0.050 | 796,734 | 13,380 | 35,722 |
| Dec 2023 | - | - | - | - | 96.290 | 0.050 | 518 | 217 | 100 |
|
| Click here to view settlement price and volume graph | 797,252 | 13,597 | 35,822 |
| |
|
| 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 | 96.1500 | 96.1950 | 96.1500 | 96.1900 | 96.2000 | 0.0450 | 17,477 | -158 | 22 |
| Dec 2023 | - | - | - | - | 96.2050 | 0.0500 | 768 | - | - |
|
| Click here to view settlement price and volume graph | 18,245 | -158 | 22 |
| |
|
| 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 | 95.9300 | 95.9850 | 95.9250 | 95.9700 | 95.9800 | 0.0450 | 1,024,517 | -702 | 42,571 |
| Dec 2023 | 95.9300 | 95.9700 | 95.9300 | 95.9700 | 95.9700 | 0.0450 | 1,094 | 839 | 635 |
|
| Click here to view settlement price and volume graph | 1,025,611 | 137 | 43,206 |
| |
|
| 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 | - | - | - | - | 95.6350 | 0.0500 | 16,656 | -1 | - |
| Dec 2023 | - | - | - | - | 95.6350 | 0.0450 | 336 | - | - |
|
| Click here to view settlement price and volume graph | 16,992 | -1 | - |
| |
|
| 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 | - | - | - | - | 89.00 | -2.00 | 2,010 | 6 | - |
| Dec 2023 | - | - | - | - | 95.00 | -1.75 | 1,889 | - | 8 |
| Mar 2024 | - | - | - | - | 136.97 | -0.53 | 1,689 | 1 | - |
| Jun 2024 | - | - | - | - | 136.92 | -0.33 | 1,463 | 1 | - |
| Sep 2024 | - | - | - | - | 135.19 | -0.31 | 1,099 | 14 | - |
| Dec 2024 | - | - | - | - | 96.15 | -0.85 | 1,008 | 14 | - |
| Mar 2025 | - | - | - | - | 127.75 | -0.25 | 614 | 15 | - |
| Jun 2025 | - | - | - | - | 128.50 | 0.25 | 628 | 15 | - |
| Sep 2025 | - | - | - | - | 130.37 | 0.37 | 344 | 4 | - |
| Dec 2025 | - | - | - | - | 100.85 | 0.28 | 353 | 4 | - |
| Mar 2026 | - | - | - | - | 129.06 | 1.06 | 257 | 1 | - |
| Jun 2026 | - | - | - | - | 131.07 | 1.07 | 192 | 1 | - |
| Sep 2026 | - | - | - | - | 132.08 | 1.08 | 117 | 1 | - |
| Dec 2026 | - | - | - | - | 111.91 | 0.91 | 140 | 1 | - |
| Mar 2027 | - | - | - | - | 133.31 | - | 6 | - | - |
| Jun 2027 | - | - | - | - | 130.72 | - | 6 | - | - |
|
| Click here to view settlement price and volume graph | 11,815 | 78 | 8 |
| |
|
| 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 | - | - | - | - | 72.50 | -0.50 | 5,057 | 2 | - |
| Dec 2023 | - | - | - | - | 90.25 | -1.30 | 5,098 | 2 | - |
| Mar 2024 | - | - | - | - | 150.00 | -1.00 | 4,392 | -6 | - |
| Jun 2024 | - | - | - | - | 107.30 | -0.45 | 4,488 | -2 | - |
| Sep 2024 | - | - | - | - | 102.25 | -0.09 | 3,024 | -4 | - |
| Dec 2024 | - | - | - | - | 86.25 | -0.50 | 3,089 | -3 | - |
| Mar 2025 | - | - | - | - | 117.51 | -0.12 | 1,487 | 2 | - |
| Jun 2025 | - | - | - | - | 94.40 | 0.40 | 1,471 | 5 | - |
| Sep 2025 | - | - | - | - | 91.34 | - | 966 | - | - |
| Dec 2025 | - | - | - | - | 81.49 | - | 957 | - | - |
| Mar 2026 | - | - | - | - | 112.38 | - | 408 | 2 | - |
| Jun 2026 | - | - | - | - | 88.21 | - | 392 | 2 | - |
| Sep 2026 | - | - | - | - | 87.96 | - | 148 | 2 | - |
| Dec 2026 | - | - | - | - | 83.42 | 0.01 | 133 | 2 | - |
| Mar 2027 | - | - | - | - | 105.71 | - | 12 | - | - |
| Jun 2027 | - | - | - | - | 77.90 | - | 12 | - | - |
|
| Click here to view settlement price and volume graph | 31,134 | 4 | - |
| |
|
| 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 | - | - | - | - | 60.00 | -1.00 | 2,082 | 12 | - |
| Dec 2023 | - | - | - | - | 55.20 | -1.80 | 1,920 | 2 | - |
| Mar 2024 | - | - | - | - | 88.66 | -0.34 | 1,843 | 2 | - |
| Jun 2024 | - | - | - | - | 93.10 | -0.39 | 1,765 | 2 | - |
| Sep 2024 | - | - | - | - | 88.50 | -0.46 | 1,109 | 6 | - |
| Dec 2024 | - | - | - | - | 52.80 | -0.20 | 1,308 | 6 | - |
| Mar 2025 | - | - | - | - | 76.00 | 1.20 | 930 | 7 | - |
| Jun 2025 | - | - | - | - | 82.00 | 0.05 | 793 | 9 | - |
| Sep 2025 | - | - | - | - | 82.50 | 0.04 | 468 | - | - |
| Dec 2025 | - | - | - | - | 54.00 | 0.08 | 506 | 1 | - |
| Mar 2026 | - | - | - | - | 74.50 | - | 170 | - | - |
| Jun 2026 | - | - | - | - | 84.00 | 0.34 | 157 | 2 | - |
| Sep 2026 | - | - | - | - | 85.50 | 0.52 | 62 | 1 | - |
| Dec 2026 | - | - | - | - | 56.88 | - | 66 | - | - |
| Mar 2027 | - | - | - | - | 72.49 | - | - | - | - |
| Jun 2027 | - | - | - | - | 86.48 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 13,179 | 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 |
|
| Sep 2023 | - | - | - | - | 119.00 | - | 3 | - | - |
| Dec 2023 | - | - | - | - | 135.00 | - | 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 | - | - | - | - | 5.00 | -0.25 | 808 | 25 | - |
| Dec 2023 | - | - | - | - | 18.10 | 0.35 | 731 | 10 | - |
| Mar 2024 | - | - | - | - | 43.50 | 0.25 | 630 | - | - |
| Jun 2024 | - | - | - | - | 28.00 | - | 721 | - | - |
| Sep 2024 | - | - | - | - | 26.00 | - | 518 | - | - |
| Dec 2024 | - | - | - | - | 20.50 | - | 474 | - | - |
| Mar 2025 | - | - | - | - | 41.00 | - | 341 | - | - |
| 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 | 5,207 | 35 | - |
| |
|
| 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 | - | - | - | - | 4.25 | - | 652 | - | - |
| Dec 2023 | - | - | - | - | 20.25 | - | 755 | 5 | - |
| Mar 2024 | - | - | - | - | 60.37 | - | 811 | - | - |
| Jun 2024 | - | - | - | - | 22.50 | - | 470 | - | - |
| Sep 2024 | - | - | - | - | 20.50 | - | 364 | - | - |
| Dec 2024 | - | - | - | - | 19.75 | - | 366 | - | - |
| Mar 2025 | - | - | - | - | 43.22 | 0.72 | 470 | 10 | - |
| Jun 2025 | - | - | - | - | 21.49 | 0.36 | 360 | 10 | - |
| Sep 2025 | - | - | - | - | 21.33 | 0.35 | 235 | 10 | - |
| Dec 2025 | - | - | - | - | 21.66 | 0.36 | 236 | 10 | - |
| 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 | 4,999 | 45 | - |
| |
|
| 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 | - | - | - | - | 21.20 | 0.21 | 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 | - | 419 | - | - |
| Mar 2024 | - | - | - | - | 29.31 | 0.31 | 359 | - | - |
| Jun 2024 | - | - | - | - | 11.62 | 0.32 | 413 | - | - |
| Sep 2024 | - | - | - | - | 10.11 | 0.11 | 342 | - | - |
| Dec 2024 | - | - | - | - | 8.08 | 0.09 | 115 | - | - |
| Mar 2025 | - | - | - | - | 23.78 | 0.03 | 127 | - | - |
| Jun 2025 | - | - | - | - | 11.01 | 0.01 | 117 | - | - |
| Sep 2025 | - | - | - | - | 9.96 | 0.01 | 86 | - | - |
| Dec 2025 | - | - | - | - | 8.26 | 0.01 | 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 | 2,609 | - | - |
| |
|
| GX - VIC Gas Futures (VIC Gas Futures) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Sep 2023 | - | - | - | - | 11.95 | - | 77 | - | - |
| Dec 2023 | - | - | - | - | 11.35 | - | 78 | - | - |
| Mar 2024 | - | - | - | - | 12.93 | - | 30 | - | - |
| Jun 2024 | - | - | - | - | 18.10 | - | 34 | - | - |
| Sep 2024 | - | - | - | - | 19.95 | - | 32 | - | - |
| Dec 2024 | - | - | - | - | 14.86 | - | 30 | - | - |
| Mar 2025 | - | - | - | - | 15.61 | - | - | - | - |
| Jun 2025 | - | - | - | - | 21.30 | - | - | - | - |
| 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 | - | - | - | - | 389.50 | -1.80 | 125 | - | - |
| Jan 2024 | - | - | - | - | 403.50 | -1.50 | 9,767 | 175 | - |
| Mar 2024 | - | - | - | - | 405.50 | -1.50 | - | - | - |
| May 2024 | - | - | - | - | 405.50 | -1.50 | - | - | - |
| Jul 2024 | - | - | - | - | 405.50 | -1.50 | - | - | - |
| Jan 2025 | - | - | - | - | 415.80 | -6.20 | 425 | - | - |
| Jan 2026 | - | - | - | - | 426.30 | -6.20 | 25 | - | - |
|
| Click here to view settlement price and volume graph | 10,342 | 175 | - |
| |
|
| 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 | - | - | - | - | 389.50 | -1.80 | - | - | - |
| Jan 2024 | - | - | - | - | 403.50 | -1.50 | - | - | - |
| Mar 2024 | - | - | - | - | 405.50 | -1.50 | - | - | - |
| May 2024 | - | - | - | - | 405.50 | -1.50 | - | - | - |
| Jul 2024 | - | - | - | - | 405.50 | -1.50 | - | - | - |
| Jan 2025 | - | - | - | - | 415.80 | -6.20 | - | - | - |
| Jan 2026 | - | - | - | - | 426.30 | -6.20 | - | - | - |
|
| 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 | - | 350 | - | - |
| Mar 2024 | - | - | - | - | 355.00 | - | - | - | - |
| May 2024 | - | - | - | - | 373.00 | - | - | - | - |
| Jul 2024 | - | - | - | - | 373.00 | - | - | - | - |
| Jan 2025 | - | - | - | - | 391.50 | - | - | - | - |
| Jan 2026 | - | - | - | - | 391.50 | - | - | - | - |
|
| 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 | - | - | - | - |
| Mar 2024 | - | - | - | - | 355.00 | - | - | - | - |
| May 2024 | - | - | - | - | 373.00 | - | - | - | - |
| Jul 2024 | - | - | - | - | 373.00 | - | - | - | - |
| Jan 2025 | - | - | - | - | 391.50 | - | - | - | - |
| Jan 2026 | - | - | - | - | 391.50 | - | - | - | - |
|
| 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 | - | - | - | - | 96.39 | -3.18 | - | - | - |
| Sep 2023 | - | - | - | - | 86.38 | -2.85 | - | - | - |
| Oct 2023 | - | - | - | - | 95.00 | -1.75 | 2 | - | - |
| Nov 2023 | - | - | - | - | 97.92 | -1.81 | 1 | - | - |
| Dec 2023 | - | - | - | - | 92.17 | -1.70 | 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 | - | - | - | - | 70.64 | -0.76 | - | - | - |
| Sep 2023 | - | - | - | - | 69.50 | -0.75 | - | - | - |
| Oct 2023 | - | - | - | - | 85.34 | -1.23 | 1 | - | - |
| Nov 2023 | - | - | - | - | 92.74 | -1.34 | - | - | - |
| Dec 2023 | - | - | - | - | 92.74 | -1.34 | - | - | - |
|
| 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 | - | - | - | - | 65.70 | -1.58 | - | - | - |
| Sep 2023 | - | - | - | - | 59.07 | -1.43 | 5 | - | - |
| Oct 2023 | - | - | - | - | 55.20 | -1.80 | - | - | - |
| Nov 2023 | - | - | - | - | 55.20 | -1.80 | - | - | - |
| Dec 2023 | - | - | - | - | 55.20 | -1.80 | - | - | - |
|
| 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}