ASX Futures Daily Non-NTP Report
for trading date 13/03/25
Report Generation Time: Fri, 14 Mar 2025 05:23:00


Exchange For Physicals (Futures)

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Mar 202513:21:007,785.028
Mar 202514:05:007,790.0344
Mar 202514:41:007,775.011
Mar 202514:40:007,790.0100
Mar 202515:57:007,751.0380
Mar 202516:16:007,750.0348
Mar 202516:42:007,785.0160
black.gif
1,371
black.gif

IR - 90-Day Bank Bills (100 minus yield % p.a.)

ExpiryRegistration TimePriceVolume
black.gif
Mar 202717:00:0096.32049
Dec 202617:00:0096.370127
Dec 202611:07:0096.350100
Sep 202611:07:0096.390100
Sep 202617:00:0096.410127
Jun 202617:00:0096.440127
Jun 202611:07:0096.420100
Mar 202611:07:0096.440100
Mar 202617:00:0096.450127
Dec 202517:00:0096.420127
Dec 202511:07:0096.420100
Sep 202511:07:0096.330100
Sep 202517:00:0096.340127
Jun 202517:00:0096.110127
Jun 202511:07:0096.110100
black.gif
1,638
black.gif

XT - 10 Year Bonds (100 minus yield % p.a.)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202514:24:0095.5100351
Jun 202507:32:0095.510063
Jun 202507:34:0095.510030
Jun 202507:36:0095.5150342
Jun 202522:48:0095.5200108
Jun 202522:48:0095.5200928
Jun 202522:49:0095.5300460
Jun 202508:05:0095.5150588
Jun 202508:08:0095.5150104
Jun 202517:51:0095.5300186
Jun 202517:51:0095.5300742
Jun 202515:56:0095.53002,368
Jun 202516:09:0095.5500290
Jun 202516:27:0095.550010
Jun 202515:50:0095.545082
Jun 202515:09:0095.550010
Jun 202514:40:0095.5500305
Jun 202514:19:0095.5400277
Jun 202514:26:0095.53002,368
Jun 202512:17:0095.525076
Jun 202512:48:0095.5300167
Jun 202516:40:0095.5500553
Jun 202516:46:0095.5400277
Jun 202516:36:0095.550024
Mar 202516:33:0095.5700339
Mar 202516:36:0095.5600339
Mar 202517:00:0095.5700295
Mar 202512:40:0095.5400112
Mar 202512:40:0095.5400292
Mar 202512:40:0095.5400292
Mar 202513:10:0095.5500116
Mar 202513:09:0095.54501,273
Mar 202513:10:0095.5500120
Mar 202512:56:0095.5450291
Mar 202513:00:0095.5450423
Mar 202512:57:0095.5450232
Mar 202513:04:0095.5450292
Mar 202512:27:0095.5350170
Mar 202512:42:0095.5400292
Mar 202512:38:0095.5400205
Mar 202512:21:0095.5350582
Mar 202512:10:0095.5350606
Mar 202512:13:0095.5300435
Mar 202512:20:0095.5300871
Mar 202512:22:0095.5300975
Mar 202512:26:0095.5350474
Mar 202512:12:0095.540073
Mar 202514:31:0095.5550169
Mar 202514:29:0095.54001,071
Mar 202514:30:0095.55501,707
Mar 202514:28:0095.5550195
Mar 202514:28:0095.5550195
Mar 202514:22:0095.5400214
Mar 202514:22:0095.5400857
Mar 202514:21:0095.5550183
Mar 202514:27:0095.5550195
Mar 202514:12:0095.5400922
Mar 202512:57:0095.5450350
Mar 202512:55:0095.5350170
Mar 202513:25:0095.5550120
Mar 202513:25:0095.5550116
Mar 202513:13:0095.5500175
Mar 202513:24:0095.5500351
Mar 202513:15:0095.5500848
Mar 202513:50:0095.5550291
Mar 202513:59:0095.5550137
Mar 202514:30:0095.5550157
Mar 202514:27:0095.5550195
Mar 202514:28:0095.5550195
Mar 202514:30:0095.5550169
Mar 202514:30:0095.5550169
Mar 202514:30:0095.5550136
Mar 202514:31:0095.5550175
Mar 202514:35:0095.5550308
Mar 202514:34:0095.5550205
Mar 202514:34:0095.5550205
Mar 202514:35:0095.5550170
Mar 202514:35:0095.5550159
Mar 202514:35:0095.5550112
Mar 202514:35:0095.5550128
Mar 202514:35:0095.5550175
Mar 202514:28:0095.5550195
Mar 202514:38:0095.5500184
Mar 202515:24:0095.555050
Mar 202515:02:0095.560022
Mar 202514:53:0095.5550102
Mar 202514:38:0095.5550339
Mar 202514:38:0095.5550112
Mar 202515:03:0095.5550175
Mar 202515:11:0095.5550110
Mar 202514:26:0095.5500392
Mar 202514:32:0095.5550195
Mar 202515:50:0095.5550590
Mar 202515:18:0095.5550127
Mar 202514:54:0095.5500392
Mar 202515:42:0095.555070
Mar 202516:09:0095.5650205
Mar 202515:55:0095.5650112
Mar 202515:44:0095.5600116
Mar 202516:11:0095.5650460
Mar 202516:23:0095.565071
Mar 202516:30:0095.5300117
Mar 202516:23:0095.565071
Mar 202516:10:0095.5600206
Mar 202516:12:0095.5600110
Mar 202515:41:0095.5600116
Mar 202520:06:0095.5150426
Mar 202508:48:0095.5100128
Mar 202508:55:0095.5150120
Mar 202508:49:0095.5150128
Mar 202508:51:0095.510091
Mar 202508:51:0095.510091
Mar 202509:00:0095.5150583
Mar 202523:47:0095.5100468
Mar 202523:07:0095.5050979
Mar 202523:07:0095.5050979
Mar 202508:40:0095.5100472
Mar 202508:40:0095.5100195
Mar 202508:41:0095.5100128
Mar 202508:41:0095.5100175
Mar 202522:48:0095.5300110
Mar 202523:45:0095.5050470
Mar 202508:51:0095.510091
Mar 202508:51:0095.510061
Mar 202508:51:0095.510073
Mar 202508:51:0095.5100116
Mar 202508:51:0095.510073
Mar 202508:51:0095.510096
Mar 202508:51:0095.5100193
Mar 202508:51:0095.5100116
Mar 202508:51:0095.510078
Mar 202509:10:0095.5150169
Mar 202509:30:0095.5300186
Mar 202509:14:0095.5100315
Mar 202509:11:0095.510096
Mar 202509:16:0095.5100390
Mar 202509:13:0095.510073
Mar 202509:30:0095.5300746
Mar 202509:18:0095.5200212
Mar 202509:30:0095.5300187
Mar 202509:27:0095.5100102
Mar 202509:23:0095.515073
Mar 202509:30:0095.5300745
Mar 202509:23:0095.515072
Mar 202509:25:0095.5100424
Mar 202508:51:0095.510057
Mar 202508:51:0095.5100113
Mar 202508:51:0095.5100172
Mar 202509:05:0095.5150243
Mar 202509:09:0095.5150247
Mar 202509:18:0095.5150513
Mar 202509:23:0095.5100435
Mar 202509:23:0095.515091
Mar 202509:29:0095.515073
Mar 202509:47:0095.515098
Mar 202509:29:0095.5150147
Mar 202509:54:0095.5100140
Mar 202510:02:0095.510051
Mar 202509:27:0095.5100152
Mar 202509:39:0095.515089
Mar 202509:34:0095.515091
Mar 202509:29:0095.510064
Mar 202509:31:0095.515073
Mar 202509:31:0095.515073
Mar 202509:44:0095.5100125
Mar 202509:33:0095.515072
Mar 202509:31:0095.51501,018
Mar 202510:08:0095.5100925
Mar 202509:33:0095.5100487
Mar 202509:39:0095.515072
Mar 202509:39:0095.515058
Mar 202509:39:0095.515089
Mar 202510:30:0095.5200205
Mar 202509:01:0095.5250467
Mar 202510:44:0095.5200134
Mar 202510:22:0095.5250205
Mar 202510:52:0095.5250127
Mar 202510:48:0095.5250127
Mar 202510:48:0095.5250127
Mar 202511:24:0095.5350117
Mar 202511:25:0095.5300182
Mar 202511:22:0095.5350195
Mar 202511:31:0095.52002,300
Mar 202511:29:0095.5350322
Mar 202511:42:0095.5350295
Mar 202511:37:0095.5200340
Mar 202511:54:0095.535073
Mar 202512:07:0095.5400120
Mar 202512:06:0095.545073
Mar 202512:06:0095.5450146
Mar 202512:16:0095.5200988
Mar 202512:02:0095.545098
Mar 202512:02:0095.5350606
Mar 202511:54:0095.535073
Mar 202512:02:0095.545069
Mar 202512:06:0095.545073
Mar 202512:06:0095.545073
Mar 202512:00:0095.540084
black.gif
58,988
black.gif

YT - 3 Year Bonds (100 minus yield % p.a.)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202511:10:0096.22028
Jun 202519:10:0096.2502,708
Jun 202517:47:0096.2301,358
Jun 202519:26:0096.2201,649
Jun 202518:03:0096.2302,725
Jun 202516:20:0096.2403
Jun 202516:09:0096.240857
Jun 202516:15:0096.2401,910
Jun 202514:03:0096.2401,674
Jun 202515:14:0096.2402,232
Jun 202515:22:0096.23093
Jun 202511:41:0096.220141
Jun 202513:43:0096.2201,357
Jun 202514:27:0096.2202,711
Jun 202514:29:0096.2202,711
Jun 202513:02:0096.220141
Jun 202516:23:0096.2301,705
Jun 202516:47:0096.2501,360
Jun 202517:00:0096.230186
Mar 202516:51:0096.2101,322
Mar 202514:35:0096.210139
Mar 202514:31:0096.210203
Mar 202513:53:0096.210549
Mar 202514:15:0096.21039
Mar 202514:15:0096.210140
Mar 202513:25:0096.2101,030
Mar 202513:38:0096.2201,029
Mar 202513:43:0096.220100
Mar 202513:53:0096.220858
Mar 202513:12:0096.210918
Mar 202513:17:0096.2101,044
Mar 202513:06:0096.210857
Mar 202512:29:0096.200282
Mar 202512:29:0096.1901,388
Mar 202512:28:0096.200198
Mar 202512:37:0096.200572
Mar 202512:42:0096.200174
Mar 202512:42:0096.200694
Mar 202512:39:0096.210864
Mar 202512:29:0096.200565
Mar 202512:31:0096.200198
Mar 202512:32:0096.200792
Mar 202512:36:0096.200228
Mar 202513:01:0096.210198
Mar 202513:02:0096.210198
Mar 202513:05:0096.210857
Mar 202513:16:0096.210282
Mar 202512:34:0096.1902,711
Mar 202515:43:0096.23096
Mar 202515:38:0096.21085
Mar 202515:50:0096.220859
Mar 202515:50:0096.220859
Mar 202515:50:0096.2201,714
Mar 202515:14:0096.220111
Mar 202515:08:0096.2201,356
Mar 202515:26:0096.220426
Mar 202515:59:0096.2301,018
Mar 202515:47:0096.220574
Mar 202516:03:0096.22044
Mar 202516:03:0096.23044
Mar 202516:29:0096.2101,705
Mar 202516:29:0096.22094
Mar 202516:29:0096.22094
Mar 202516:06:0096.2101,070
Mar 202516:19:0096.220856
Mar 202514:49:0096.19083
Mar 202520:38:0096.2101,649
Mar 202517:39:0096.2006,798
Mar 202507:39:0096.2001,376
Mar 202507:41:0096.1901,378
Mar 202508:44:0096.190254
Mar 202508:40:0096.190868
Mar 202508:40:0096.190139
Mar 202508:40:0096.1901,429
Mar 202509:00:0096.1801,715
Mar 202508:51:0096.190694
Mar 202509:31:0096.1901,716
Mar 202509:27:0096.180160
Mar 202509:07:0096.180918
Mar 202509:32:0096.1902,575
Mar 202509:23:0096.190156
Mar 202509:32:0096.1901,716
Mar 202508:45:0096.190555
Mar 202508:44:0096.190763
Mar 202508:44:0096.190508
Mar 202508:44:0096.190254
Mar 202508:44:0096.190763
Mar 202509:07:0096.1905
Mar 202509:04:0096.190902
Mar 202510:18:0096.1901,545
Mar 202510:18:0096.1901,545
Mar 202510:37:0096.190699
Mar 202509:01:0096.1901,374
Mar 202509:39:0096.190210
Mar 202509:04:0096.19013
Mar 202510:16:0096.190352
Mar 202509:34:0096.190798
Mar 202509:48:0096.190160
Mar 202512:14:0096.200864
Mar 202512:14:0096.200864
Mar 202512:21:0096.2001,715
Mar 202512:07:0096.200377
Mar 202511:12:0096.190699
Mar 202511:37:0096.1901,930
Mar 202510:51:0096.190134
Mar 202511:09:0096.200306
black.gif
95,942
black.gif


Block Trades (Futures)

AA - S&P / ASX 200 A-REIT Index (A$25 x Index)

ExpiryRegistration TimePriceVolume
black.gif
Mar 202514:12:001,638.039
black.gif
39
black.gif

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Mar 202516:12:007,753.11,000
Mar 202516:12:007,753.1200
Mar 202516:10:007,753.1216
black.gif
1,416
black.gif

BQ - ASX Electricity Base Load Quarterly Futures QLD (A$ per megawatt hour)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202515:36:00103.5013
black.gif
13
black.gif

BV - ASX Electricity Base Load Quarterly Futures VIC (A$ per megawatt hour)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202512:29:00105.505
black.gif
5
black.gif

HN - ASX Electricity Base Load Strip Futures NSW (A$ per megawatt hour)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202615:43:00122.0010
black.gif
10
black.gif

HQ - ASX Electricity Base Load Strip Futures QLD (A$ per megawatt hour)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202615:41:00104.9313
Jun 202612:53:00104.937
Jun 202613:33:00104.9313
black.gif
33
black.gif


Block Trades (Options)

BQ - ASX Electricity Base Load Quarterly Futures QLD (A$ per megawatt hour)

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 2025140.0015:36:003.1025
Jun 202595.0015:36:008.3025
black.gif
50
black.gif

BV - ASX Electricity Base Load Quarterly Futures VIC (A$ per megawatt hour)

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 2025105.0011:23:0013.5025
Jun 2025110.0012:29:0011.6525
Jun 2025130.0012:29:005.4525
Jun 2025135.0016:14:004.8025
Jun 202575.0016:14:002.2025
Jun 202575.0012:29:001.9025
Jun 202585.0011:23:004.2525
Jun 202595.0012:29:007.8525
Jun 202595.0016:14:008.0025
black.gif
225
black.gif

HN - ASX Electricity Base Load Strip Futures NSW (A$ per megawatt hour)

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 2026120.0015:43:002.8110
Jun 2026120.0015:43:004.8110
black.gif
20
black.gif

HQ - ASX Electricity Base Load Strip Futures QLD (A$ per megawatt hour)

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 2026105.0015:41:004.0025
Jun 2026105.0013:33:004.0025
Jun 2026110.0012:53:002.3025
Jun 2026125.0012:53:000.2725
black.gif
100
black.gif
 
  • Quoted figures are based on latest available information at the time of report generation.
  • Although ASX Limited ABN 98 008 624 691 and its related bodies corporate (“ASX”) has made every effort to ensure the accuracy of the information as at the date of publication, ASX does not give any warranty or representation as to the accuracy, reliability or completeness of the information. To the extent permitted by law, ASX and its employees, officers and contractors shall not be liable for any loss or damage arising in any way (including by way of negligence) from or in connection with any information provided or omitted or from any one acting or refraining to act in reliance on this information.
  • NTP is a registered trademark of ASX Operations Pty Limited.