ASX Futures Daily Non-NTP Report
for trading date 30/06/25
Report Generation Time: Tue, 01 Jul 2025 05:23:00


Exchange For Physicals (Futures)

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Sep 202508:46:008,515.096
Sep 202511:23:008,520.0105
Sep 202510:50:008,510.0102
Sep 202513:05:008,535.0150
Sep 202515:15:008,557.0106
Sep 202516:22:008,530.028
black.gif
587
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Sep 202516:17:0095.8050488
Sep 202516:12:0095.805016
Sep 202516:12:0095.8000155
Sep 202514:23:0095.7900172
Sep 202514:37:0095.7950171
Sep 202514:37:0095.7950203
Sep 202515:29:0095.8000868
Sep 202515:47:0095.805071
Sep 202515:48:0095.805071
Sep 202516:01:0095.8050365
Sep 202515:55:0095.805093
Sep 202516:06:0095.800070
Sep 202515:59:0095.8050868
Sep 202516:08:0095.8100390
Sep 202516:13:0095.8100976
Sep 202516:27:0095.8050293
Sep 202516:39:0095.8050171
Sep 202516:39:0095.8050430
Sep 202516:39:0095.8050109
Sep 202516:37:0095.8050586
Sep 202516:45:0095.8050166
Sep 202516:27:0095.800085
Sep 202516:32:0095.8000174
Sep 202516:32:0095.8000395
Sep 202516:27:0095.8050174
Sep 202516:26:0095.8050174
Sep 202516:54:0095.80002,030
Sep 202516:57:0095.8000450
Sep 202516:09:0095.805095
Sep 202513:07:0095.8000480
Sep 202514:03:0095.7900177
Sep 202514:15:0095.7950210
Sep 202514:36:0095.7900488
Sep 202514:38:0095.7950203
Sep 202514:38:0095.7950203
Sep 202514:38:0095.7950203
Sep 202514:38:0095.7950166
Sep 202514:43:0095.7950292
Sep 202514:43:0095.7950192
Sep 202514:59:0095.800072
Sep 202514:59:0095.800072
Sep 202514:54:0095.800075
Sep 202514:54:0095.800087
Sep 202515:04:0095.8000174
Sep 202514:50:0095.795023
Sep 202514:48:0095.7900265
Sep 202514:48:0095.7900254
Sep 202512:11:0095.8000569
Sep 202512:19:0095.80001,923
Sep 202511:49:0095.8000525
Sep 202511:58:0095.8000343
Sep 202511:59:0095.79501,204
Sep 202511:51:0095.7950326
Sep 202510:24:0095.8050113
Sep 202510:35:0095.8100113
Sep 202518:13:0095.8100181
Sep 202510:19:0095.8000585
Sep 202510:17:0095.840036
Sep 202510:51:0095.8000296
Sep 202511:06:0095.795062
Sep 202511:06:0095.795088
Sep 202511:08:0095.7950176
Sep 202511:12:0095.8000261
Sep 202510:52:0095.8050295
Sep 202511:18:0095.790088
Sep 202517:59:0095.8400302
Sep 202508:49:0095.790059
Sep 202508:49:0095.790059
Sep 202508:54:0095.790088
Sep 202508:00:0095.840047
Sep 202508:05:0095.8200869
Sep 202508:05:0095.8150433
Sep 202508:09:0095.8150718
Sep 202519:33:0095.8100523
Sep 202508:13:0095.8150285
Sep 202509:24:0095.8050192
Sep 202509:24:0095.8050172
Sep 202509:15:0095.790056
Sep 202509:15:0095.790072
Sep 202509:24:0095.8050171
Sep 202509:24:0095.8050171
Sep 202509:36:0095.800044
Sep 202509:36:0095.800070
Sep 202509:34:0095.805075
Sep 202509:38:0095.805087
Sep 202509:31:0095.800070
Sep 202508:54:0095.790062
Sep 202508:54:0095.790056
Sep 202508:54:0095.790072
Sep 202508:54:0095.790068
Sep 202509:44:0095.8000760
Sep 202514:36:0095.7900195
Sep 202517:05:0095.8000436
Sep 202517:09:0095.805011
Sep 202516:17:0095.805090
black.gif
27,442
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Sep 202517:03:0096.7306
Sep 202516:44:0096.73032
Sep 202516:44:0096.73023
Sep 202517:17:0096.720387
Sep 202517:12:0096.73043
Sep 202516:44:0096.72034
Sep 202514:20:0096.710141
Sep 202509:54:0096.7303,371
Sep 202510:03:0096.7302,554
Sep 202510:05:0096.7302,530
Sep 202509:07:0096.710844
Sep 202509:40:0096.730403
Sep 202509:46:0096.7201,011
Sep 202518:37:0096.720510
Sep 202518:02:0096.7301,011
Sep 202508:05:0096.74025
Sep 202508:00:0096.74025
Sep 202508:54:0096.71096
Sep 202508:49:0096.720151
Sep 202508:49:0096.720151
Sep 202508:49:0096.720151
Sep 202510:21:0096.7301,736
Sep 202508:00:0096.750195
Sep 202510:17:0096.75099
Sep 202510:15:0096.7303,376
Sep 202511:56:0096.720871
Sep 202511:58:0096.7301,012
Sep 202511:29:0096.7202,521
Sep 202511:51:0096.7201,517
Sep 202512:15:0096.7301,687
Sep 202511:53:0096.720361
Sep 202512:50:0096.7209
Sep 202513:09:0096.7307
Sep 202513:09:0096.72062
Sep 202513:09:0096.720106
Sep 202515:16:0096.720772
Sep 202515:23:0096.7105,065
Sep 202515:20:0096.720137
Sep 202515:03:0096.730698
Sep 202515:03:0096.730713
Sep 202515:22:0096.720843
Sep 202515:07:0096.720843
Sep 202515:10:0096.71070
Sep 202515:10:0096.71091
Sep 202514:51:0096.720181
Sep 202514:55:0096.710309
Sep 202514:52:0096.720584
Sep 202514:52:0096.720265
Sep 202514:52:0096.720212
Sep 202514:52:0096.720212
Sep 202514:52:0096.72060
Sep 202514:25:0096.72042
Sep 202514:25:0096.720128
Sep 202514:25:0096.720217
Sep 202514:07:0096.720400
Sep 202514:06:0096.710400
Sep 202516:57:0096.7302
Sep 202516:57:0096.73057
Sep 202516:55:0096.7207
Sep 202516:27:0096.7301,287
Sep 202516:44:0096.72018
Sep 202516:09:0096.730277
Sep 202516:10:0096.720117
Sep 202514:34:0096.710239
Sep 202516:25:0096.730843
black.gif
42,147
black.gif


Block Trades (Futures)

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

ExpiryRegistration TimePriceVolume
black.gif
Sep 202516:12:001,798.820
Sep 202516:24:001,799.345
black.gif
65
black.gif

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Sep 202516:11:008,530.2581
Sep 202516:11:008,530.2293
Sep 202516:13:008,530.0752
Sep 202516:15:008,530.3269
Sep 202516:13:008,530.2307
Sep 202516:11:008,530.2212
Sep 202509:50:008,502.6224
black.gif
2,638
black.gif

GN - ASX Electricity Base Load $300 Cap Quarterly Futures NSW (A$ per megawatt hour)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202509:24:0062.5025
Jun 202513:23:0057.8525
black.gif
50
black.gif

GQ - ASX Electricity Base Load $300 Cap Quarterly Futures QLD (A$ per megawatt hour)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202509:11:0033.0025
black.gif
25
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202612:09:00121.757
Dec 202612:07:00121.7514
black.gif
21
black.gif


Block Trades (Options)

BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)

ExpiryStrikeRegistration TimePriceVolume
black.gif
Dec 2025115.0013:09:0016.6050
Dec 2025135.0013:09:009.50100
Dec 2025155.0013:09:005.3050
black.gif
200
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Sep 2025130.0014:08:003.7025
Sep 2025150.0014:08:001.3025
black.gif
50
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Dec 2026130.0012:09:003.2525
Dec 2026130.0012:07:003.2550
Dec 2026150.0012:07:000.4050
Dec 2026150.0012:09:000.4025
black.gif
150
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.