ASX Futures Daily Non-NTP Report
for trading date 22/10/25
Report Generation Time: Thu, 23 Oct 2025 05:23:00


Exchange For Physicals (Futures)

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Dec 202515:25:009,040.052
Dec 202515:49:009,039.098
black.gif
150
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202711:54:00123.7225
Mar 202711:54:00118.6025
Dec 202611:54:00106.1025
Sep 202611:54:00117.7525
black.gif
100
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202710:06:0049.1525
Sep 202710:06:0086.6525
Jun 202710:06:0093.4525
Mar 202710:06:0074.2525
Dec 202610:06:0050.4150
Sep 202610:06:0090.6050
Jun 202610:06:00104.0050
Mar 202610:06:0076.7050
black.gif
300
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Mar 202611:54:0026.09100
black.gif
100
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202700:26:0096.600135
Sep 202700:26:0096.660464
Jun 202700:26:0096.700422
Mar 202700:26:0096.7404,440
Dec 202600:26:0096.760664
Sep 202600:26:0096.780492
Jun 202600:26:0096.790697
Mar 202600:26:0096.7401,530
Mar 202613:11:0096.7402,775
Dec 202500:26:0096.6102,492
black.gif
14,111
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202517:53:0095.8700434
Dec 202523:15:0095.8700283
Dec 202523:48:0095.8750283
Dec 202523:49:0095.8750283
Dec 202508:07:0095.8800425
Dec 202508:42:0095.8700198
Dec 202508:42:0095.8700167
Dec 202508:42:0095.8700161
Dec 202517:31:0095.8700435
Dec 202507:43:0095.8700495
Dec 202502:21:0095.8800442
Dec 202502:21:0095.8800442
Dec 202523:29:0095.8700430
Dec 202507:39:0095.88002,396
Dec 202507:42:0095.8700440
Dec 202508:54:0095.8700239
Dec 202508:54:0095.8700565
Dec 202508:50:0095.865057
Dec 202508:50:0095.865069
Dec 202508:56:0095.8650398
Dec 202508:56:0095.8650141
Dec 202508:50:0095.865068
Dec 202508:50:0095.865069
Dec 202508:56:0095.8650299
Dec 202508:50:0095.865074
Dec 202508:50:0095.865069
Dec 202508:50:0095.865057
Dec 202508:56:0095.865067
Dec 202508:49:0095.8700239
Dec 202508:51:0095.8700120
Dec 202508:46:0095.8700198
Dec 202508:47:0095.8700167
Dec 202509:00:0095.8650100
Dec 202509:09:0095.87001,504
Dec 202509:00:0095.8700282
Dec 202506:30:0095.8650445
Dec 202509:08:0095.8700167
Dec 202509:14:0095.8650100
Dec 202509:03:0095.8700338
Dec 202509:15:0095.8800285
Dec 202509:04:0095.8700282
Dec 202509:46:0095.8700167
Dec 202509:44:0095.8700111
Dec 202509:46:0095.8650222
Dec 202509:33:0095.87507
Dec 202509:52:0095.8700282
Dec 202509:59:0095.8700282
Dec 202509:53:0095.8700129
Dec 202509:53:0095.8700149
Dec 202509:51:0095.8650317
Dec 202510:07:0095.870017
Dec 202510:07:0095.8700141
Dec 202510:11:0095.875071
Dec 202510:20:0095.8800161
Dec 202510:20:0095.8800112
Dec 202510:27:0095.880056
Dec 202510:08:0095.8700435
Dec 202510:23:0095.8800103
Dec 202510:41:0095.8700579
Dec 202510:41:0095.8700869
Dec 202510:35:0095.875044
Dec 202510:27:0095.8800226
Dec 202510:49:0095.8600176
Dec 202512:00:0095.8850282
Dec 202512:08:0095.8900112
Dec 202512:08:0095.8900112
Dec 202512:05:0095.8900149
Dec 202511:29:0095.880049
Dec 202512:01:0095.885075
Dec 202512:00:0095.8850133
Dec 202510:57:0095.8650543
Dec 202510:55:0095.8650107
Dec 202510:59:0095.8600669
Dec 202511:02:0095.86501,609
Dec 202516:45:0095.87501,740
Dec 202511:22:0095.8800579
Dec 202510:21:0095.8700113
Dec 202511:19:0095.8600106
Dec 202511:19:0095.8650395
Dec 202512:52:0095.8850564
Dec 202513:14:0095.8800588
Dec 202512:36:0095.8850389
Dec 202512:59:0095.8700282
Dec 202513:36:0095.8800869
Dec 202513:17:0095.8800565
Dec 202512:06:0095.8800282
Dec 202512:36:0095.8850563
Dec 202512:27:0095.8650153
Dec 202512:33:0095.8900167
Dec 202512:33:0095.8900199
Dec 202512:34:0095.8850167
Dec 202512:45:0095.8850282
Dec 202512:11:0095.87001,747
Dec 202513:52:0095.86501,747
Dec 202512:47:0095.885060
Dec 202513:16:0095.8800281
Dec 202513:04:0095.8850111
Dec 202513:35:0095.880095
Dec 202514:07:0095.8750130
Dec 202513:48:0095.8750104
Dec 202513:54:0095.8750520
Dec 202514:23:0095.8850168
Dec 202514:18:0095.87501,561
Dec 202514:33:0095.8750520
Dec 202514:30:0095.8800129
Dec 202514:34:0095.885032
Dec 202514:30:0095.8750130
Dec 202514:34:0095.8800113
Dec 202514:34:0095.8800222
Dec 202514:34:0095.8800191
Dec 202514:30:0095.8800120
Dec 202514:16:0095.88001,128
Dec 202514:12:0095.87505,202
Dec 202514:16:0095.8750364
Dec 202514:14:0095.87505,420
Dec 202514:14:0095.87501,595
Dec 202515:04:0095.8800187
Dec 202515:04:0095.8800167
Dec 202515:01:0095.880022
Dec 202515:08:0095.875087
Dec 202514:46:0095.8800107
Dec 202515:11:0095.880044
Dec 202515:29:0095.8750156
Dec 202515:24:0095.8750130
Dec 202514:30:0095.8800167
Dec 202514:36:0095.8800187
Dec 202514:39:0095.8800111
Dec 202514:46:0095.87501,561
Dec 202515:09:0095.880069
Dec 202514:23:0095.8750390
Dec 202514:23:0095.885053
Dec 202514:47:0095.875026
Dec 202514:48:0095.8800136
Dec 202514:46:0095.8800111
Dec 202514:56:0095.880069
Dec 202515:02:0095.880060
Dec 202514:32:0095.8850114
Dec 202514:28:0095.885057
Dec 202514:46:0095.8800174
Dec 202514:32:0095.88502
Dec 202514:34:0095.885017
Dec 202514:35:0095.88501,056
Dec 202514:14:0095.8750260
Dec 202514:41:0095.8800389
Dec 202514:44:0095.8750217
Dec 202514:57:0095.8750101
Dec 202515:00:0095.8750217
Dec 202514:52:0095.8800138
Dec 202514:52:0095.8800207
Dec 202514:52:0095.880064
Dec 202514:52:0095.880053
Dec 202514:52:0095.880053
Dec 202514:52:0095.880053
Dec 202514:52:0095.880053
Dec 202514:52:0095.8800107
Dec 202514:52:0095.880096
Dec 202514:52:0095.880053
Dec 202514:27:0095.8800104
Dec 202514:28:0095.885064
Dec 202514:28:0095.885060
Dec 202514:28:0095.885060
Dec 202515:44:0095.8850579
Dec 202515:06:0095.8750322
Dec 202515:43:0095.875058
Dec 202515:43:0095.875029
Dec 202515:30:0095.8750659
Dec 202515:35:0095.880044
Dec 202515:34:0095.885056
Dec 202515:14:0095.880069
Dec 202515:34:0095.8850141
Dec 202515:34:0095.8850111
Dec 202515:36:0095.8850107
Dec 202515:36:0095.8850111
Dec 202515:36:0095.8850107
Dec 202515:37:0095.8850199
Dec 202515:53:0095.875087
Dec 202516:12:0095.875052
Dec 202516:16:0095.8850107
Dec 202516:16:0095.8850160
Dec 202515:57:0095.880064
Dec 202516:08:0095.875048
Dec 202516:03:0095.885028
Dec 202516:13:0095.8850579
Dec 202516:15:0095.8850341
Dec 202516:16:0095.88501,016
Dec 202515:48:0095.8850167
Dec 202516:24:0095.8800339
Dec 202516:36:0095.8750276
Dec 202516:39:0095.8750670
Dec 202516:35:0095.8800451
Dec 202516:49:0095.8750199
Dec 202516:51:0095.875017
Dec 202516:51:0095.875070
Dec 202516:59:0095.87501,731
Dec 202517:04:0095.8700870
Dec 202517:10:0095.8750130
Dec 202516:47:0095.8700435
Dec 202512:44:0095.885087
black.gif
70,027
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202516:46:0096.6452,000
Dec 202516:34:0096.6502,534
Dec 202516:34:0096.6501,039
Dec 202516:34:0096.650780
Dec 202516:53:0096.645149
Dec 202516:31:0096.64560
Dec 202516:39:0096.650163
Dec 202516:40:0096.650771
Dec 202516:32:0096.645460
Dec 202515:40:0096.65062
Dec 202515:14:0096.65094
Dec 202516:24:0096.6501,014
Dec 202516:26:0096.6501,353
Dec 202516:03:0096.655532
Dec 202516:08:0096.650134
Dec 202516:08:0096.650134
Dec 202516:13:0096.6501,734
Dec 202516:11:0096.64568
Dec 202516:15:0096.650146
Dec 202516:20:0096.650376
Dec 202516:20:0096.65094
Dec 202516:07:0096.655188
Dec 202515:50:0096.645179
Dec 202515:50:0096.645149
Dec 202515:00:0096.6457
Dec 202515:41:0096.6551,734
Dec 202516:04:0096.645224
Dec 202515:48:0096.64566
Dec 202515:52:0096.64579
Dec 202515:56:0096.655470
Dec 202515:56:0096.655188
Dec 202515:56:0096.65594
Dec 202514:29:0096.650395
Dec 202514:52:0096.650326
Dec 202514:52:0096.650109
Dec 202514:52:0096.650109
Dec 202514:58:0096.645162
Dec 202515:03:0096.65094
Dec 202514:39:0096.64594
Dec 202514:57:0096.6451,030
Dec 202514:42:0096.6502
Dec 202514:44:0096.65094
Dec 202515:04:0096.650220
Dec 202515:02:0096.645162
Dec 202515:00:0096.64590
Dec 202514:05:0096.650653
Dec 202515:09:0096.645162
Dec 202515:14:0096.650121
Dec 202515:15:0096.65094
Dec 202515:04:0096.650267
Dec 202515:04:0096.650267
Dec 202515:09:0096.6503,378
Dec 202515:12:0096.650220
Dec 202515:14:0096.650220
Dec 202515:15:0096.650441
Dec 202515:25:0096.64511
Dec 202514:59:0096.650940
Dec 202515:06:0096.650143
Dec 202514:50:0096.645346
Dec 202515:07:0096.650940
Dec 202515:07:0096.650940
Dec 202514:56:0096.645106
Dec 202515:00:0096.645314
Dec 202515:24:0096.6502,533
Dec 202514:12:0096.650235
Dec 202514:25:0096.65094
Dec 202514:34:0096.650163
Dec 202514:20:0096.65094
Dec 202514:20:0096.65551
Dec 202513:47:0096.65594
Dec 202513:36:0096.6552,602
Dec 202513:23:0096.655237
Dec 202513:31:0096.655844
Dec 202513:30:0096.655844
Dec 202514:02:0096.65094
Dec 202513:44:0096.65594
Dec 202513:59:0096.65094
Dec 202513:59:0096.650376
Dec 202513:59:0096.65094
Dec 202514:03:0096.65077
Dec 202514:03:0096.650376
Dec 202514:03:0096.65094
Dec 202514:03:0096.65094
Dec 202513:52:0096.6405,213
Dec 202512:43:0096.6601,302
Dec 202512:49:0096.655445
Dec 202512:52:0096.655154
Dec 202512:53:0096.650845
Dec 202512:34:0096.6601,302
Dec 202510:17:0096.64067
Dec 202512:30:0096.660844
Dec 202512:06:0096.645845
Dec 202512:33:0096.650522
Dec 202512:29:0096.65568
Dec 202512:31:0096.65552
Dec 202513:44:0096.65594
Dec 202513:47:0096.65577
Dec 202513:44:0096.655188
Dec 202513:47:0096.65577
Dec 202513:55:0096.65094
Dec 202513:52:0096.6405,207
Dec 202513:49:0096.6501,562
Dec 202513:51:0096.6501,690
Dec 202513:55:0096.65094
Dec 202513:52:0096.6355,210
Dec 202512:59:0096.65559
Dec 202512:05:0096.650148
Dec 202513:16:0096.65087
Dec 202511:29:0096.64031
Dec 202511:29:0096.64027
Dec 202510:32:0096.64017
Dec 202511:39:0096.65087
Dec 202511:40:0096.65087
Dec 202511:40:0096.65087
Dec 202511:43:0096.650211
Dec 202511:18:0096.64059
Dec 202511:09:0096.6452,510
Dec 202510:45:0096.6405,208
Dec 202511:39:0096.65017
Dec 202511:35:0096.650211
Dec 202511:47:0096.650119
Dec 202511:48:0096.645837
Dec 202511:36:0096.6451,691
Dec 202511:41:0096.650119
Dec 202511:57:0096.64528
Dec 202512:08:0096.66059
Dec 202510:51:0096.6352,000
Dec 202510:50:0096.630237
Dec 202510:50:0096.635390
Dec 202510:42:0096.6405,210
Dec 202510:16:0096.640845
Dec 202510:08:0096.6501,302
Dec 202510:30:0096.6405,210
Dec 202509:54:0096.6451,723
Dec 202510:13:0096.645335
Dec 202510:13:0096.645335
Dec 202509:56:0096.6401,735
Dec 202510:03:0096.6402,602
Dec 202509:45:0096.640507
Dec 202509:45:0096.640507
Dec 202509:32:0096.650119
Dec 202509:52:0096.640845
Dec 202509:11:0096.640492
Dec 202509:17:0096.640492
Dec 202509:23:0096.6457
Dec 202509:34:0096.65094
Dec 202509:34:0096.65094
Dec 202509:03:0096.645845
Dec 202509:00:0096.645845
Dec 202509:01:0096.6451,014
Dec 202509:11:0096.645335
Dec 202509:10:0096.645335
Dec 202509:09:0096.6451,004
Dec 202508:54:0096.645322
Dec 202508:00:0096.6601,302
Dec 202509:05:0096.645335
Dec 202509:07:0096.645322
Dec 202508:50:0096.645217
Dec 202508:50:0096.645217
Dec 202508:50:0096.645109
Dec 202508:50:0096.645109
Dec 202516:43:0096.65572
Dec 202520:29:0096.6552,606
black.gif
111,430
black.gif


Block Trades (Futures)

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202516:17:001,933.422
black.gif
22
black.gif

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Dec 202516:16:009,047.5221
black.gif
221
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202516:25:00103.505
black.gif
5
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Mar 202616:24:0076.707
Dec 202515:07:0055.507
black.gif
14
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202809:05:00115.273
black.gif
3
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202816:23:0093.575
Jun 202809:41:0095.082
Jun 202716:49:00100.7418
black.gif
25
black.gif


Block Trades (Options)

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Dec 2025100.0016:25:008.6025
Dec 2025125.0016:41:004.7025
Dec 2025125.0016:41:004.7025
Dec 2025145.0016:41:001.9025
Dec 2025145.0016:41:001.9025
Dec 202585.0016:25:002.8025
black.gif
150
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Dec 2025125.0010:47:002.1025
black.gif
25
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Mar 202660.0016:24:003.7550
Mar 202670.0016:24:007.7550
Dec 202550.0015:07:003.5025
black.gif
125
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Dec 2028100.0009:05:006.0025
Dec 2028110.0009:05:009.8025
black.gif
50
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Dec 2028105.0016:23:006.4025
Dec 2028115.0016:23:004.1525
Dec 202885.0016:23:006.3825
Dec 202890.0016:23:008.3125
Jun 202885.0009:41:004.7525
Jun 202890.0009:41:006.5025
Jun 2027110.0016:49:002.7750
Jun 2027120.0016:49:001.0250
Jun 202790.0016:49:001.5050
black.gif
300
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.