ASX Futures Daily Non-NTP Report
for trading date 20/01/26
Report Generation Time: Wed, 21 Jan 2026 05:23:00


Exchange For Physicals (Futures)

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Mar 202613:51:008,810.046
Mar 202616:42:008,790.060
Mar 202616:24:008,770.0282
black.gif
388
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Mar 202616:27:0095.185067
Mar 202616:32:0095.1800202
Mar 202616:46:0095.1850921
Mar 202616:28:0095.1800607
Mar 202616:37:0095.1800340
Mar 202616:29:0095.1800268
Mar 202616:48:0095.1800108
Mar 202616:19:0095.1800268
Mar 202616:19:0095.185067
Mar 202616:03:0095.1750299
Mar 202616:19:0095.1750291
Mar 202616:23:0095.1800241
Mar 202615:40:0095.1750598
Mar 202616:05:0095.18501,204
Mar 202616:09:0095.1800360
Mar 202616:25:0095.1800301
Mar 202615:41:0095.1800357
Mar 202615:56:0095.1750299
Mar 202615:34:0095.185028
Mar 202615:56:0095.1750299
Mar 202616:08:0095.185067
Mar 202615:34:0095.185085
Mar 202616:06:0095.180070
Mar 202616:16:0095.1800215
Mar 202616:14:0095.1800107
Mar 202615:04:0095.1850374
Mar 202615:03:0095.185070
Mar 202615:04:0095.185070
Mar 202615:07:0095.180046
Mar 202615:09:0095.1850187
Mar 202615:02:0095.180070
Mar 202615:04:0095.1850166
Mar 202615:16:0095.1800357
Mar 202615:24:0095.1750165
Mar 202615:23:0095.1750107
Mar 202615:20:0095.1850411
Mar 202615:19:0095.185095
Mar 202615:19:0095.1850189
Mar 202615:24:0095.1800165
Mar 202615:25:0095.1800215
Mar 202615:20:0095.180066
Mar 202615:27:0095.1750107
Mar 202615:33:0095.185046
Mar 202615:33:0095.185067
Mar 202615:33:0095.180069
Mar 202615:32:0095.185096
Mar 202615:10:0095.1850187
Mar 202615:12:0095.185056
Mar 202615:13:0095.175069
Mar 202615:38:0095.1800430
Mar 202615:31:0095.1850299
Mar 202615:34:0095.185028
Mar 202615:34:0095.185028
Mar 202615:19:0095.185049
Mar 202615:21:0095.1800119
Mar 202615:23:0095.1850165
Mar 202615:24:0095.1800576
Mar 202615:26:0095.1800165
Mar 202615:26:0095.180082
Mar 202615:30:0095.1800241
Mar 202613:44:0095.1850723
Mar 202612:56:0095.1900101
Mar 202613:14:0095.190092
Mar 202613:13:0095.190092
Mar 202613:45:0095.1850103
Mar 202614:06:0095.18503
Mar 202613:59:0095.1900147
Mar 202613:59:0095.1900118
Mar 202613:51:0095.1850103
Mar 202614:03:0095.1850127
Mar 202612:24:0095.1800306
Mar 202613:06:0095.19003
Mar 202613:13:0095.190096
Mar 202613:01:0095.190022
Mar 202613:02:0095.190013
Mar 202613:11:0095.190015
Mar 202613:12:0095.19003
Mar 202613:13:0095.19007
Mar 202613:16:0095.190046
Mar 202613:21:0095.190046
Mar 202613:22:0095.190046
Mar 202613:37:0095.185092
Mar 202614:30:0095.1850482
Mar 202614:26:0095.185037
Mar 202614:13:0095.1850184
Mar 202614:27:0095.2100180
Mar 202614:34:0095.1800107
Mar 202614:34:0095.1800107
Mar 202614:25:0095.1900901
Mar 202614:26:0095.185073
Mar 202614:52:0095.1850299
Mar 202614:49:0095.1800111
Mar 202614:49:0095.1800220
Mar 202614:49:0095.180073
Mar 202614:49:0095.1800177
Mar 202614:49:0095.180088
Mar 202614:55:0095.1800172
Mar 202614:55:0095.180066
Mar 202614:55:0095.180066
Mar 202614:49:0095.180029
Mar 202614:55:0095.180070
Mar 202614:55:0095.180086
Mar 202614:55:0095.1850301
Mar 202614:38:0095.1800735
Mar 202612:54:0095.1850299
Mar 202615:04:0095.1850165
Mar 202614:53:0095.190045
Mar 202614:57:0095.180086
Mar 202614:58:0095.185070
Mar 202614:58:0095.185014
Mar 202618:58:0095.2750400
Mar 202601:10:0095.2050448
Mar 202619:29:0095.2200240
Mar 202608:00:0095.21001,801
Mar 202601:40:0095.2100300
Mar 202601:29:0095.2100600
Mar 202608:00:0095.220090
Mar 202608:42:0095.2000118
Mar 202608:42:0095.2000184
Mar 202608:54:0095.2050118
Mar 202608:52:0095.205067
Mar 202608:52:0095.205088
Mar 202608:52:0095.205067
Mar 202608:52:0095.2050147
Mar 202608:57:0095.200066
Mar 202608:34:0095.2100206
Mar 202608:34:0095.2100206
Mar 202608:54:0095.2050103
Mar 202608:54:0095.205088
Mar 202608:54:0095.2050159
Mar 202609:01:0095.200086
Mar 202609:01:0095.200059
Mar 202609:07:0095.200059
Mar 202609:04:0095.2050159
Mar 202609:10:0095.2000123
Mar 202609:10:0095.2000172
Mar 202609:10:0095.2050234
Mar 202609:24:0095.2000123
Mar 202609:20:0095.2050494
Mar 202609:35:0095.2050468
Mar 202609:40:0095.2050486
Mar 202609:47:0095.2050600
Mar 202609:36:0095.2000444
Mar 202609:50:0095.2000460
Mar 202609:39:0095.2000487
Mar 202609:51:0095.2050901
Mar 202609:31:0095.2050600
Mar 202609:33:0095.2050103
Mar 202609:24:0095.2000108
Mar 202609:31:0095.2050299
Mar 202609:19:0095.245090
Mar 202609:56:0095.2050366
Mar 202609:42:0095.205088
Mar 202609:55:0095.2100187
Mar 202609:53:0095.2000721
Mar 202610:02:0095.20508
Mar 202610:15:0095.200034
Mar 202610:15:0095.20007
Mar 202610:15:0095.20009
Mar 202610:16:0095.2050112
Mar 202610:10:0095.205086
Mar 202610:10:0095.205043
Mar 202610:04:0095.210083
Mar 202610:23:0095.2000447
Mar 202610:19:0095.20001,086
Mar 202610:28:0095.200028
Mar 202610:27:0095.200028
Mar 202610:27:0095.200093
Mar 202610:27:0095.200013
Mar 202610:27:0095.200020
Mar 202610:27:0095.2000169
Mar 202610:21:0095.2100940
Mar 202610:17:0095.20001,011
Mar 202610:17:0095.200088
Mar 202610:17:0095.20007
Mar 202610:17:0095.2000699
Mar 202610:17:0095.200065
Mar 202610:17:0095.2000242
Mar 202610:48:0095.220090
Mar 202610:43:0095.2100517
Mar 202610:04:0095.2100165
Mar 202610:15:0095.200093
Mar 202610:15:0095.200047
Mar 202610:15:0095.200093
Mar 202610:29:0095.2100924
Mar 202610:32:0095.2100827
Mar 202610:39:0095.210056
Mar 202610:45:0095.210044
Mar 202610:50:0095.2100502
Mar 202610:53:0095.210056
Mar 202610:55:0095.210056
Mar 202610:48:0095.2100981
Mar 202610:48:0095.2100975
Mar 202610:58:0095.2100165
Mar 202610:50:0095.2100447
Mar 202611:21:0095.2000272
Mar 202611:45:0095.180041
Mar 202611:45:0095.1800289
Mar 202611:47:0095.18001,208
Mar 202611:47:0095.1800163
Mar 202611:31:0095.200050
Mar 202611:29:0095.210043
Mar 202611:43:0095.2100180
Mar 202611:45:0095.1800173
Mar 202611:45:0095.180020
Mar 202611:45:0095.180041
Mar 202612:11:0095.2100311
Mar 202612:21:0095.190045
Mar 202612:37:0095.1850145
Mar 202612:19:0095.2000601
Mar 202612:40:0095.185097
Mar 202612:20:0095.1900180
Mar 202612:58:0095.1800287
Mar 202613:04:0095.18508
Mar 202613:05:0095.185056
Mar 202616:52:0095.180067
Mar 202616:59:0095.1800200
Mar 202616:29:0095.1800269
Mar 202617:14:0095.17007
black.gif
50,370
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Mar 202617:17:0095.7902
Mar 202613:06:0095.79068
Mar 202612:20:0095.795304
Mar 202612:20:0095.8001,739
Mar 202612:20:0095.8001,739
Mar 202612:20:0095.8105,727
Mar 202612:20:0095.8105,727
Mar 202612:10:0095.8201,737
Mar 202612:11:0095.82091
Mar 202611:41:0095.78587
Mar 202612:22:0095.795872
Mar 202611:34:0095.81076
Mar 202611:43:0095.8201,040
Mar 202611:23:0095.810124
Mar 202611:23:0095.810124
Mar 202611:23:0095.810147
Mar 202611:24:0095.810147
Mar 202611:43:0095.78584
Mar 202611:07:0095.815869
Mar 202611:13:0095.805304
Mar 202611:01:0095.810130
Mar 202611:40:0095.790152
Mar 202611:42:0095.785120
Mar 202611:14:0095.80576
Mar 202610:31:0095.82082
Mar 202610:56:0095.82011
Mar 202610:51:0095.815791
Mar 202610:27:0095.82028
Mar 202610:24:0095.8201,295
Mar 202609:21:0095.815155
Mar 202609:23:0095.815154
Mar 202609:24:0095.815120
Mar 202609:26:0095.815120
Mar 202609:26:0095.815154
Mar 202610:16:0095.8103,150
Mar 202609:52:0095.815110
Mar 202609:28:0095.8101,737
Mar 202609:28:0095.815154
Mar 202609:32:0095.815154
Mar 202609:34:0095.8151,737
Mar 202609:53:0095.8102,606
Mar 202608:48:0095.810318
Mar 202609:10:0095.815155
Mar 202609:02:0095.8155
Mar 202609:02:0095.81533
Mar 202608:52:0095.815114
Mar 202608:52:0095.815154
Mar 202608:52:0095.815308
Mar 202619:34:0095.8251,296
Mar 202608:42:0095.810493
Mar 202608:42:0095.810612
Mar 202608:42:0095.810306
Mar 202608:42:0095.810306
Mar 202608:00:0095.830520
Mar 202608:00:0095.8401,301
Mar 202608:00:0095.845337
Mar 202618:38:0095.8351,046
Mar 202618:38:0095.835261
Mar 202621:17:0095.8301,295
Mar 202621:19:0095.830522
Mar 202621:24:0095.830867
Mar 202621:46:0095.825867
Mar 202615:04:0095.79084
Mar 202615:12:0095.7901,308
Mar 202615:04:0095.790169
Mar 202614:43:0095.790267
Mar 202614:25:0095.790139
Mar 202614:27:0095.785228
Mar 202614:20:0095.785139
Mar 202614:23:0095.7951,387
Mar 202614:34:0095.790262
Mar 202614:26:0095.790155
Mar 202613:38:0095.795147
Mar 202613:40:0095.795287
Mar 202612:53:0095.790870
Mar 202613:25:0095.80052
Mar 202613:11:0095.7951,308
Mar 202613:13:0095.80058
Mar 202612:38:0095.795262
Mar 202613:17:0095.79587
Mar 202614:27:0095.8201,040
Mar 202614:08:0095.785139
Mar 202614:30:0095.7901,392
Mar 202614:02:0095.7901,042
Mar 202613:17:0095.800292
Mar 202613:02:0095.790304
Mar 202613:53:0095.795287
Mar 202613:26:0095.7958
Mar 202615:34:0095.79016
Mar 202615:20:0095.79016
Mar 202615:40:0095.7851,727
Mar 202615:05:0095.785139
Mar 202615:18:0095.790153
Mar 202615:27:0095.790162
Mar 202615:34:0095.79032
Mar 202615:34:0095.79015
Mar 202615:05:0095.78569
Mar 202615:04:0095.790298
Mar 202615:04:0095.79044
Mar 202616:02:0095.785209
Mar 202616:02:0095.790145
Mar 202616:02:0095.790383
Mar 202615:55:0095.785654
Mar 202616:10:0095.795155
Mar 202616:10:0095.795154
Mar 202615:39:0095.795223
Mar 202616:02:0095.790114
Mar 202615:32:0095.790162
Mar 202615:57:0095.78567
Mar 202616:01:0095.790864
Mar 202616:12:0095.785788
Mar 202616:17:0095.790557
Mar 202616:21:0095.795697
Mar 202616:42:0095.79538
Mar 202616:42:0095.78015
Mar 202616:53:0095.815152
black.gif
64,921
black.gif


Block Trades (Futures)

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Mar 202616:11:008,781.9250
black.gif
250
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202612:15:00113.253
Jun 202613:40:00113.5018
black.gif
21
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202615:39:0084.0012
black.gif
12
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202611:27:0094.505
black.gif
5
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202716:33:0015.9030
black.gif
30
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202812:21:0095.509
Dec 202812:26:0095.505
Dec 202811:24:0096.009
Dec 202811:26:0096.009
Dec 202712:40:0096.707
Dec 202716:20:0096.707
Jun 202716:22:0098.008
black.gif
54
black.gif

LT - 20 Year Bonds (100 minus yield %p.a.)

ExpiryRegistration TimePriceVolume
black.gif
Mar 202617:16:0094.80501,152
black.gif
1,152
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Mar 202617:16:0095.22501,000
black.gif
1,000
black.gif


Block Trades (Options)

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 2026110.0012:46:0014.0025
Jun 2026120.0012:15:0012.3025
Jun 2026135.0012:15:007.5525
Jun 2026150.0013:40:006.5075
Jun 202690.0015:05:005.5025
Jun 202690.0015:06:005.5025
Jun 202690.0015:08:005.5025
Jun 202690.0015:09:005.5025
Jun 202690.0012:46:004.8025
Jun 202690.0014:46:005.5050
Jun 202695.0015:11:007.2025
black.gif
350
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 2026105.0015:39:004.5350
Jun 202685.0015:39:0010.6950
Mar 2026100.0010:54:001.7525
Mar 2026115.0010:54:000.3525
Mar 202685.0010:54:004.9025
Mar 202695.0010:54:002.7525
black.gif
200
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 2026100.0011:27:009.7525
Jun 2026100.0015:02:009.2525
Jun 2026120.0015:02:004.1525
Jun 2026120.0011:27:004.5025
black.gif
100
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Dec 2028105.0012:21:005.5050
Dec 2028105.0012:26:005.5025
Dec 2028120.0012:26:002.4525
Dec 2028120.0012:21:002.4550
Dec 202890.0011:25:005.7525
Dec 202890.0011:24:005.7525
Dec 202890.0011:26:005.7525
Dec 2027105.0012:40:003.2525
Dec 2027105.0016:20:003.6025
Dec 2027125.0016:20:000.7525
Dec 2027125.0012:40:000.4525
Jun 2027105.0016:22:002.8525
black.gif
350
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 2028105.0010:00:001.4525
Dec 202770.0012:31:001.5025
black.gif
50
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.