ASX Futures Daily Non-NTP Report
for trading date 11/05/26
Report Generation Time: Tue, 12 May 2026 05:23:02


Exchange For Physicals (Futures)

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202611:58:008,685.0138
Jun 202611:24:008,692.040
Jun 202611:24:008,692.040
Jun 202612:51:008,695.045
Jun 202615:23:008,719.058
black.gif
321
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202611:03:0050.0050
black.gif
50
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202809:19:0095.39011,165
Sep 202712:34:0095.280419
Jun 202712:31:0095.230603
Mar 202712:28:0095.180631
Dec 202612:26:0095.170895
Sep 202612:23:0095.250699
black.gif
14,412
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202611:39:0094.9900245
Jun 202611:50:0094.9900245
Jun 202612:55:0094.9950306
Jun 202613:01:0094.9950497
Jun 202613:16:0094.9950248
Jun 202613:15:0094.9950848
Jun 202613:10:0094.9900161
Jun 202613:50:0094.9950517
Jun 202613:47:0094.9900847
Jun 202613:59:0095.0000282
Jun 202614:08:0094.9800245
Jun 202614:13:0094.9950613
Jun 202614:34:0094.9900122
Jun 202614:34:0094.9900241
Jun 202614:34:0094.9900106
Jun 202614:34:0094.9900122
Jun 202614:34:0094.9900425
Jun 202614:34:0094.9900283
Jun 202615:21:0094.99005
Jun 202615:36:0094.985055
Jun 202615:14:0094.9900173
Jun 202615:14:0094.990086
Jun 202615:07:0094.9900154
Jun 202615:29:0094.990016
Jun 202615:43:0094.985086
Jun 202615:29:0094.9900306
Jun 202615:28:0094.990024
Jun 202614:14:0094.99509
Jun 202614:21:0094.9950114
Jun 202614:37:0095.0000245
Jun 202614:23:0094.9950114
Jun 202614:45:0094.99007
Jun 202614:35:0094.990090
Jun 202614:40:0094.990090
Jun 202614:34:0094.9900847
Jun 202614:50:0094.9900101
Jun 202614:50:0094.990065
Jun 202614:55:0094.990065
Jun 202614:59:0094.99009
Jun 202614:55:0094.9900487
Jun 202615:10:0094.9900306
Jun 202615:07:0094.9900154
Jun 202615:06:0094.9900154
Jun 202615:10:0094.990090
Jun 202615:19:0094.990022
Jun 202608:50:0094.990053
Jun 202609:10:0094.9900194
Jun 202609:11:0094.99008
Jun 202608:50:0094.990053
Jun 202608:50:0094.990053
Jun 202608:50:0094.9900131
Jun 202608:55:0094.990069
Jun 202608:43:0094.9900115
Jun 202608:57:0094.990069
Jun 202620:39:0095.0050614
Jun 202601:15:0095.0050307
Jun 202602:12:0095.0000591
Jun 202619:14:0094.9900424
Jun 202620:39:0095.0050307
Jun 202601:25:0095.0050306
Jun 202617:28:0094.9900306
Jun 202608:41:0094.9900115
Jun 202608:41:0094.9900248
Jun 202610:36:0094.9800424
Jun 202610:34:0094.985094
Jun 202611:09:0094.9700254
Jun 202610:56:0094.98501,607
Jun 202610:34:0094.9850306
Jun 202609:21:0094.990074
Jun 202610:19:0094.9950117
Jun 202610:55:0094.9800307
Jun 202611:17:0094.9850208
Jun 202612:15:0094.9950142
Jun 202612:26:0094.995049
Jun 202612:26:0094.9900310
Jun 202612:05:0094.9850424
Jun 202612:05:0094.9850307
Jun 202611:57:0095.0000300
Jun 202612:05:0094.9850307
Jun 202612:04:0094.995045
Jun 202611:56:0094.9950431
Jun 202617:00:0095.050072
Jun 202617:14:0095.0050192
Jun 202616:27:0094.9750270
Jun 202616:29:0094.985097
Jun 202616:29:0094.985097
Jun 202616:27:0094.9800100
Jun 202616:29:0094.985065
Jun 202616:37:0094.990017
Jun 202616:37:0094.990070
Jun 202616:37:0094.990017
Jun 202616:37:0094.990070
Jun 202616:03:0094.980086
Jun 202616:08:0094.980086
Jun 202616:08:0094.9800342
Jun 202616:02:0094.9850227
Jun 202616:08:0094.980085
Jun 202616:08:0094.9800343
Jun 202616:10:0094.9800488
Jun 202616:10:0094.980072
Jun 202616:10:0094.980072
Jun 202616:20:0094.9800123
Jun 202616:19:0094.9800323
Jun 202616:19:0094.975081
Jun 202616:16:0094.9750163
Jun 202615:45:0094.9850306
Jun 202615:45:0094.9850301
Jun 202616:15:0094.980070
Jun 202616:20:0094.9800359
black.gif
24,490
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202616:23:0095.3151,093
Jun 202615:42:0095.320139
Jun 202616:13:0095.31542
Jun 202616:05:0095.31549
Jun 202616:44:0095.320130
Jun 202617:00:0095.390312
Jun 202616:53:0095.320139
Jun 202611:58:0095.315162
Jun 202611:55:0095.325162
Jun 202612:46:0095.325242
Jun 202617:27:0095.4102,427
Jun 202611:16:0095.31016
Jun 202610:58:0095.315883
Jun 202610:59:0095.315883
Jun 202610:19:0095.325191
Jun 202610:44:0095.3151,060
Jun 202609:49:0095.320456
Jun 202609:49:0095.320152
Jun 202609:34:0095.320130
Jun 202609:51:0095.325308
Jun 202609:59:0095.325391
Jun 202610:11:0095.325168
Jun 202611:03:0095.320706
Jun 202610:02:0095.330326
Jun 202610:59:0095.3101,454
Jun 202611:00:0095.405558
Jun 202608:50:0095.320231
Jun 202608:41:0095.325608
Jun 202614:36:0095.3302,899
Jun 202608:41:0095.325219
Jun 202608:41:0095.325219
Jun 202613:31:0095.340885
Jun 202613:32:0095.340885
Jun 202613:40:0095.340885
Jun 202618:32:0095.33559
Jun 202601:17:0095.340881
Jun 202609:03:0095.325304
Jun 202608:53:0095.320116
Jun 202608:50:0095.32040
Jun 202608:50:0095.32093
Jun 202608:50:0095.320116
Jun 202609:34:0095.320139
Jun 202609:39:0095.320257
Jun 202608:54:0095.320245
Jun 202609:27:0095.320130
Jun 202609:34:0095.32093
Jun 202609:34:0095.32093
Jun 202615:14:0095.325347
Jun 202615:58:0095.320100
Jun 202615:52:0095.320116
Jun 202615:56:0095.320243
Jun 202615:56:0095.320970
Jun 202616:04:0095.315232
Jun 202615:52:0095.320231
Jun 202615:52:0095.320116
Jun 202615:52:0095.320116
Jun 202615:14:0095.325139
Jun 202614:35:0095.325547
Jun 202614:34:0095.325188
Jun 202614:34:0095.325188
Jun 202614:08:0095.330404
Jun 202614:03:0095.3307
Jun 202613:36:0095.33048
Jun 202613:13:0095.320537
Jun 202613:16:0095.325109
Jun 202613:32:0095.330878
Jun 202613:35:0095.3151,212
Jun 202613:39:0095.33031
Jun 202613:38:0095.3201,212
Jun 202613:05:0095.325600
Jun 202612:58:0095.325883
Jun 202612:55:0095.325883
black.gif
32,313
black.gif


Block Trades (Futures)

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202616:13:008,733.1400
Jun 202616:11:008,732.8750
Jun 202616:11:008,732.8357
black.gif
1,507
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202612:01:0088.8510
Jun 202612:02:0088.8510
Jun 202612:00:0088.8520
black.gif
40
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Mar 202716:27:0067.0525
black.gif
25
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Mar 202716:27:0021.0525
Mar 202716:26:0021.0525
black.gif
50
black.gif


Block Trades (Options)

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Sep 202675.0015:18:003.2550
Sep 202685.0015:18:007.5050
Jun 2026120.0012:01:002.6525
Jun 2026120.0012:02:002.6525
Jun 2026120.0012:00:002.6550
Jun 202680.0016:28:004.0050
Jun 202690.0012:02:008.1525
Jun 202690.0012:01:008.1525
Jun 202690.0012:00:008.1550
black.gif
350
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Sep 2026100.0016:18:004.3025
Sep 202660.0016:18:002.9025
Jun 2026110.0015:58:000.5850
Jun 202690.0015:58:001.7625
black.gif
125
black.gif

HV - ASX Electricity Base Load Strip Futures VIC (A$ per megawatt hour)

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 202870.0015:36:004.3025
Jun 202880.0015:36:002.8025
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.