ASX Futures Daily Non-NTP Report
for trading date 14/05/26
Report Generation Time: Fri, 15 May 2026 05:23:00


Exchange For Physicals (Futures)

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202612:12:008,655.069
black.gif
69
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202715:06:0095.240600
Mar 202715:13:0095.1903,000
black.gif
3,600
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202615:28:0094.9600226
Jun 202615:13:0094.9600206
Jun 202615:29:0094.9550130
Jun 202615:11:0094.955078
Jun 202615:16:0094.9550607
Jun 202615:16:0094.960021
Jun 202615:07:0094.9600138
Jun 202615:02:0094.960025
Jun 202614:57:0094.960051
Jun 202615:03:0094.965054
Jun 202615:03:0094.9650124
Jun 202614:49:0094.965067
Jun 202614:22:0094.96509
Jun 202614:35:0094.965097
Jun 202614:35:0094.965048
Jun 202614:50:0094.9650188
Jun 202614:50:0094.96509
Jun 202614:50:0094.9650166
Jun 202614:49:0094.960015
Jun 202614:54:0094.965067
Jun 202614:54:0094.960089
Jun 202612:32:0094.9700283
Jun 202613:25:0094.9200426
Jun 202612:24:0094.9700154
Jun 202613:15:0094.9650328
Jun 202613:22:0094.9600262
Jun 202613:36:0094.9700371
Jun 202613:47:0094.9700245
Jun 202613:27:0094.9650267
Jun 202614:35:0094.9650163
Jun 202614:27:0094.965057
Jun 202614:22:0094.9650164
Jun 202615:37:0094.9550179
Jun 202615:30:0094.960093
Jun 202615:30:0094.955078
Jun 202615:33:0094.9550321
Jun 202615:30:0094.9650618
Jun 202615:40:0094.950049
Jun 202615:40:0094.9550285
Jun 202615:57:0094.955048
Jun 202615:50:0094.9600103
Jun 202616:03:0094.9600247
Jun 202616:08:0094.965082
Jun 202615:52:0094.955045
Jun 202616:07:0094.960065
Jun 202616:06:0094.9650134
Jun 202616:06:0094.965067
Jun 202616:03:0094.960082
Jun 202616:08:0094.965082
Jun 202616:11:0094.965011
Jun 202616:11:0094.9650109
Jun 202616:14:0094.9600307
Jun 202616:18:0094.960046
Jun 202616:19:0094.955034
Jun 202616:19:0094.9550136
Jun 202616:14:0094.9650127
Jun 202616:16:0094.9650313
Jun 202616:30:0094.960062
Jun 202616:18:0094.960027
Jun 202616:26:0094.960062
Jun 202616:30:0094.960067
Jun 202616:30:0094.9600106
Jun 202616:32:0094.960062
Jun 202616:33:0094.960062
Jun 202616:23:0094.9550207
Jun 202616:26:0094.955085
Jun 202616:26:0094.9550338
Jun 202616:16:0094.960026
Jun 202616:20:0094.960041
Jun 202616:31:0094.960092
Jun 202616:44:0094.960093
Jun 202616:40:0094.9600343
Jun 202612:10:0094.9600467
Jun 202611:57:0094.9550208
Jun 202612:22:0094.9700142
Jun 202611:35:0094.960016
Jun 202609:43:0094.9300185
Jun 202610:19:0094.9450477
Jun 202611:43:0094.9600190
Jun 202611:43:0094.9600190
Jun 202611:44:0094.9600208
Jun 202611:52:0094.9600191
Jun 202611:52:0094.96003,388
Jun 202611:32:0094.960071
Jun 202611:35:0094.955068
Jun 202611:59:0094.96001,037
Jun 202609:29:0094.925061
Jun 202609:33:0094.9250182
Jun 202609:43:0094.9250161
Jun 202610:01:0094.9350109
Jun 202610:00:0094.935054
Jun 202609:51:0094.93001,433
Jun 202610:30:0094.9350109
Jun 202610:25:0094.940057
Jun 202610:26:0094.945061
Jun 202610:27:0094.945061
Jun 202610:27:0094.945061
Jun 202610:40:0094.9500106
Jun 202610:44:0094.9450307
Jun 202610:43:0094.9500106
Jun 202610:41:0094.9450106
Jun 202611:07:0094.9600230
Jun 202611:06:0094.9600186
Jun 202611:06:0094.9600186
Jun 202611:01:0094.9600171
Jun 202611:01:0094.960054
Jun 202611:10:0094.9600106
Jun 202611:12:0094.9600100
Jun 202611:22:0094.9650327
Jun 202611:27:0094.9650328
Jun 202621:08:0094.9150309
Jun 202621:37:0094.9150619
Jun 202622:36:0094.9100126
Jun 202622:41:0094.9100185
Jun 202621:20:0094.9200336
Jun 202621:20:0094.9200336
Jun 202600:41:0094.9000200
Jun 202608:05:0094.9300308
Jun 202600:44:0094.9000145
Jun 202601:15:0094.9200307
Jun 202608:05:0094.9250616
Jun 202601:15:0094.9050423
Jun 202608:24:0094.9200614
Jun 202608:29:0094.9200614
Jun 202621:50:0094.9200312
Jun 202622:51:0094.9100170
Jun 202600:38:0094.9200614
Jun 202600:57:0094.9200307
Jun 202601:07:0094.9000307
Jun 202620:05:0094.915018
Jun 202608:50:0094.930072
Jun 202608:50:0094.9300103
Jun 202618:01:0094.9250308
Jun 202608:50:0094.9300103
Jun 202608:50:0094.930091
Jun 202608:50:0094.9300143
Jun 202608:54:0094.9300308
Jun 202609:20:0094.9300286
Jun 202609:19:0094.9250106
Jun 202609:14:0094.9250191
Jun 202609:12:0094.9250105
Jun 202608:54:0094.9300154
Jun 202609:30:0094.9300191
Jun 202609:34:0094.930082
Jun 202609:32:0094.9250153
Jun 202609:30:0094.9250228
Jun 202609:29:0094.9300954
Jun 202609:37:0094.9300950
Jun 202609:40:0094.925092
Jun 202609:34:0094.930094
Jun 202609:44:0094.930072
Jun 202609:46:0094.930069
Jun 202609:47:0094.930066
Jun 202609:48:0094.930069
Jun 202609:47:0094.9250543
Jun 202609:34:0094.9300143
Jun 202609:34:0094.930054
Jun 202608:54:0094.930091
Jun 202608:54:0094.9300142
Jun 202609:08:0094.9300358
Jun 202609:34:0094.930051
Jun 202609:34:0094.930069
Jun 202609:34:0094.930084
Jun 202609:34:0094.9300245
Jun 202617:02:0094.9600102
Jun 202617:02:0094.9600408
Jun 202617:11:0094.95508
Jun 202616:17:0094.965045
Jun 202615:23:0094.955045
black.gif
36,213
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202616:22:0095.315218
Jun 202616:22:0095.315263
Jun 202617:10:0095.315391
Jun 202617:10:0095.31597
Jun 202617:16:0095.31546
Jun 202616:49:0095.315242
Jun 202616:49:0095.315966
Jun 202617:20:0095.31526
Jun 202609:34:0095.29092
Jun 202609:57:0095.295244
Jun 202609:24:0095.290580
Jun 202609:13:0095.295191
Jun 202609:54:0095.290487
Jun 202609:24:0095.290869
Jun 202609:22:0095.290650
Jun 202608:50:0095.290105
Jun 202608:42:0095.2902,634
Jun 202609:07:0095.290130
Jun 202609:12:0095.2901,061
Jun 202608:54:0095.295130
Jun 202608:50:0095.290245
Jun 202608:50:0095.290179
Jun 202608:50:0095.290210
Jun 202618:01:0095.2851,764
Jun 202620:42:0095.2701,769
Jun 202621:04:0095.270884
Jun 202608:50:0095.290115
Jun 202608:50:0095.290316
Jun 202608:40:0095.290790
Jun 202608:39:0095.290263
Jun 202617:47:0095.285882
Jun 202608:30:0095.285733
Jun 202618:02:0095.285733
Jun 202622:55:0095.255354
Jun 202611:42:0095.320883
Jun 202611:43:0095.320883
Jun 202611:43:0095.320883
Jun 202611:44:0095.320883
Jun 202611:46:0095.3201,768
Jun 202611:33:0095.32023
Jun 202611:23:0095.3206
Jun 202611:27:0095.325147
Jun 202611:30:0095.325147
Jun 202611:40:0095.3203
Jun 202610:30:0095.305402
Jun 202610:51:0095.320234
Jun 202610:12:0095.290187
Jun 202610:13:0095.290161
Jun 202610:15:0095.290314
Jun 202610:03:0095.2951,769
Jun 202609:24:0095.290218
Jun 202612:02:0095.3201,768
Jun 202612:03:0095.3201,768
Jun 202611:25:0095.3204
Jun 202611:28:0095.3204
Jun 202612:01:0095.32037
Jun 202611:30:0095.3202
Jun 202611:47:0095.32094
Jun 202611:42:0095.3202
Jun 202610:17:0095.290263
Jun 202610:07:0095.290885
Jun 202611:43:0095.3201
Jun 202611:44:0095.3201
Jun 202612:07:0095.3203,534
Jun 202612:09:0095.320883
Jun 202612:08:0095.320883
Jun 202611:33:0095.3254
Jun 202611:42:0095.3253
Jun 202611:42:0095.3203
Jun 202611:42:0095.3203
Jun 202611:53:0095.32045
Jun 202611:54:0095.32045
Jun 202612:35:0095.330385
Jun 202612:36:0095.325165
Jun 202612:22:0095.325362
Jun 202612:35:0095.3303,850
Jun 202612:25:0095.325736
Jun 202611:58:0095.315130
Jun 202616:40:0095.315130
Jun 202616:40:0095.315130
Jun 202616:25:0095.315218
Jun 202616:20:0095.32077
Jun 202616:27:0095.315649
Jun 202616:27:0095.315408
Jun 202616:23:0095.3152,640
Jun 202616:11:0095.315547
Jun 202616:04:0095.315113
Jun 202616:11:0095.31585
Jun 202616:01:0095.31536
Jun 202616:29:0095.3201,202
Jun 202616:05:0095.31047
Jun 202616:19:0095.315302
Jun 202616:14:0095.310141
Jun 202616:01:0095.31549
Jun 202616:15:0095.330439
Jun 202616:06:0095.320115
Jun 202616:12:0095.330616
Jun 202613:08:0095.31570
Jun 202615:53:0095.315100
Jun 202616:09:0095.315157
Jun 202615:59:0095.315231
Jun 202616:07:0095.320115
Jun 202615:55:0095.31535
Jun 202616:00:0095.315130
Jun 202616:00:0095.315130
Jun 202615:57:0095.31528
Jun 202615:48:0095.31560
Jun 202615:19:0095.31528
Jun 202615:47:0095.31560
Jun 202615:48:0095.315151
Jun 202615:48:0095.31530
Jun 202615:37:0095.315390
Jun 202615:44:0095.31047
Jun 202615:44:0095.3151,767
Jun 202615:48:0095.315144
Jun 202615:30:0095.320260
Jun 202615:30:0095.32577
Jun 202615:30:0095.32577
Jun 202614:14:0095.315167
Jun 202614:14:0095.31524
Jun 202614:14:0095.31518
Jun 202614:15:0095.330539
Jun 202614:47:0095.315155
Jun 202614:26:0095.330246
Jun 202613:21:0095.330570
Jun 202613:09:0095.325531
Jun 202613:40:0095.315251
Jun 202613:33:0095.32031
Jun 202613:50:0095.325290
Jun 202613:54:0095.33066
Jun 202614:07:0095.33077
Jun 202613:48:0095.32511
Jun 202614:09:0095.330270
Jun 202613:55:0095.330889
Jun 202614:18:0095.320116
Jun 202614:15:0095.315111
Jun 202614:14:0095.31598
Jun 202613:09:0095.325263
Jun 202613:09:0095.325580
Jun 202613:48:0095.320263
Jun 202613:23:0095.32077
Jun 202613:26:0095.330739
Jun 202613:27:0095.330739
Jun 202613:17:0095.330739
Jun 202613:08:0095.31570
Jun 202613:16:0095.31546
Jun 202612:28:0095.325786
Jun 202612:44:0095.33035
Jun 202612:35:0095.33062
Jun 202612:58:0095.3251,227
Jun 202613:00:0095.330108
Jun 202615:00:0095.315119
Jun 202615:03:0095.33039
Jun 202615:04:0095.33077
Jun 202614:30:0095.315111
Jun 202614:29:0095.31528
Jun 202614:54:0095.32069
Jun 202614:42:0095.330116
Jun 202614:54:0095.31577
Jun 202614:38:0095.330616
Jun 202614:34:0095.325547
Jun 202614:35:0095.33077
Jun 202615:22:0095.320530
Jun 202615:00:0095.315111
Jun 202615:22:0095.325987
Jun 202615:01:0095.32027
Jun 202615:00:0095.32077
Jun 202615:29:0095.315209
Jun 202615:12:0095.330116
Jun 202615:35:0095.315115
Jun 202615:16:0095.3201,769
black.gif
71,472
black.gif


Block Trades (Futures)

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202616:12:001,664.720
black.gif
20
black.gif

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202616:11:008,668.2530
Jun 202616:11:008,668.2470
Jun 202616:11:008,668.2200
black.gif
1,200
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202612:18:0085.0032
black.gif
32
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202615:32:0072.3535
black.gif
35
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202615:32:006.0035
black.gif
35
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202814:58:0091.353
Jun 202815:12:0091.356
Dec 202715:03:0092.104
Dec 202715:02:0092.108
Dec 202710:44:0092.2612
black.gif
33
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202911:35:0077.377
Dec 202713:57:0079.256
Dec 202712:04:0078.512
black.gif
15
black.gif


Block Trades (Options)

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 2026100.0012:18:004.0150
Jun 202680.0012:18:004.1050
Jun 202685.0010:51:006.7525
Jun 202685.0010:00:006.7525
Jun 202695.0010:00:003.5025
Jun 202695.0010:51:003.5025
black.gif
200
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 202660.0011:02:002.7550
black.gif
50
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 2028105.0014:58:002.5525
Jun 2028105.0015:12:003.5050
Jun 2028115.0015:12:002.0550
Jun 2028115.0014:58:001.1025
Dec 2027100.0015:03:003.1550
Dec 2027100.0015:02:003.1550
Dec 2027110.0015:02:001.3750
Dec 2027110.0015:03:001.3750
Dec 202793.0010:44:005.3025
black.gif
375
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Dec 202965.0011:35:002.8950
Dec 202995.0011:35:003.2750
Dec 2027110.0012:04:000.1225
Dec 202780.0013:57:004.5025
Dec 202780.0012:04:003.8525
Dec 202790.0013:57:001.7225
Dec 202795.0012:04:000.7150
black.gif
250
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.