ASX Futures Daily Non-NTP Report
for trading date 15/05/26
Report Generation Time: Sat, 16 May 2026 05:23:00


Exchange For Physicals (Futures)

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202613:04:008,680.060
Jun 202616:13:008,660.011
Jun 202616:22:008,650.030
Jun 202616:22:008,660.036
black.gif
137
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202616:59:0094.905031
Jun 202616:44:0094.915021
Jun 202616:44:0094.9100162
Jun 202616:17:0094.910054
Jun 202616:27:0094.9100316
Jun 202614:50:0094.91501,551
Jun 202614:50:0094.9150274
Jun 202614:50:0094.9150912
Jun 202614:53:0094.915072
Jun 202616:04:0094.9150191
Jun 202616:11:0094.9150114
Jun 202614:16:0094.925089
Jun 202614:16:0094.9250223
Jun 202614:16:0094.925089
Jun 202614:16:0094.925045
Jun 202614:37:0094.915045
Jun 202614:37:0094.9150224
Jun 202614:37:0094.9150179
Jun 202614:37:0094.9150182
Jun 202614:37:0094.915091
Jun 202614:37:0094.9150182
Jun 202614:37:0094.9150182
Jun 202614:22:0094.925071
Jun 202614:14:0094.9300170
Jun 202614:37:0094.9150158
Jun 202614:37:0094.9150182
Jun 202614:38:0094.9150190
Jun 202614:38:0094.9150285
Jun 202614:38:0094.9150190
Jun 202614:38:0094.9150400
Jun 202614:38:0094.9150285
Jun 202614:38:0094.9150154
Jun 202614:38:0094.9150308
Jun 202614:38:0094.9150103
Jun 202614:16:0094.925045
Jun 202614:16:0094.925045
Jun 202614:54:0094.9100220
Jun 202614:54:0094.9100220
Jun 202614:53:0094.9150103
Jun 202614:47:0094.9150547
Jun 202614:50:0094.9150759
Jun 202614:50:0094.9150191
Jun 202614:13:0094.9250427
Jun 202614:13:0094.925071
Jun 202614:37:0094.9150161
Jun 202615:00:0094.9200139
Jun 202615:00:0094.920069
Jun 202614:26:0094.9200101
Jun 202614:26:0094.920062
Jun 202614:35:0094.9200101
Jun 202614:50:0094.9150570
Jun 202614:50:0094.9150380
Jun 202614:50:0094.9150115
Jun 202615:13:0094.9100367
Jun 202615:13:0094.9100367
Jun 202615:04:0094.9150103
Jun 202615:00:0094.9150346
Jun 202615:14:0094.915093
Jun 202615:25:0094.9150200
Jun 202615:24:0094.9150309
Jun 202615:14:0094.915057
Jun 202615:28:0094.910060
Jun 202615:32:0094.9150617
Jun 202615:15:0094.9150103
Jun 202615:21:0094.9150168
Jun 202615:22:0094.915084
Jun 202615:25:0094.9150581
Jun 202615:35:0094.9150370
Jun 202615:25:0094.9300309
Jun 202615:34:0094.9150661
Jun 202615:46:0094.91509
Jun 202616:00:0094.915045
Jun 202616:09:0094.910048
Jun 202613:11:0094.93002,122
Jun 202611:06:0094.950086
Jun 202611:24:0094.925063
Jun 202612:29:0094.930065
Jun 202612:23:0094.930098
Jun 202612:25:0094.930062
Jun 202612:54:0094.925075
Jun 202612:43:0094.9250162
Jun 202614:59:0094.9300170
Jun 202613:27:0094.9300259
Jun 202613:37:0094.9300245
Jun 202613:37:0094.9300245
Jun 202613:56:0094.920078
Jun 202613:52:0094.9250207
Jun 202610:16:0094.9550261
Jun 202610:16:0094.9550143
Jun 202610:05:0094.9550327
Jun 202610:15:0094.9550100
Jun 202610:15:0094.9550100
Jun 202610:15:0094.9550190
Jun 202610:17:0094.955063
Jun 202610:17:0094.9550646
Jun 202610:07:0094.960050
Jun 202610:15:0094.955050
Jun 202610:15:0094.955050
Jun 202610:45:0094.9550107
Jun 202611:12:0094.94501,609
Jun 202611:12:0094.9500153
Jun 202611:17:0094.935074
Jun 202611:29:0094.925071
Jun 202611:32:0094.930017
Jun 202611:37:0094.930054
Jun 202611:38:0094.930065
Jun 202611:30:0094.9300934
Jun 202611:30:0094.9250476
Jun 202611:31:0094.93001,234
Jun 202611:37:0094.9250704
Jun 202612:50:0094.970035
Jun 202611:42:0094.9300104
Jun 202613:30:0094.93002,122
Jun 202612:03:0094.930013
Jun 202611:52:0094.9200700
Jun 202612:07:0094.93001,371
Jun 202622:40:0094.9900307
Jun 202618:26:0094.950037
Jun 202617:44:0094.9650311
Jun 202622:42:0094.9850116
Jun 202622:41:0094.9850307
Jun 202617:45:0094.950039
Jun 202608:39:0094.9650179
Jun 202608:39:0094.9650191
Jun 202622:55:0094.9900850
Jun 202608:49:0094.9650247
Jun 202608:49:0094.9650261
Jun 202608:49:0094.965074
Jun 202608:49:0094.965074
Jun 202608:49:0094.9650179
Jun 202608:49:0094.9650131
Jun 202608:39:0094.9650160
Jun 202600:12:0094.9900614
Jun 202608:55:0094.965084
Jun 202608:55:0094.965084
Jun 202609:03:0094.9650113
Jun 202609:04:0094.9650103
Jun 202609:10:0094.9650365
Jun 202609:18:0094.965082
Jun 202608:54:0094.9650103
Jun 202608:54:0094.965068
Jun 202609:21:0094.965065
Jun 202609:35:0094.965082
Jun 202609:35:0094.9650165
Jun 202609:34:0094.965085
Jun 202609:34:0094.970062
Jun 202609:34:0094.970062
Jun 202609:43:0094.970062
Jun 202610:04:0094.9550143
Jun 202610:04:0094.955065
Jun 202610:15:0094.960069
Jun 202610:16:0094.960069
Jun 202610:15:0094.955090
Jun 202610:15:0094.9550646
Jun 202610:52:0094.9550469
Jun 202610:38:0094.960082
Jun 202610:48:0094.9500316
Jun 202611:07:0094.94501,535
Jun 202611:13:0094.9550708
Jun 202611:05:0094.950086
Jun 202611:06:0094.950086
Jun 202611:08:0094.9550427
Jun 202611:13:0094.9500259
black.gif
43,420
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202611:14:0095.3051,577
Jun 202610:45:0095.310130
Jun 202610:45:0095.310260
Jun 202610:45:0095.305260
Jun 202610:45:0095.310115
Jun 202610:13:0095.305609
Jun 202610:02:0095.310154
Jun 202609:44:0095.315115
Jun 202609:24:0095.315244
Jun 202609:24:0095.315290
Jun 202609:34:0095.315440
Jun 202609:21:0095.310367
Jun 202609:10:0095.310333
Jun 202609:13:0095.310576
Jun 202609:09:0095.310290
Jun 202609:15:0095.310263
Jun 202608:43:0095.310381
Jun 202608:49:0095.31060
Jun 202608:55:0095.310102
Jun 202608:55:0095.310102
Jun 202608:39:0095.310263
Jun 202608:39:0095.310263
Jun 202601:08:0095.340883
Jun 202622:28:0095.3451,220
Jun 202617:49:0095.315886
Jun 202618:26:0095.315317
Jun 202618:26:0095.315154
Jun 202617:51:0095.315886
Jun 202608:23:0095.32077
Jun 202608:11:0095.315402
Jun 202617:39:0095.31529
Jun 202614:57:0095.32024
Jun 202611:44:0095.265100
Jun 202612:23:0095.27563
Jun 202612:20:0095.2807
Jun 202612:18:0095.280413
Jun 202612:27:0095.28063
Jun 202611:25:0095.270187
Jun 202610:21:0095.310115
Jun 202610:09:0095.310130
Jun 202610:28:0095.310703
Jun 202610:07:0095.310525
Jun 202609:52:0095.310130
Jun 202609:52:0095.315191
Jun 202609:52:0095.315115
Jun 202613:17:0095.290171
Jun 202613:17:0095.290171
Jun 202613:17:0095.29087
Jun 202613:17:0095.290683
Jun 202613:17:0095.290596
Jun 202613:17:0095.285230
Jun 202613:16:0095.285288
Jun 202613:14:0095.285461
Jun 202613:13:0095.285187
Jun 202612:54:0095.280707
Jun 202612:56:0095.2851,415
Jun 202612:46:0095.27563
Jun 202612:49:0095.27564
Jun 202611:25:0095.265243
Jun 202611:30:0095.270324
Jun 202611:39:0095.27515
Jun 202611:13:0095.3101,974
Jun 202613:17:0095.270170
Jun 202613:17:0095.270170
Jun 202613:17:0095.27086
Jun 202613:17:0095.270681
Jun 202613:17:0095.270593
Jun 202613:12:0095.285187
Jun 202613:15:0095.285100
Jun 202613:20:0095.285650
Jun 202616:02:0095.2651,511
Jun 202614:50:0095.2604
Jun 202614:50:0095.265280
Jun 202614:58:0095.265184
Jun 202615:07:0095.27093
Jun 202615:17:0095.2701,663
Jun 202615:00:0095.275147
Jun 202615:00:0095.275147
Jun 202614:53:0095.26592
Jun 202614:37:0095.270243
Jun 202614:21:0095.27590
Jun 202614:53:0095.265115
Jun 202614:53:0095.265128
Jun 202614:53:0095.265369
Jun 202614:53:0095.26592
Jun 202614:53:0095.265231
Jun 202614:53:0095.265184
Jun 202614:53:0095.26574
Jun 202614:27:0095.27563
Jun 202614:27:0095.275100
Jun 202614:28:0095.275130
Jun 202614:29:0095.275130
Jun 202614:44:0095.270991
Jun 202614:37:0095.270243
Jun 202614:37:0095.270243
Jun 202614:04:0095.285177
Jun 202614:04:0095.285177
Jun 202614:04:0095.28591
Jun 202614:04:0095.285709
Jun 202614:04:0095.285619
Jun 202614:28:0095.275241
Jun 202614:30:0095.275161
Jun 202614:53:0095.265294
Jun 202614:50:0095.270100
Jun 202616:26:0095.270803
Jun 202616:24:0095.265116
Jun 202616:22:0095.27017
Jun 202616:28:0095.270146
Jun 202616:29:0095.270146
Jun 202616:08:0095.26560
Jun 202616:44:0095.27017
Jun 202616:44:0095.27043
Jun 202616:44:0095.27072
Jun 202616:44:0095.26070
Jun 202616:44:0095.260161
Jun 202616:44:0095.260321
Jun 202617:13:0095.26586
Jun 202617:20:0095.265262
Jun 202616:09:0095.26560
Jun 202607:44:0095.31596
black.gif
37,722
black.gif


Block Trades (Futures)

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202616:12:001,671.925
Jun 202616:12:001,671.890
black.gif
115
black.gif

AP - SPI 200 (A$25 x SPI200)

ExpiryRegistration TimePriceVolume
black.gif
Jun 202616:14:008,656.11,457
black.gif
1,457
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Sep 202609:20:0091.006
black.gif
6
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Jun 202610:19:0075.0025
black.gif
25
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202811:21:0094.004
black.gif
4
black.gif

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

ExpiryRegistration TimePriceVolume
black.gif
Dec 202710:36:0080.0512
black.gif
12
black.gif


Block Trades (Options)

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Sep 202665.0009:20:002.3550
Sep 202675.0009:20:005.1050
black.gif
100
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Dec 2028105.0011:21:004.0725
Dec 202895.0011:21:007.4025
black.gif
50
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 202970.0010:41:003.7025
Jun 202990.0010:41:003.9025
Dec 2027100.0010:36:000.7175
Dec 202790.0010:36:001.9675
black.gif
200
black.gif

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

ExpiryStrikeRegistration TimePriceVolume
black.gif
Jun 202765.0016:09:000.10100
Jun 202770.0016:09:000.25100
black.gif
200
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.