|
| AP - SPI 200 (A$25 x SPI200) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
 |
| May 2025 | - | - | - | - | 8,148.0 | -76.0 | 288 | 29 | 56 |
| Jun 2025 | 8,250.0 | 8,255.0 | 8,161.0 | 8,172.0 | 8,173.0 | -75.0 | 200,915 | 69 | 28,490 |
| Jul 2025 | - | - | - | - | 8,173.0 | -75.0 | - | - | - |
| Sep 2025 | 8,160.0 | 8,161.0 | 8,160.0 | 8,161.0 | 8,150.0 | -74.0 | 470 | -3 | 7 |
| Dec 2025 | - | - | - | - | 8,187.0 | -74.0 | - | - | - |
| Mar 2026 | - | - | - | - | 8,175.0 | -74.0 | - | - | - |
| Jun 2026 | - | - | - | - | 8,219.0 | -74.0 | - | - | - |
| Sep 2026 | - | - | - | - | 8,242.0 | -74.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 201,673 | 95 | 28,553 |
| |
|
| AA - S&P / ASX 200 A-REIT Index (A$25 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 1,730.0 | -18.0 | 1,291 | -36 | 36 |
| Sep 2025 | - | - | - | - | 1,730.0 | -18.0 | - | - | - |
| Dec 2025 | - | - | - | - | 1,730.0 | -18.0 | - | - | - |
| Mar 2026 | - | - | - | - | 1,730.0 | -18.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 1,291 | -36 | 36 |
| |
|
| AF - S&P / ASX 200 Financials-x-A-REIT Index (A$25 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 9,727.0 | -155.0 | 8 | - | - |
| Sep 2025 | - | - | - | - | 9,622.0 | -155.0 | - | - | - |
| Dec 2025 | - | - | - | - | 9,808.0 | -155.0 | - | - | - |
| Mar 2026 | - | - | - | - | 9,634.0 | -155.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 8 | - | - |
| |
|
| AR - S&P / ASX 200 Resources Index (A$25 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 5,053.0 | -50.0 | 30 | - | - |
| Sep 2025 | - | - | - | - | 4,914.0 | -50.0 | - | - | - |
| Dec 2025 | - | - | - | - | 4,914.0 | -50.0 | - | - | - |
| Mar 2026 | - | - | - | - | 4,914.0 | -50.0 | - | - | - |
|
| Click here to view settlement price and volume graph | 30 | - | - |
| |
|
| AM - Mini-ASX SPI 200 (A$5 x Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| May 2025 | - | - | - | - | 8,148.0 | -76.0 | - | - | - |
| Jun 2025 | - | - | - | - | 8,173.0 | -75.0 | - | - | - |
| Jul 2025 | - | - | - | - | 8,173.0 | -75.0 | - | - | - |
| Sep 2025 | - | - | - | - | 8,150.0 | -74.0 | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| AT - S&P /ASX 200 Gross TR Index (A$25 x ASX 200 Gross TR Index / 10) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 10,859.0 | -100.0 | - | - | - |
| Sep 2025 | - | - | - | - | 10,748.0 | -100.0 | - | - | - |
| Dec 2025 | - | - | - | - | 10,748.0 | -100.0 | - | - | - |
| Mar 2026 | - | - | - | - | 10,682.0 | -100.0 | - | - | - |
| Jun 2026 | - | - | - | - | 10,866.0 | -100.0 | - | - | - |
| Sep 2026 | - | - | - | - | 10,745.0 | -100.0 | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| AS - S&P/ASX 200 ex 100 TR Index (A$25 x S&P/ASX 200 ex 100 TR Index) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 3,847.0 | -32.0 | - | - | - |
| Sep 2025 | - | - | - | - | 3,890.0 | -32.0 | - | - | - |
| Dec 2025 | - | - | - | - | 3,932.0 | -32.0 | - | - | - |
| Mar 2026 | - | - | - | - | 3,881.0 | -32.0 | - | - | - |
| Jun 2026 | - | - | - | - | 3,881.0 | -32.0 | - | - | - |
| Sep 2026 | - | - | - | - | 3,814.0 | -32.0 | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| IB - 30 Day Interbank Cash Rate (RBA Interbank Overnight Cash) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| May 2025 | 96.010 | 96.010 | 96.005 | 96.005 | 96.010 | - | 16,097 | 2 | 12 |
| Jun 2025 | 96.175 | 96.175 | 96.175 | 96.175 | 96.175 | -0.005 | 19,906 | 294 | 682 |
| Jul 2025 | 96.290 | 96.290 | 96.290 | 96.290 | 96.280 | -0.015 | 2,272 | -87 | 59 |
| Aug 2025 | - | - | - | - | 96.470 | -0.020 | 1,373 | - | 5 |
| Sep 2025 | 96.560 | 96.565 | 96.560 | 96.565 | 96.570 | -0.030 | 3,534 | -104 | 5 |
| Oct 2025 | 96.730 | 96.745 | 96.730 | 96.740 | 96.735 | -0.025 | 3,148 | -235 | 240 |
| Nov 2025 | - | - | - | - | 96.895 | -0.045 | 3,815 | - | - |
| Dec 2025 | - | - | - | - | 96.940 | -0.050 | 256 | - | - |
| Jan 2026 | - | - | - | - | 96.950 | -0.055 | 46 | - | - |
| Feb 2026 | 97.005 | 97.005 | 97.005 | 97.005 | 96.995 | -0.055 | 50 | 50 | 50 |
| Mar 2026 | - | - | - | - | 97.015 | -0.055 | - | - | - |
| Apr 2026 | - | - | - | - | 97.030 | -0.060 | - | - | - |
| May 2026 | - | - | - | - | 97.045 | -0.065 | - | - | - |
| Jun 2026 | - | - | - | - | 97.045 | -0.070 | - | - | - |
| Jul 2026 | - | - | - | - | 97.045 | -0.075 | - | - | - |
| Aug 2026 | - | - | - | - | 97.045 | -0.070 | - | - | - |
| Sep 2026 | - | - | - | - | 97.045 | -0.070 | - | - | - |
| Oct 2026 | - | - | - | - | 97.035 | -0.075 | - | - | - |
|
| Click here to view settlement price and volume graph | 50,497 | -80 | 1,053 |
| |
|
| IR - 90-Day Bank Bills (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| May 2025 | - | - | - | - | 96.150 | - | 158 | -1 | - |
| Jun 2025 | 96.260 | 96.270 | 96.260 | 96.270 | 96.270 | -0.020 | 329,855 | -1,667 | 20,460 |
| Jul 2025 | - | - | - | - | 96.410 | -0.020 | - | - | - |
| Sep 2025 | 96.660 | 96.680 | 96.650 | 96.670 | 96.670 | -0.040 | 287,368 | -5,628 | 17,114 |
| Dec 2025 | 96.860 | 96.870 | 96.830 | 96.850 | 96.850 | -0.050 | 296,742 | 509 | 12,779 |
| Mar 2026 | 96.910 | 96.930 | 96.890 | 96.900 | 96.900 | -0.060 | 188,290 | -2,576 | 10,632 |
| Jun 2026 | 96.930 | 96.940 | 96.890 | 96.910 | 96.910 | -0.060 | 157,910 | -205 | 8,728 |
| Sep 2026 | 96.910 | 96.920 | 96.880 | 96.890 | 96.890 | -0.070 | 98,402 | -36 | 7,630 |
| Dec 2026 | 96.880 | 96.880 | 96.840 | 96.860 | 96.850 | -0.080 | 78,875 | -819 | 3,442 |
| Mar 2027 | 96.830 | 96.830 | 96.790 | 96.790 | 96.790 | -0.080 | 41,921 | -894 | 5,378 |
| Jun 2027 | 96.720 | 96.740 | 96.720 | 96.730 | 96.720 | -0.080 | 4,738 | 3 | 124 |
| Sep 2027 | - | - | - | - | 96.640 | -0.080 | 993 | 1 | - |
| Dec 2027 | - | - | - | - | 96.550 | -0.070 | 233 | - | - |
| Mar 2028 | - | - | - | - | 96.460 | -0.090 | 430 | - | - |
| Jun 2028 | - | - | - | - | 96.410 | -0.090 | 60 | - | - |
| Sep 2028 | - | - | - | - | 96.320 | -0.090 | 141 | - | - |
| Dec 2028 | - | - | - | - | 96.260 | -0.090 | 33 | - | - |
| Mar 2029 | - | - | - | - | 96.200 | -0.090 | 10 | - | - |
|
| Click here to view settlement price and volume graph | 1,486,159 | -11,313 | 86,287 |
| |
|
| YT - 3 Year Bonds (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | 96.630 | 96.640 | 96.610 | 96.610 | 96.620 | -0.060 | 1,004,082 | -2,305 | 103,752 |
| Sep 2025 | - | - | - | - | 96.620 | -0.060 | - | - | - |
|
| Click here to view settlement price and volume graph | 1,004,082 | -2,305 | 103,752 |
| |
|
| VT - 5 Year Bonds (100 minus yields % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | 96.3600 | 96.3600 | 96.3300 | 96.3300 | 96.3500 | -0.0550 | 11,041 | 81 | 192 |
| Sep 2025 | - | - | - | - | 96.3500 | -0.0550 | - | - | - |
|
| Click here to view settlement price and volume graph | 11,041 | 81 | 192 |
| |
|
| XT - 10 Year Bonds (100 minus yield % p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | 95.7350 | 95.7600 | 95.7250 | 95.7400 | 95.7400 | -0.0500 | 1,193,094 | -1,216 | 76,698 |
| Sep 2025 | - | - | - | - | 95.7400 | -0.0500 | - | - | - |
|
| Click here to view settlement price and volume graph | 1,193,094 | -1,216 | 76,698 |
| |
|
| LT - 20 Year Bonds (100 minus yield %p.a.) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 95.2200 | -0.0300 | 16,046 | - | - |
| Sep 2025 | - | - | - | - | 95.2200 | -0.0300 | - | - | - |
|
| Click here to view settlement price and volume graph | 16,046 | - | - |
| |
|
| BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | 121.00 | 123.50 | 121.00 | 123.50 | 123.50 | 0.50 | 1,869 | -7 | 33 |
| Sep 2025 | 121.75 | 122.05 | 121.75 | 121.75 | 122.54 | 0.79 | 1,459 | 4 | 20 |
| Dec 2025 | 111.75 | 112.25 | 111.75 | 112.25 | 112.47 | 0.72 | 1,403 | 7 | 13 |
| Mar 2026 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | 0.75 | 1,173 | 10 | 14 |
| Jun 2026 | 127.25 | 128.00 | 127.25 | 128.00 | 128.07 | 0.82 | 1,183 | 7 | 11 |
| Sep 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.05 | 0.70 | 846 | - | 1 |
| Dec 2026 | - | - | - | - | 106.75 | 0.30 | 854 | - | - |
| Mar 2027 | - | - | - | - | 123.60 | 0.35 | 513 | - | - |
| Jun 2027 | - | - | - | - | 126.00 | 0.22 | 492 | - | - |
| Sep 2027 | - | - | - | - | 124.15 | 0.40 | 160 | - | - |
| Dec 2027 | - | - | - | - | 106.75 | 0.45 | 149 | - | - |
| Mar 2028 | - | - | - | - | 125.99 | - | 40 | - | - |
| Jun 2028 | - | - | - | - | 129.10 | - | 25 | - | - |
| Sep 2028 | - | - | - | - | 126.33 | - | 6 | - | - |
| Dec 2028 | - | - | - | - | 107.91 | - | 6 | - | - |
| Mar 2029 | - | - | - | - | 125.06 | - | 2 | - | - |
| Jun 2029 | - | - | - | - | 128.25 | - | 3 | - | - |
|
| Click here to view settlement price and volume graph | 10,183 | 21 | 92 |
| |
|
| BQ - ASX Electricity Base Load Quarterly Futures QLD (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | 113.25 | 114.00 | 113.25 | 114.00 | 114.00 | 0.50 | 2,705 | 1 | 7 |
| Sep 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.75 | 0.75 | 2,377 | 1 | 12 |
| Dec 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.50 | 2,136 | -4 | 8 |
| Mar 2026 | - | - | - | - | 127.06 | 0.31 | 1,568 | - | 3 |
| Jun 2026 | - | - | - | - | 98.05 | 0.30 | 1,490 | - | 3 |
| Sep 2026 | - | - | - | - | 93.25 | - | 1,167 | - | - |
| Dec 2026 | - | - | - | - | 90.75 | 0.25 | 1,123 | - | - |
| Mar 2027 | - | - | - | - | 119.40 | 0.15 | 914 | - | - |
| Jun 2027 | - | - | - | - | 89.73 | 0.12 | 845 | - | - |
| Sep 2027 | - | - | - | - | 88.10 | 0.11 | 576 | - | - |
| Dec 2027 | - | - | - | - | 86.61 | 0.27 | 641 | - | - |
| Mar 2028 | - | - | - | - | 118.13 | - | 411 | - | - |
| Jun 2028 | - | - | - | - | 85.20 | - | 417 | - | - |
| Sep 2028 | - | - | - | - | 84.70 | - | 315 | - | - |
| Dec 2028 | - | - | - | - | 84.56 | - | 319 | - | - |
| Mar 2029 | - | - | - | - | 117.00 | - | - | - | - |
| Jun 2029 | - | - | - | - | 84.94 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 17,004 | -2 | 33 |
| |
|
| BS - ASX Electricity Base Load Quarterly Futures SA (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 102.50 | - | 113 | - | - |
| Sep 2025 | - | - | - | - | 111.82 | - | 58 | - | - |
| Dec 2025 | - | - | - | - | 58.00 | - | 54 | - | - |
| Mar 2026 | - | - | - | - | 96.00 | - | 51 | - | - |
| Jun 2026 | - | - | - | - | 113.50 | - | 53 | - | - |
| Sep 2026 | - | - | - | - | 110.00 | - | 40 | - | - |
| Dec 2026 | - | - | - | - | 59.00 | - | 55 | - | - |
| Mar 2027 | - | - | - | - | 103.50 | - | 45 | - | - |
| Jun 2027 | - | - | - | - | 111.86 | - | 27 | - | - |
| Sep 2027 | - | - | - | - | 110.00 | - | 19 | - | - |
| Dec 2027 | - | - | - | - | 61.00 | - | 22 | - | - |
| Mar 2028 | - | - | - | - | 99.00 | - | 5 | - | - |
| Jun 2028 | - | - | - | - | 115.00 | - | 3 | - | - |
| Sep 2028 | - | - | - | - | 113.00 | - | 3 | - | - |
| Dec 2028 | - | - | - | - | 64.15 | - | 3 | - | - |
| Mar 2029 | - | - | - | - | 95.00 | - | - | - | - |
| Jun 2029 | - | - | - | - | 102.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 551 | - | - |
| |
|
| BV - ASX Electricity Base Load Quarterly Futures VIC (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | 90.00 | 92.50 | 89.50 | 92.50 | 92.50 | 1.00 | 1,489 | -6 | 29 |
| Sep 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.33 | 0.93 | 1,279 | -1 | 20 |
| Dec 2025 | 53.00 | 54.45 | 53.00 | 54.45 | 54.50 | 0.50 | 1,331 | -5 | 32 |
| Mar 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.75 | 1,119 | 3 | 20 |
| Jun 2026 | 95.65 | 95.75 | 95.65 | 95.75 | 96.00 | 0.25 | 1,132 | -2 | 19 |
| Sep 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.50 | 0.25 | 613 | - | 7 |
| Dec 2026 | - | - | - | - | 51.50 | -0.26 | 725 | 1 | 4 |
| Mar 2027 | - | - | - | - | 76.31 | 0.15 | 513 | - | - |
| Jun 2027 | - | - | - | - | 91.26 | 0.18 | 445 | - | - |
| Sep 2027 | - | - | - | - | 86.17 | 0.17 | 279 | - | - |
| Dec 2027 | - | - | - | - | 49.45 | 0.25 | 333 | - | - |
| Mar 2028 | - | - | - | - | 75.00 | - | 49 | - | - |
| Jun 2028 | - | - | - | - | 90.50 | - | 24 | - | - |
| Sep 2028 | - | - | - | - | 86.25 | - | 17 | - | - |
| Dec 2028 | - | - | - | - | 53.80 | - | 53 | - | - |
| Mar 2029 | - | - | - | - | 73.50 | - | - | - | - |
| Jun 2029 | - | - | - | - | 87.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 9,401 | -10 | 131 |
| |
|
| PN - ASX Electricity Peak Load Quarterly Futures NSW (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 185.00 | - | 6 | - | - |
| Sep 2025 | - | - | - | - | 149.50 | - | 9 | - | - |
| Dec 2025 | - | - | - | - | 117.76 | - | 6 | - | - |
| Mar 2026 | - | - | - | - | 175.80 | - | 2 | - | - |
| Jun 2026 | - | - | - | - | 159.32 | - | 2 | - | - |
| Sep 2026 | - | - | - | - | 160.70 | - | 2 | - | - |
| Dec 2026 | - | - | - | - | 144.39 | - | 2 | - | - |
| Mar 2027 | - | - | - | - | 145.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 145.00 | - | - | - | - |
| Sep 2027 | - | - | - | - | 145.00 | - | - | - | - |
| Dec 2027 | - | - | - | - | 145.00 | - | - | - | - |
| Mar 2028 | - | - | - | - | 145.00 | - | - | - | - |
| Jun 2028 | - | - | - | - | 145.00 | - | - | - | - |
| Sep 2028 | - | - | - | - | 145.00 | - | - | - | - |
| Dec 2028 | - | - | - | - | 145.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 29 | - | - |
| |
|
| PQ - ASX Electricity Peak Load Quarterly Futures QLD (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 100.00 | - | - | - | - |
| Sep 2025 | - | - | - | - | 90.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 80.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 54.00 | - | - | - | - |
| Jun 2026 | - | - | - | - | 54.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 54.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 54.00 | - | - | - | - |
| Mar 2027 | - | - | - | - | 54.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 54.00 | - | - | - | - |
| Sep 2027 | - | - | - | - | 54.00 | - | - | - | - |
| Dec 2027 | - | - | - | - | 54.00 | - | - | - | - |
| Mar 2028 | - | - | - | - | 54.00 | - | - | - | - |
| Jun 2028 | - | - | - | - | 54.00 | - | - | - | - |
| Sep 2028 | - | - | - | - | 54.00 | - | - | - | - |
| Dec 2028 | - | - | - | - | 54.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| PS - ASX Electricity Peak Load Quarterly Futures SA (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 115.00 | - | - | - | - |
| Sep 2025 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2025 | - | - | - | - | 60.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Mar 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Sep 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Mar 2028 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2028 | - | - | - | - | 60.00 | - | - | - | - |
| Sep 2028 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2028 | - | - | - | - | 60.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| PV - ASX Electricity Peak Load Quarterly Futures VIC (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 135.00 | - | 4 | - | - |
| Sep 2025 | - | - | - | - | 130.00 | - | 4 | - | - |
| Dec 2025 | - | - | - | - | 60.00 | - | - | - | - |
| Mar 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Sep 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2026 | - | - | - | - | 60.00 | - | - | - | - |
| Mar 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Sep 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2027 | - | - | - | - | 60.00 | - | - | - | - |
| Mar 2028 | - | - | - | - | 60.00 | - | - | - | - |
| Jun 2028 | - | - | - | - | 60.00 | - | - | - | - |
| Sep 2028 | - | - | - | - | 60.00 | - | - | - | - |
| Dec 2028 | - | - | - | - | 60.00 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 8 | - | - |
| |
|
| GN - ASX Electricity Base Load $300 Cap Quarterly Futures NSW (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 20.50 | - | 761 | - | - |
| Sep 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.65 | 591 | - | 1 |
| Dec 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 713 | 1 | 1 |
| Mar 2026 | - | - | - | - | 41.36 | - | 859 | - | - |
| Jun 2026 | - | - | - | - | 27.01 | - | 707 | - | - |
| Sep 2026 | - | - | - | - | 26.50 | -0.49 | 426 | - | - |
| Dec 2026 | - | - | - | - | 26.49 | - | 392 | - | - |
| Mar 2027 | - | - | - | - | 40.39 | - | 191 | - | - |
| Jun 2027 | - | - | - | - | 27.25 | -0.25 | 190 | - | - |
| Sep 2027 | - | - | - | - | 27.75 | -0.25 | 128 | - | - |
| Dec 2027 | - | - | - | - | 25.74 | - | 128 | - | - |
| Mar 2028 | - | - | - | - | 41.31 | - | 95 | - | - |
| Jun 2028 | - | - | - | - | 26.92 | - | 95 | - | - |
| Sep 2028 | - | - | - | - | 29.08 | -0.25 | 80 | - | - |
| Dec 2028 | - | - | - | - | 26.28 | -0.23 | 80 | - | - |
| Mar 2029 | - | - | - | - | 44.12 | -0.38 | - | - | - |
| Jun 2029 | - | - | - | - | 28.75 | -0.25 | - | - | - |
|
| Click here to view settlement price and volume graph | 5,436 | 1 | 2 |
| |
|
| GQ - ASX Electricity Base Load $300 Cap Quarterly Futures QLD (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 18.25 | - | 633 | -12 | - |
| Sep 2025 | - | - | - | - | 19.35 | -0.15 | 537 | - | 2 |
| Dec 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.50 | - | 583 | - | 4 |
| Mar 2026 | - | - | - | - | 40.20 | -0.30 | 580 | 2 | 2 |
| Jun 2026 | - | - | - | - | 17.37 | -0.13 | 502 | 2 | 2 |
| Sep 2026 | - | - | - | - | 17.30 | - | 362 | - | - |
| Dec 2026 | - | - | - | - | 18.78 | - | 360 | - | - |
| Mar 2027 | - | - | - | - | 40.03 | - | 275 | - | - |
| Jun 2027 | - | - | - | - | 17.40 | - | 260 | - | - |
| Sep 2027 | - | - | - | - | 16.92 | - | 234 | - | - |
| Dec 2027 | - | - | - | - | 18.13 | - | 233 | - | - |
| Mar 2028 | - | - | - | - | 40.81 | - | 167 | - | - |
| Jun 2028 | - | - | - | - | 17.26 | - | 162 | - | - |
| Sep 2028 | - | - | - | - | 17.20 | - | 102 | - | - |
| Dec 2028 | - | - | - | - | 18.19 | - | 102 | - | - |
| Mar 2029 | - | - | - | - | 42.00 | - | - | - | - |
| Jun 2029 | - | - | - | - | 17.76 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 5,092 | -8 | 10 |
| |
|
| GS - ASX Electricity Base Load $300 Cap Quarterly Futures SA (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 9.00 | - | 158 | - | - |
| Sep 2025 | - | - | - | - | 24.50 | - | 156 | - | - |
| Dec 2025 | - | - | - | - | 17.00 | - | 114 | - | - |
| Mar 2026 | - | - | - | - | 41.50 | - | 108 | - | - |
| Jun 2026 | - | - | - | - | 23.00 | - | 89 | - | - |
| Sep 2026 | - | - | - | - | 22.97 | -0.28 | 68 | - | 2 |
| Dec 2026 | - | - | - | - | 19.51 | -0.24 | 59 | - | 2 |
| Mar 2027 | - | - | - | - | 44.88 | -0.55 | 51 | 2 | 2 |
| Jun 2027 | - | - | - | - | 20.96 | -0.26 | 41 | 2 | 2 |
| Sep 2027 | - | - | - | - | 23.33 | - | 29 | - | - |
| Dec 2027 | - | - | - | - | 18.77 | - | 30 | - | - |
| Mar 2028 | - | - | - | - | 43.71 | - | 29 | - | - |
| Jun 2028 | - | - | - | - | 23.55 | - | 29 | - | - |
| Sep 2028 | - | - | - | - | 23.98 | - | 29 | - | - |
| Dec 2028 | - | - | - | - | 18.89 | - | 29 | - | - |
| Mar 2029 | - | - | - | - | 43.71 | - | - | - | - |
| Jun 2029 | - | - | - | - | 23.55 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 1,019 | 4 | 8 |
| |
|
| GV - ASX Electricity Base Load $300 Cap Quarterly Futures VIC (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 6.50 | - | 734 | - | - |
| Sep 2025 | - | - | - | - | 13.75 | -0.25 | 696 | - | - |
| Dec 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.15 | 778 | -15 | 15 |
| Mar 2026 | - | - | - | - | 28.19 | - | 704 | - | - |
| Jun 2026 | - | - | - | - | 13.97 | - | 529 | - | - |
| Sep 2026 | - | - | - | - | 14.00 | -0.17 | 394 | - | - |
| Dec 2026 | - | - | - | - | 9.82 | - | 380 | - | - |
| Mar 2027 | - | - | - | - | 28.49 | - | 88 | - | - |
| Jun 2027 | - | - | - | - | 13.50 | -1.05 | 71 | - | - |
| Sep 2027 | - | - | - | - | 13.50 | -1.32 | 60 | - | - |
| Dec 2027 | - | - | - | - | 10.28 | - | 56 | - | - |
| Mar 2028 | - | - | - | - | 28.89 | - | 8 | - | - |
| Jun 2028 | - | - | - | - | 15.00 | -0.71 | 8 | - | - |
| Sep 2028 | - | - | - | - | 16.30 | - | 5 | - | - |
| Dec 2028 | - | - | - | - | 10.68 | - | 5 | - | - |
| Mar 2029 | - | - | - | - | 28.00 | - | - | - | - |
| Jun 2029 | - | - | - | - | 15.22 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 4,516 | -15 | 15 |
| |
|
| GX - VIC Gas Futures (VIC Gas Futures) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 14.50 | - | 10 | - | - |
| Sep 2025 | - | - | - | - | 15.00 | - | 10 | - | - |
| Dec 2025 | - | - | - | - | 12.60 | - | 5 | - | - |
| Mar 2026 | - | - | - | - | 12.75 | - | 10 | - | - |
| Jun 2026 | - | - | - | - | 15.69 | - | 20 | - | - |
| Sep 2026 | - | - | - | - | 16.34 | - | 20 | - | - |
| Dec 2026 | - | - | - | - | 13.00 | - | 10 | - | - |
| Mar 2027 | - | - | - | - | 13.60 | - | - | - | - |
| Jun 2027 | - | - | - | - | 14.60 | - | - | - | - |
| Sep 2027 | - | - | - | - | 14.60 | - | - | - | - |
| Dec 2027 | - | - | - | - | 14.60 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 85 | - | - |
| |
|
| GZ - Wallumbilla Natural Gas Futures (Wallumbilla Natural Gas Futures) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jun 2025 | - | - | - | - | 14.60 | - | 4 | - | - |
| Jul 2025 | - | - | - | - | 14.70 | - | 4 | - | - |
| Aug 2025 | - | - | - | - | 14.65 | - | 2 | - | - |
| Sep 2025 | - | - | - | - | 14.00 | - | 2 | - | - |
| Oct 2025 | - | - | - | - | 14.35 | - | 2 | - | - |
| Nov 2025 | - | - | - | - | 14.35 | - | 2 | - | - |
| Dec 2025 | - | - | - | - | 14.30 | - | 2 | - | - |
| Jan 2026 | - | - | - | - | 14.20 | - | 10 | - | - |
| Feb 2026 | - | - | - | - | 14.25 | - | 10 | - | - |
| Mar 2026 | - | - | - | - | 14.20 | - | 10 | - | - |
| Apr 2026 | - | - | - | - | 14.00 | - | 10 | - | - |
| May 2026 | - | - | - | - | 14.30 | - | 10 | - | - |
| Jun 2026 | - | - | - | - | 14.80 | - | 10 | - | - |
| Jul 2026 | - | - | - | - | 14.80 | - | 10 | - | - |
| Aug 2026 | - | - | - | - | 14.80 | - | 10 | - | - |
| Sep 2026 | - | - | - | - | 14.10 | - | 10 | - | - |
| Oct 2026 | - | - | - | - | 14.10 | - | 10 | - | - |
| Nov 2026 | - | - | - | - | 14.20 | - | 10 | - | - |
| Dec 2026 | - | - | - | - | 14.10 | - | 10 | - | - |
| Jan 2027 | - | - | - | - | 13.80 | - | - | - | - |
| Feb 2027 | - | - | - | - | 13.80 | - | - | - | - |
| Mar 2027 | - | - | - | - | 13.80 | - | - | - | - |
| Apr 2027 | - | - | - | - | 13.70 | - | - | - | - |
| May 2027 | - | - | - | - | 14.28 | - | - | - | - |
| Jun 2027 | - | - | - | - | 14.88 | - | - | - | - |
| Jul 2027 | - | - | - | - | 14.88 | - | - | - | - |
| Aug 2027 | - | - | - | - | 14.63 | - | - | - | - |
| Sep 2027 | - | - | - | - | 14.00 | - | - | - | - |
| Oct 2027 | - | - | - | - | 13.60 | - | - | - | - |
| Nov 2027 | - | - | - | - | 13.60 | - | - | - | - |
| Dec 2027 | - | - | - | - | 13.60 | - | - | - | - |
| Jan 2028 | - | - | - | - | 13.60 | - | - | - | - |
| Feb 2028 | - | - | - | - | 13.60 | - | - | - | - |
| Mar 2028 | - | - | - | - | 13.60 | - | - | - | - |
| Apr 2028 | - | - | - | - | 13.60 | - | - | - | - |
| May 2028 | - | - | - | - | 13.60 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 138 | - | - |
| |
|
| WM - Eastern Australia Wheat (Eastern Australia Wheat) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| May 2025 | - | - | - | - | 327.00 | -2.30 | 842 | - | - |
| Jul 2025 | - | - | - | - | 334.50 | 1.50 | 4,818 | - | - |
| Sep 2025 | - | - | - | - | 347.90 | 1.50 | - | - | - |
| Jan 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 2.50 | 3,582 | 100 | 100 |
| Mar 2026 | - | - | - | - | 357.00 | 2.50 | - | - | - |
| Jan 2027 | - | - | - | - | 356.00 | 2.50 | - | - | - |
| Jan 2028 | - | - | - | - | 356.00 | 2.50 | - | - | - |
|
| Click here to view settlement price and volume graph | 9,242 | 100 | 100 |
| |
|
| KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| May 2025 | - | - | - | - | 327.00 | -2.30 | - | - | - |
| Jul 2025 | - | - | - | - | 334.50 | 1.50 | - | - | - |
| Sep 2025 | - | - | - | - | 347.90 | 1.50 | - | - | - |
| Jan 2026 | - | - | - | - | 357.00 | 2.50 | - | - | - |
| Mar 2026 | - | - | - | - | 357.00 | 2.50 | - | - | - |
| Jan 2027 | - | - | - | - | 356.00 | 2.50 | - | - | - |
| Jan 2028 | - | - | - | - | 356.00 | 2.50 | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| UB - Eastern Australia Feed Barley (Eastern Australia Feed Barley) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| May 2025 | - | - | - | - | 312.50 | - | 75 | - | - |
| Jul 2025 | - | - | - | - | 317.50 | - | 290 | - | - |
| Sep 2025 | - | - | - | - | 317.50 | - | - | - | - |
| Nov 2025 | - | - | - | - | 317.50 | - | - | - | - |
| Jan 2026 | - | - | - | - | 341.50 | - | - | - | - |
| Mar 2026 | - | - | - | - | 341.50 | - | - | - | - |
| Jan 2027 | - | - | - | - | 341.50 | - | - | - | - |
| Jan 2028 | - | - | - | - | 341.50 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 365 | - | - |
| |
|
| KB - Eastern Australia Feed Barley Tendered (Eastern Australia Feed Barley Tendered) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| May 2025 | - | - | - | - | 312.50 | - | - | - | - |
| Jul 2025 | - | - | - | - | 317.50 | - | - | - | - |
| Sep 2025 | - | - | - | - | 317.50 | - | - | - | - |
| Nov 2025 | - | - | - | - | 317.50 | - | - | - | - |
| Jan 2026 | - | - | - | - | 341.50 | - | - | - | - |
| Mar 2026 | - | - | - | - | 341.50 | - | - | - | - |
| Jan 2027 | - | - | - | - | 341.50 | - | - | - | - |
| Jan 2028 | - | - | - | - | 341.50 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| EN - ASX Electricity Base Load Monthly Futures NSW (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Apr 2025 | - | - | - | - | 104.07 | - | 73 | -2 | - |
| May 2025 | - | - | - | - | 118.03 | 0.11 | 152 | - | - |
| Jun 2025 | - | - | - | - | 148.49 | 0.13 | 81 | - | - |
| Jul 2025 | - | - | - | - | 138.87 | 0.89 | - | - | - |
| Aug 2025 | - | - | - | - | 130.97 | 0.84 | - | - | - |
| Sep 2025 | - | - | - | - | 96.95 | 0.62 | 12 | - | - |
|
| Click here to view settlement price and volume graph | 318 | -2 | - |
| |
|
| EQ - ASX Electricity Base Load Monthly Futures QLD (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Apr 2025 | - | - | - | - | 98.50 | - | 36 | -5 | - |
| May 2025 | - | - | - | - | 115.62 | -0.38 | 111 | - | - |
| Jun 2025 | - | - | - | - | 128.14 | -0.42 | 42 | - | - |
| Jul 2025 | - | - | - | - | 121.28 | 0.88 | 10 | - | - |
| Aug 2025 | - | - | - | - | 110.67 | 0.80 | - | - | - |
| Sep 2025 | - | - | - | - | 78.48 | 0.57 | - | - | - |
|
| Click here to view settlement price and volume graph | 199 | -5 | - |
| |
|
| ES - ASX Electricity Base Load Monthly Futures SA (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Apr 2025 | - | - | - | - | 88.82 | - | - | - | - |
| May 2025 | - | - | - | - | 98.76 | -0.37 | - | - | - |
| Jun 2025 | - | - | - | - | 120.38 | -0.45 | - | - | - |
| Jul 2025 | - | - | - | - | 111.82 | - | - | - | - |
| Aug 2025 | - | - | - | - | 111.82 | - | - | - | - |
| Sep 2025 | - | - | - | - | 111.82 | - | - | - | - |
|
| Click here to view settlement price and volume graph | - | - | - |
| |
|
| EV - ASX Electricity Base Load Monthly Futures VIC (A$ per megawatt hour) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Apr 2025 | - | - | - | - | 74.76 | - | 1 | - | - |
| May 2025 | - | - | - | - | 80.15 | 0.28 | 1 | - | - |
| Jun 2025 | - | - | - | - | 122.74 | 0.42 | 15 | - | - |
| Jul 2025 | - | - | - | - | 117.27 | 1.16 | - | - | - |
| Aug 2025 | - | - | - | - | 101.82 | 1.01 | - | - | - |
| Sep 2025 | - | - | - | - | 62.89 | 0.62 | - | - | - |
|
| Click here to view settlement price and volume graph | 17 | - | - |
| |
|
| CA - ASX Australian Carbon Credit Unit Futures (ASX Australian Carbon Credit Unit Futures) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Mar 2026 | - | - | - | - | 36.25 | 0.50 | 10 | - | - |
| Mar 2027 | - | - | - | - | 36.62 | 0.50 | - | - | - |
| Mar 2028 | - | - | - | - | 37.50 | 0.50 | - | - | - |
| Mar 2029 | - | - | - | - | 39.00 | 0.50 | - | - | - |
| Mar 2030 | - | - | - | - | 40.38 | 0.50 | - | - | - |
|
| Click here to view settlement price and volume graph | 10 | - | - |
| |
|
| CL - ASX Large Generation Certificate Futures (ASX Large Generation Certificate Futures) |
|
| Expiry | Open | High | Low | Last | Sett | Sett Chg | Op Int | Op Int Chg | Volume |
|
| Jan 2026 | - | - | - | - | 25.55 | - | 10 | - | - |
| Jan 2027 | - | - | - | - | 21.80 | - | - | - | - |
| Jan 2028 | - | - | - | - | 16.30 | - | - | - | - |
| Jan 2029 | - | - | - | - | 14.92 | - | - | - | - |
| Jan 2030 | - | - | - | - | 13.30 | - | - | - | - |
|
| Click here to view settlement price and volume graph | 10 | - | - |
| |
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}
){kind=link}