ASX Futures End of Day Data - Futures Total Traded at close of trade date 05/05/26 Report Generation Time: Wed, 06 May 2026 05:26:00

AP - SPI 200 (A$25 x SPI200)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
May 2026	8,635.0	8,635.0	8,635.0	8,635.0	8,655.0	-34.0	183	-	1
Jun 2026	8,715.0	8,715.0	8,615.0	8,682.0	8,681.0	-34.0	231,520	968	38,514
Jul 2026	-	-	-	-	8,681.0	-34.0	1	-	-
Sep 2026	-	-	-	-	8,673.0	-34.0	13	-	-
Dec 2026	-	-	-	-	8,775.0	-34.0	-	-	-
Mar 2027	-	-	-	-	8,762.0	-34.0	-	-	-
Jun 2027	-	-	-	-	8,806.0	-34.0	-	-	-
Sep 2027	-	-	-	-	8,842.0	-34.0	-	-	-
Click here to view settlement price and volume graph							231,717	968	38,515
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 2026	-	-	-	-	1,646.0	7.0	2,345	-	-
Sep 2026	-	-	-	-	1,649.0	7.0	-	-	-
Dec 2026	-	-	-	-	1,649.0	7.0	-	-	-
Mar 2027	-	-	-	-	1,649.0	7.0	-	-	-
Click here to view settlement price and volume graph							2,345	-	-
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 2026	-	-	-	-	10,560.0	-53.0	4	-	-
Sep 2026	-	-	-	-	10,454.0	-53.0	-	-	-
Dec 2026	-	-	-	-	10,454.0	-53.0	-	-	-
Mar 2027	-	-	-	-	10,504.0	-53.0	-	-	-
Click here to view settlement price and volume graph							4	-	-
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 2026	-	-	-	-	7,585.0	-19.0	29	-	-
Sep 2026	-	-	-	-	7,343.0	-19.0	-	-	-
Dec 2026	-	-	-	-	7,343.0	-19.0	-	-	-
Mar 2027	-	-	-	-	7,343.0	-19.0	-	-	-
Click here to view settlement price and volume graph							29	-	-
AM - Mini-ASX SPI 200 (A$5 x Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
May 2026	-	-	-	-	8,655.0	-34.0	-	-	-
Jun 2026	-	-	-	-	8,681.0	-34.0	-	-	-
Jul 2026	-	-	-	-	8,681.0	-34.0	-	-	-
Sep 2026	-	-	-	-	8,673.0	-34.0	-	-	-
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 2026	-	-	-	-	11,833.0	-23.0	-	-	-
Sep 2026	-	-	-	-	11,712.0	-23.0	-	-	-
Dec 2026	-	-	-	-	11,722.0	-23.0	-	-	-
Mar 2027	-	-	-	-	11,819.0	-23.0	-	-	-
Jun 2027	-	-	-	-	11,819.0	-23.0	-	-	-
Sep 2027	-	-	-	-	12,013.0	-23.0	-	-	-
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 2026	-	-	-	-	4,539.0	-44.0	-	-	-
Sep 2026	-	-	-	-	4,472.0	-44.0	-	-	-
Dec 2026	-	-	-	-	4,472.0	-44.0	-	-	-
Mar 2027	-	-	-	-	4,455.0	-44.0	-	-	-
Jun 2027	-	-	-	-	4,471.0	-44.0	-	-	-
Sep 2027	-	-	-	-	4,617.0	-44.0	-	-	-
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 2026	95.735	95.745	95.690	95.690	95.695	-0.045	12,804	3,909	7,950
Jun 2026	95.680	95.680	95.630	95.630	95.630	-0.045	4,314	862	2,076
Jul 2026	95.620	95.620	95.605	95.610	95.610	-0.025	505	160	240
Aug 2026	95.530	95.530	95.530	95.530	95.520	-0.010	475	-	1
Sep 2026	-	-	-	-	95.470	-	909	-	-
Oct 2026	95.365	95.380	95.365	95.380	95.395	0.010	1,630	-104	104
Nov 2026	-	-	-	-	95.330	0.025	725	-	-
Dec 2026	-	-	-	-	95.320	0.035	301	-	-
Jan 2027	-	-	-	-	95.320	0.035	25	-	-
Feb 2027	-	-	-	-	95.310	0.040	-	-	-
Mar 2027	-	-	-	-	95.310	0.035	-	-	-
Apr 2027	-	-	-	-	95.325	0.035	-	-	-
May 2027	-	-	-	-	95.350	0.035	-	-	-
Jun 2027	-	-	-	-	95.365	0.035	-	-	-
Jul 2027	-	-	-	-	95.390	0.040	-	-	-
Aug 2027	-	-	-	-	95.415	0.045	-	-	-
Sep 2027	-	-	-	-	95.435	0.050	-	-	-
Oct 2027	-	-	-	-	95.455	0.050	-	-	-
Click here to view settlement price and volume graph							21,688	4,827	10,371
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 2026	-	-	-	-	95.720	-0.130	-	-	-
Jun 2026	95.500	95.520	95.450	95.480	95.480	-0.020	401,568	14,528	133,761
Jul 2026	-	-	-	-	95.480	-0.020	-	-	-
Sep 2026	95.250	95.320	95.220	95.280	95.280	0.020	398,523	3,689	93,857
Dec 2026	95.160	95.240	95.130	95.200	95.200	0.040	265,481	9,058	72,621
Mar 2027	95.170	95.260	95.140	95.220	95.220	0.040	204,469	134	40,531
Jun 2027	95.230	95.300	95.190	95.270	95.270	0.030	155,427	13,340	41,708
Sep 2027	95.280	95.360	95.240	95.330	95.330	0.040	128,784	2,042	28,517
Dec 2027	95.330	95.410	95.280	95.380	95.380	0.050	109,110	1,391	20,938
Mar 2028	95.350	95.440	95.310	95.420	95.430	0.070	76,649	2,032	12,890
Jun 2028	95.350	95.460	95.350	95.460	95.450	0.070	10,832	718	880
Sep 2028	95.370	95.380	95.370	95.380	95.480	0.090	1,340	15	28
Dec 2028	-	-	-	-	95.490	0.090	865	-	-
Mar 2029	-	-	-	-	95.490	0.090	345	-	-
Jun 2029	-	-	-	-	95.470	0.090	57	-	-
Sep 2029	-	-	-	-	95.480	0.090	-	-	-
Dec 2029	-	-	-	-	95.500	0.090	-	-	-
Mar 2030	-	-	-	-	95.520	0.090	30	-	-
Click here to view settlement price and volume graph							1,753,480	46,947	445,731
YT - 3 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	95.315	95.390	95.275	95.355	95.355	0.035	1,256,956	41,728	302,743
Sep 2026	-	-	-	-	95.355	0.035	-	-	-
Click here to view settlement price and volume graph							1,256,956	41,728	302,743
VT - 5 Year Bonds (100 minus yields % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	95.2600	-	4,753	-	-
Sep 2026	-	-	-	-	95.2600	-	-	-	-
Click here to view settlement price and volume graph							4,753	-	-
XT - 10 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	94.9850	95.0300	94.9400	95.0000	95.0050	0.0100	1,493,297	-2,275	196,076
Sep 2026	94.9000	94.9000	94.8500	94.8500	95.0050	0.0100	2	2	2
Click here to view settlement price and volume graph							1,493,299	-2,273	196,078
LT - 20 Year Bonds (100 minus yield %p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	94.6800	94.6800	94.6800	94.6800	94.6800	-	3,778	-	10
Sep 2026	-	-	-	-	94.6800	-	-	-	-
Click here to view settlement price and volume graph							3,778	-	10
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 2026	93.50	93.50	91.00	91.00	91.13	-2.37	2,628	30	58
Sep 2026	101.50	101.50	98.00	98.00	98.00	-2.65	2,366	43	101
Dec 2026	90.50	90.50	89.00	89.25	89.25	-2.00	1,938	37	56
Mar 2027	97.25	98.35	97.00	97.00	96.75	-1.60	1,913	39	83
Jun 2027	107.40	107.40	105.75	105.75	105.75	-2.00	1,945	52	90
Sep 2027	99.25	99.25	99.25	99.25	99.10	-0.90	1,289	32	61
Dec 2027	89.00	89.00	88.70	88.70	88.45	-0.80	1,375	42	78
Mar 2028	92.50	92.50	92.50	92.50	91.68	-0.94	904	9	18
Jun 2028	104.45	104.45	104.00	104.00	103.99	-1.06	857	12	17
Sep 2028	98.00	98.00	98.00	98.00	97.67	-1.00	511	3	7
Dec 2028	-	-	-	-	88.71	-0.91	558	1	5
Mar 2029	-	-	-	-	92.90	-0.85	303	1	4
Jun 2029	-	-	-	-	109.01	-0.99	300	1	4
Sep 2029	-	-	-	-	97.03	-0.87	136	-	-
Dec 2029	-	-	-	-	88.11	-0.79	148	-	-
Mar 2030	-	-	-	-	98.10	-1.00	-	-	-
Jun 2030	-	-	-	-	114.89	-1.42	-	-	-
Click here to view settlement price and volume graph							17,171	302	582
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 2026	72.50	72.50	71.75	71.75	71.75	-1.10	3,047	-1	27
Sep 2026	80.65	80.65	79.35	79.50	79.45	-1.30	2,920	5	29
Dec 2026	78.34	78.34	78.00	78.00	77.90	-1.00	2,687	11	68
Mar 2027	93.25	93.25	92.75	92.75	92.75	-1.06	2,641	10	22
Jun 2027	84.55	84.55	84.15	84.15	84.15	-0.85	2,495	9	27
Sep 2027	79.90	79.90	79.80	79.80	79.48	-0.80	1,850	5	13
Dec 2027	77.20	77.20	77.00	77.00	76.72	-0.78	1,868	9	14
Mar 2028	88.45	88.45	88.45	88.45	88.23	-0.72	1,462	5	7
Jun 2028	-	-	-	-	81.18	-0.66	1,473	4	6
Sep 2028	-	-	-	-	76.33	-0.62	936	-	1
Dec 2028	-	-	-	-	75.25	-0.52	928	-	1
Mar 2029	-	-	-	-	87.12	-0.01	340	-	-
Jun 2029	-	-	-	-	80.13	-0.01	350	-	-
Sep 2029	-	-	-	-	76.83	-0.34	103	-	-
Dec 2029	-	-	-	-	75.48	-0.33	100	-	-
Mar 2030	-	-	-	-	88.90	-0.38	-	-	-
Jun 2030	-	-	-	-	81.97	-0.36	-	-	-
Click here to view settlement price and volume graph							23,200	57	215
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 2026	-	-	-	-	98.00	-3.00	141	-	-
Sep 2026	-	-	-	-	99.69	-0.61	164	1	1
Dec 2026	-	-	-	-	58.49	-0.36	186	1	1
Mar 2027	-	-	-	-	79.25	-0.81	139	2	2
Jun 2027	-	-	-	-	103.75	-1.22	100	-	2
Sep 2027	-	-	-	-	99.91	-1.17	71	-	1
Dec 2027	-	-	-	-	58.28	-0.68	71	-	1
Mar 2028	83.50	83.50	83.50	83.50	83.32	-1.18	84	7	8
Jun 2028	-	-	-	-	108.55	-1.53	72	5	6
Sep 2028	-	-	-	-	107.02	-1.51	54	5	6
Dec 2028	-	-	-	-	60.24	-0.85	54	5	6
Mar 2029	-	-	-	-	92.00	-0.35	5	-	-
Jun 2029	-	-	-	-	104.19	-	5	-	-
Sep 2029	-	-	-	-	105.98	-	1	-	-
Dec 2029	-	-	-	-	64.58	-	1	-	-
Mar 2030	-	-	-	-	97.55	-	-	-	-
Jun 2030	-	-	-	-	106.12	-	-	-	-
Click here to view settlement price and volume graph							1,148	26	34
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 2026	72.50	72.50	70.25	70.25	70.25	-2.45	2,521	4	38
Sep 2026	83.50	83.90	81.50	81.50	81.53	-2.72	2,078	11	54
Dec 2026	51.00	51.00	50.75	50.75	50.50	-0.82	1,596	4	42
Mar 2027	67.67	67.83	67.30	67.30	67.36	-0.64	1,210	13	32
Jun 2027	93.10	93.10	90.75	90.75	91.25	-1.85	1,232	12	54
Sep 2027	84.75	84.75	84.25	84.25	84.19	-1.21	824	-	13
Dec 2027	50.25	50.25	50.00	50.00	50.08	-0.72	808	5	14
Mar 2028	66.50	66.50	66.50	66.50	66.50	-0.65	415	-5	9
Jun 2028	93.00	93.00	92.20	92.20	92.20	-1.25	389	-9	12
Sep 2028	91.00	91.00	91.00	91.00	91.00	-1.00	234	-	4
Dec 2028	56.50	56.50	56.38	56.38	56.38	-0.67	248	2	5
Mar 2029	76.00	76.00	76.00	76.00	75.90	-0.85	174	2	5
Jun 2029	101.50	101.50	101.50	101.50	101.50	-1.00	171	2	3
Sep 2029	91.00	91.00	91.00	91.00	91.00	-1.00	66	2	5
Dec 2029	56.00	56.00	56.00	56.00	56.00	-0.75	94	1	6
Mar 2030	-	-	-	-	77.76	-	-	-	-
Jun 2030	-	-	-	-	103.00	-	-	-	-
Click here to view settlement price and volume graph							12,060	44	296
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 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							6	-	-
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 2026	15.25	15.25	14.50	14.50	14.50	-1.00	1,285	4	28
Sep 2026	-	-	-	-	15.50	-0.30	638	-	-
Dec 2026	15.50	15.75	15.50	15.75	15.75	-1.25	603	1	4
Mar 2027	25.00	25.00	25.00	25.00	24.88	-0.37	488	-	10
Jun 2027	17.50	17.50	17.50	17.50	17.41	-1.09	460	-1	3
Sep 2027	15.75	15.75	15.50	15.50	15.42	-0.58	254	11	11
Dec 2027	15.50	15.50	15.50	15.50	15.42	-0.53	246	2	2
Mar 2028	-	-	-	-	21.75	-0.25	195	-	-
Jun 2028	17.00	17.00	17.00	17.00	17.00	-1.00	190	-	1
Sep 2028	-	-	-	-	14.87	-	126	-	-
Dec 2028	-	-	-	-	14.87	-	122	-	-
Mar 2029	-	-	-	-	22.18	-	20	-	-
Jun 2029	-	-	-	-	18.23	-	4	-	-
Sep 2029	-	-	-	-	15.00	-	5	-	-
Dec 2029	-	-	-	-	15.00	-	8	-	-
Mar 2030	-	-	-	-	23.12	-	-	-	-
Jun 2030	-	-	-	-	19.01	-	-	-	-
Click here to view settlement price and volume graph							4,644	17	59
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 2026	-	-	-	-	5.80	-0.70	879	-4	5
Sep 2026	9.50	9.50	9.50	9.50	9.40	-0.35	756	10	10
Dec 2026	10.70	10.70	10.70	10.70	10.70	-0.60	630	-	1
Mar 2027	20.25	20.25	20.25	20.25	20.25	-0.18	786	1	6
Jun 2027	9.25	9.25	9.25	9.25	9.25	-0.79	673	1	3
Sep 2027	9.25	9.25	9.25	9.25	9.25	-0.79	559	1	1
Dec 2027	10.65	10.65	10.65	10.65	10.65	-0.56	435	1	1
Mar 2028	-	-	-	-	19.26	-0.39	594	7	7
Jun 2028	-	-	-	-	9.80	-0.20	556	7	7
Sep 2028	-	-	-	-	9.80	-0.20	422	7	7
Dec 2028	-	-	-	-	11.00	-0.40	410	7	7
Mar 2029	18.75	19.00	18.75	19.00	18.82	-0.18	129	4	4
Jun 2029	-	-	-	-	10.30	-0.10	104	-	-
Sep 2029	-	-	-	-	9.90	-0.10	92	-	-
Dec 2029	-	-	-	-	11.88	-0.12	93	-	-
Mar 2030	-	-	-	-	18.84	-	5	-	-
Jun 2030	-	-	-	-	10.30	-	5	-	-
Click here to view settlement price and volume graph							7,128	42	59
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 2026	-	-	-	-	17.50	-	97	-	-
Sep 2026	-	-	-	-	20.00	-	130	-	-
Dec 2026	-	-	-	-	17.00	-	124	-	-
Mar 2027	29.00	29.00	29.00	29.00	29.00	-1.00	136	-	2
Jun 2027	-	-	-	-	21.00	-	88	-	-
Sep 2027	-	-	-	-	17.90	-	38	-	-
Dec 2027	-	-	-	-	16.47	-	40	-	-
Mar 2028	-	-	-	-	29.14	-	35	-	-
Jun 2028	-	-	-	-	19.57	-	35	-	-
Sep 2028	-	-	-	-	19.15	-	31	-	-
Dec 2028	-	-	-	-	17.18	-	31	-	-
Mar 2029	-	-	-	-	30.00	-	-	-	-
Jun 2029	-	-	-	-	20.00	-	-	-	-
Sep 2029	-	-	-	-	19.69	-	-	-	-
Dec 2029	-	-	-	-	17.25	-	-	-	-
Mar 2030	-	-	-	-	29.99	-	-	-	-
Jun 2030	-	-	-	-	20.00	-	-	-	-
Click here to view settlement price and volume graph							785	-	2
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 2026	-	-	-	-	8.40	-0.60	856	-	-
Sep 2026	11.00	11.00	10.75	10.75	10.75	-0.80	734	3	7
Dec 2026	10.00	10.00	10.00	10.00	9.90	-0.10	782	-	2
Mar 2027	21.80	21.80	21.60	21.60	21.60	-0.40	498	3	5
Jun 2027	13.75	13.75	13.75	13.75	13.75	-0.15	313	1	1
Sep 2027	-	-	-	-	12.00	-	212	-	-
Dec 2027	9.80	9.80	9.80	9.80	9.80	-	275	2	5
Mar 2028	19.00	19.00	19.00	19.00	18.83	-1.07	348	1	1
Jun 2028	-	-	-	-	14.13	-0.12	233	-	-
Sep 2028	-	-	-	-	13.98	-0.12	148	-	-
Dec 2028	-	-	-	-	9.52	-0.08	143	-	-
Mar 2029	-	-	-	-	18.84	-0.53	108	-	-
Jun 2029	-	-	-	-	14.55	-0.41	93	-	-
Sep 2029	-	-	-	-	13.83	-0.39	91	-	-
Dec 2029	-	-	-	-	9.30	-0.26	91	-	-
Mar 2030	-	-	-	-	20.99	-	5	-	-
Jun 2030	-	-	-	-	16.50	-	5	-	-
Click here to view settlement price and volume graph							4,935	10	21
GX - VIC Gas Futures (VIC Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	12.20	-	20	-	-
Sep 2026	-	-	-	-	11.75	-	25	-	-
Dec 2026	-	-	-	-	11.27	-	14	-	-
Mar 2027	-	-	-	-	10.88	-	40	-	-
Jun 2027	-	-	-	-	12.45	-	40	-	-
Sep 2027	-	-	-	-	12.85	-	40	-	-
Dec 2027	-	-	-	-	11.42	-	40	-	-
Mar 2028	-	-	-	-	11.55	-	2	-	-
Jun 2028	-	-	-	-	13.01	-	2	-	-
Sep 2028	-	-	-	-	13.15	-	2	-	-
Dec 2028	-	-	-	-	11.87	-	2	-	-
Click here to view settlement price and volume graph							227	-	-
GZ - Wallumbilla Natural Gas Futures (Wallumbilla Natural Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	11.70	-	10	-	-
Jul 2026	-	-	-	-	12.00	-	10	-	-
Aug 2026	-	-	-	-	12.00	-	10	-	-
Sep 2026	-	-	-	-	11.60	-	8	-	-
Oct 2026	-	-	-	-	12.60	-	10	-	-
Nov 2026	-	-	-	-	12.60	-	10	-	-
Dec 2026	-	-	-	-	12.55	-	10	-	-
Jan 2027	-	-	-	-	12.10	-	-	-	-
Feb 2027	-	-	-	-	12.10	-	-	-	-
Mar 2027	-	-	-	-	12.10	-	-	-	-
Apr 2027	-	-	-	-	11.65	-	-	-	-
May 2027	-	-	-	-	11.65	-	-	-	-
Jun 2027	-	-	-	-	11.95	-	-	-	-
Jul 2027	-	-	-	-	11.95	-	-	-	-
Aug 2027	-	-	-	-	11.95	-	-	-	-
Sep 2027	-	-	-	-	11.75	-	-	-	-
Oct 2027	-	-	-	-	12.30	-	-	-	-
Nov 2027	-	-	-	-	12.30	-	-	-	-
Dec 2027	-	-	-	-	12.30	-	-	-	-
Jan 2028	-	-	-	-	12.00	-	-	-	-
Feb 2028	-	-	-	-	12.00	-	-	-	-
Mar 2028	-	-	-	-	12.00	-	2	-	-
Apr 2028	-	-	-	-	11.00	-	4	-	-
May 2028	-	-	-	-	11.00	-	2	-	-
Jun 2028	-	-	-	-	11.50	-	2	-	-
Jul 2028	-	-	-	-	11.50	-	2	-	-
Aug 2028	-	-	-	-	11.50	-	2	-	-
Sep 2028	-	-	-	-	11.35	-	2	-	-
Oct 2028	-	-	-	-	12.15	-	-	-	-
Nov 2028	-	-	-	-	12.15	-	-	-	-
Dec 2028	-	-	-	-	12.15	-	-	-	-
Jan 2029	-	-	-	-	12.50	-	-	-	-
Feb 2029	-	-	-	-	12.50	-	-	-	-
Mar 2029	-	-	-	-	12.50	-	-	-	-
Apr 2029	-	-	-	-	12.50	-	-	-	-
May 2029	-	-	-	-	12.50	-	-	-	-
Click here to view settlement price and volume graph							84	-	-
WM - Eastern Australia Wheat (Eastern Australia Wheat)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
May 2026	-	-	-	-	355.00	3.70	2,145	-375	375
Jul 2026	-	-	-	-	358.50	2.20	2,724	375	375
Sep 2026	-	-	-	-	369.00	2.20	-	-	-
Jan 2027	375.00	378.50	375.00	376.00	376.00	1.20	7,072	565	710
Mar 2027	-	-	-	-	379.50	1.20	-	-	-
Jan 2028	-	-	-	-	377.50	1.20	-	-	-
Jan 2029	-	-	-	-	377.50	1.20	-	-	-
Click here to view settlement price and volume graph							11,941	565	1,460
KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
May 2026	-	-	-	-	355.00	3.70	-	-	-
Jul 2026	-	-	-	-	358.50	2.20	-	-	-
Sep 2026	-	-	-	-	369.00	2.20	-	-	-
Jan 2027	-	-	-	-	376.00	1.20	-	-	-
Mar 2027	-	-	-	-	379.50	1.20	-	-	-
Jan 2028	-	-	-	-	377.50	1.20	-	-	-
Jan 2029	-	-	-	-	377.50	1.20	-	-	-
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 2026	-	-	-	-	319.50	-	-	-	-
Jul 2026	-	-	-	-	322.50	-4.50	-	-	-
Sep 2026	-	-	-	-	322.50	-4.50	-	-	-
Nov 2026	-	-	-	-	322.50	-4.50	-	-	-
Jan 2027	-	-	-	-	338.00	-0.50	-	-	-
Mar 2027	-	-	-	-	345.00	1.50	-	-	-
Jan 2028	-	-	-	-	361.00	1.50	-	-	-
Jan 2029	-	-	-	-	361.00	1.50	-	-	-
Click here to view settlement price and volume graph							-	-	-
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 2026	-	-	-	-	319.50	-	-	-	-
Jul 2026	-	-	-	-	322.50	-4.50	-	-	-
Sep 2026	-	-	-	-	322.50	-4.50	-	-	-
Nov 2026	-	-	-	-	322.50	-4.50	-	-	-
Jan 2027	-	-	-	-	338.00	-0.50	-	-	-
Mar 2027	-	-	-	-	345.00	1.50	-	-	-
Jan 2028	-	-	-	-	361.00	1.50	-	-	-
Jan 2029	-	-	-	-	361.00	1.50	-	-	-
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 2026	-	-	-	-	59.73	-	-	-	-
May 2026	-	-	-	-	92.65	-3.00	-	-	-
Jun 2026	-	-	-	-	122.82	-3.97	2	-	-
Jul 2026	-	-	-	-	112.36	-3.04	2	-	-
Aug 2026	-	-	-	-	100.16	-2.71	-	-	-
Sep 2026	-	-	-	-	80.93	-2.19	-	-	-
Click here to view settlement price and volume graph							4	-	-
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 2026	-	-	-	-	53.31	-	-	-	-
May 2026	-	-	-	-	75.60	-1.42	-	-	-
Jun 2026	-	-	-	-	87.19	-1.63	-	-	-
Jul 2026	-	-	-	-	87.40	-1.43	-	-	-
Aug 2026	-	-	-	-	79.73	-1.30	-	-	-
Sep 2026	-	-	-	-	70.95	-1.16	-	-	-
Click here to view settlement price and volume graph							-	-	-
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 2026	-	-	-	-	56.18	-	-	-	-
May 2026	-	-	-	-	103.20	-3.25	-	-	-
Jun 2026	-	-	-	-	136.16	-4.28	-	-	-
Jul 2026	-	-	-	-	105.82	-0.65	-	-	-
Aug 2026	-	-	-	-	105.82	-0.65	-	-	-
Sep 2026	-	-	-	-	87.02	-0.54	-	-	-
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 2026	-	-	-	-	35.68	-	-	-	-
May 2026	-	-	-	-	61.60	-2.48	-	-	-
Jun 2026	-	-	-	-	115.15	-4.64	-	-	-
Jul 2026	-	-	-	-	105.75	-3.53	-	-	-
Aug 2026	-	-	-	-	82.04	-2.74	-	-	-
Sep 2026	-	-	-	-	55.96	-1.87	-	-	-
Click here to view settlement price and volume graph							-	-	-
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 2027	-	-	-	-	38.38	-	-	-	-
Mar 2028	-	-	-	-	40.13	-	-	-	-
Mar 2029	-	-	-	-	41.63	-	-	-	-
Mar 2030	-	-	-	-	43.25	-	-	-	-
Mar 2031	-	-	-	-	43.25	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
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 2027	-	-	-	-	9.88	-	-	-	-
Jan 2028	-	-	-	-	4.38	-	-	-	-
Jan 2029	-	-	-	-	3.00	-	-	-	-
Jan 2030	-	-	-	-	1.38	-	-	-	-
Jan 2031	-	-	-	-	1.38	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
MN - NSW Morning Peak Load Electricity Quarterly Futures (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	128.00	-	-	-	-
Sep 2026	-	-	-	-	104.50	-	-	-	-
Dec 2026	-	-	-	-	47.50	-	-	-	-
Mar 2027	-	-	-	-	59.50	-	-	-	-
Jun 2027	-	-	-	-	116.50	-	-	-	-
Sep 2027	-	-	-	-	113.50	-	-	-	-
Dec 2027	-	-	-	-	45.50	-	-	-	-
Mar 2028	-	-	-	-	59.50	-	-	-	-
Jun 2028	-	-	-	-	105.89	-	-	-	-
Sep 2028	-	-	-	-	122.50	-	-	-	-
Dec 2028	-	-	-	-	43.50	-	-	-	-
Mar 2029	-	-	-	-	59.50	-	-	-	-
Jun 2029	-	-	-	-	95.28	-	-	-	-
Sep 2029	-	-	-	-	122.50	-	-	-	-
Dec 2029	-	-	-	-	43.50	-	-	-	-
Mar 2030	-	-	-	-	59.50	-	-	-	-
Jun 2030	-	-	-	-	95.28	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
MQ - QLD Morning Peak Load Electricity Quarterly Futures (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	94.30	-	-	-	-
Sep 2026	-	-	-	-	79.90	-	-	-	-
Dec 2026	-	-	-	-	38.08	-	-	-	-
Mar 2027	-	-	-	-	55.96	-	-	-	-
Jun 2027	-	-	-	-	86.56	-	-	-	-
Sep 2027	-	-	-	-	76.65	-	-	-	-
Dec 2027	-	-	-	-	36.86	-	-	-	-
Mar 2028	-	-	-	-	56.16	-	-	-	-
Jun 2028	-	-	-	-	74.56	-	-	-	-
Sep 2028	-	-	-	-	86.38	-	-	-	-
Dec 2028	-	-	-	-	35.24	-	-	-	-
Mar 2029	-	-	-	-	57.03	-	-	-	-
Jun 2029	-	-	-	-	62.97	-	-	-	-
Sep 2029	-	-	-	-	86.38	-	-	-	-
Dec 2029	-	-	-	-	35.24	-	-	-	-
Mar 2030	-	-	-	-	57.03	-	-	-	-
Jun 2030	-	-	-	-	62.97	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
MV - VIC Morning Peak Load Electricity Quarterly Futures (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	109.75	-	-	-	-
Sep 2026	-	-	-	-	88.72	-	-	-	-
Dec 2026	-	-	-	-	24.80	-	-	-	-
Mar 2027	-	-	-	-	41.47	-	-	-	-
Jun 2027	-	-	-	-	97.89	-	-	-	-
Sep 2027	-	-	-	-	92.68	-	-	-	-
Dec 2027	-	-	-	-	23.84	-	-	-	-
Mar 2028	-	-	-	-	40.23	-	-	-	-
Jun 2028	-	-	-	-	85.31	-	-	-	-
Sep 2028	-	-	-	-	101.34	-	-	-	-
Dec 2028	-	-	-	-	25.11	-	-	-	-
Mar 2029	-	-	-	-	38.79	-	-	-	-
Jun 2029	-	-	-	-	71.41	-	-	-	-
Sep 2029	-	-	-	-	91.21	-	-	-	-
Dec 2029	-	-	-	-	22.60	-	-	-	-
Mar 2030	-	-	-	-	38.79	-	-	-	-
Jun 2030	-	-	-	-	71.41	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
MS - SA Morning Peak Load Electricity Quarterly Futures (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	109.09	-	-	-	-
Sep 2026	-	-	-	-	99.92	-	-	-	-
Dec 2026	-	-	-	-	27.06	-	-	-	-
Mar 2027	-	-	-	-	50.37	-	-	-	-
Jun 2027	-	-	-	-	105.75	-	-	-	-
Sep 2027	-	-	-	-	103.77	-	-	-	-
Dec 2027	-	-	-	-	26.28	-	-	-	-
Mar 2028	-	-	-	-	49.45	-	-	-	-
Jun 2028	-	-	-	-	96.60	-	-	-	-
Sep 2028	-	-	-	-	113.20	-	-	-	-
Dec 2028	-	-	-	-	26.07	-	-	-	-
Mar 2029	-	-	-	-	48.50	-	-	-	-
Jun 2029	-	-	-	-	80.99	-	-	-	-
Sep 2029	-	-	-	-	113.20	-	-	-	-
Dec 2029	-	-	-	-	26.07	-	-	-	-
Mar 2030	-	-	-	-	48.50	-	-	-	-
Jun 2030	-	-	-	-	80.99	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
NN - NSW Evening Peak Load Electricity Quarterly Futures (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	218.79	-	8	-	-
Sep 2026	-	-	-	-	195.69	-	-	-	-
Dec 2026	-	-	-	-	175.09	-	-	-	-
Mar 2027	-	-	-	-	216.29	-	-	-	-
Jun 2027	-	-	-	-	221.44	-	5	-	-
Sep 2027	-	-	-	-	180.94	-	5	-	-
Dec 2027	-	-	-	-	169.89	-	-	-	-
Mar 2028	-	-	-	-	208.34	-	-	-	-
Jun 2028	-	-	-	-	190.98	-	-	-	-
Sep 2028	-	-	-	-	260.58	-	-	-	-
Dec 2028	-	-	-	-	228.04	-	-	-	-
Mar 2029	-	-	-	-	314.50	-	-	-	-
Jun 2029	-	-	-	-	218.54	-	-	-	-
Sep 2029	-	-	-	-	280.25	-	-	-	-
Dec 2029	-	-	-	-	245.25	-	-	-	-
Mar 2030	-	-	-	-	314.50	-	-	-	-
Jun 2030	-	-	-	-	218.54	-	-	-	-
Click here to view settlement price and volume graph							18	-	-
NQ - QLD Evening Peak Load Electricity Quarterly Futures (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	165.89	-	-	-	-
Sep 2026	-	-	-	-	167.99	-	-	-	-
Dec 2026	-	-	-	-	167.99	-	5	-	-
Mar 2027	-	-	-	-	251.39	-	1	-	-
Jun 2027	-	-	-	-	173.79	-	1	-	-
Sep 2027	-	-	-	-	155.74	-	1	-	-
Dec 2027	-	-	-	-	173.23	-	1	-	-
Mar 2028	-	-	-	-	270.25	-	-	-	-
Jun 2028	-	-	-	-	156.78	-	-	-	-
Sep 2028	-	-	-	-	220.99	-	-	-	-
Dec 2028	-	-	-	-	222.17	-	-	-	-
Mar 2029	-	-	-	-	301.44	-	-	-	-
Jun 2029	-	-	-	-	144.44	-	-	-	-
Sep 2029	-	-	-	-	144.44	-	-	-	-
Dec 2029	-	-	-	-	144.44	-	-	-	-
Mar 2030	-	-	-	-	301.44	-	-	-	-
Jun 2030	-	-	-	-	144.44	-	-	-	-
Click here to view settlement price and volume graph							9	-	-
NV - VIC Evening Peak Load Electricity Quarterly Futures (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	213.90	-	-	-	-
Sep 2026	-	-	-	-	200.34	-	3	-	-
Dec 2026	-	-	-	-	114.44	-	-	-	-
Mar 2027	-	-	-	-	181.35	-	-	-	-
Jun 2027	-	-	-	-	184.28	-	-	-	-
Sep 2027	-	-	-	-	181.43	-	-	-	-
Dec 2027	-	-	-	-	118.43	-	-	-	-
Mar 2028	-	-	-	-	189.56	-	-	-	-
Jun 2028	-	-	-	-	165.61	-	-	-	-
Sep 2028	-	-	-	-	208.67	-	-	-	-
Dec 2028	-	-	-	-	127.43	-	-	-	-
Mar 2029	-	-	-	-	205.04	-	-	-	-
Jun 2029	-	-	-	-	163.80	-	-	-	-
Sep 2029	-	-	-	-	208.67	-	-	-	-
Dec 2029	-	-	-	-	127.43	-	-	-	-
Mar 2030	-	-	-	-	205.04	-	-	-	-
Jun 2030	-	-	-	-	163.80	-	-	-	-
Click here to view settlement price and volume graph							3	-	-
NS - SA Evening Peak Load Electricity Quarterly Futures (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jun 2026	-	-	-	-	222.62	-	-	-	-
Sep 2026	-	-	-	-	206.57	-	1	-	-
Dec 2026	-	-	-	-	121.34	-	1	-	-
Mar 2027	-	-	-	-	227.00	-	1	-	-
Jun 2027	-	-	-	-	202.74	-	1	-	-
Sep 2027	-	-	-	-	208.40	-	-	-	-
Dec 2027	-	-	-	-	133.93	-	-	-	-
Mar 2028	-	-	-	-	242.68	-	-	-	-
Jun 2028	-	-	-	-	195.32	-	-	-	-
Sep 2028	-	-	-	-	258.97	-	-	-	-
Dec 2028	-	-	-	-	146.98	-	-	-	-
Mar 2029	-	-	-	-	256.37	-	-	-	-
Jun 2029	-	-	-	-	185.76	-	-	-	-
Sep 2029	-	-	-	-	258.97	-	-	-	-
Dec 2029	-	-	-	-	146.98	-	-	-	-
Mar 2030	-	-	-	-	256.37	-	-	-	-
Jun 2030	-	-	-	-	185.76	-	-	-	-
Click here to view settlement price and volume graph							4	-	-

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.