ASX Futures End of Day Data - Futures Day Traded at close of trade date 18/08/26 Report Generation Time: Wed, 19 Aug 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
Aug 2026	-	-	-	-	9,053.0	-10.0	683	26	153
Sep 2026	9,002.0	9,041.0	8,968.0	9,000.0	9,000.0	-12.0	243,669	2,974	28,301
Oct 2026	-	-	-	-	9,020.0	-12.0	-	-	-
Dec 2026	9,079.0	9,079.0	9,074.0	9,074.0	9,067.0	-12.0	54	-	3
Mar 2027	-	-	-	-	9,054.0	-12.0	-	-	-
Jun 2027	-	-	-	-	9,128.0	-12.0	-	-	-
Sep 2027	-	-	-	-	9,164.0	-12.0	-	-	-
Dec 2027	-	-	-	-	9,214.0	-12.0	-	-	-
Click here to view settlement price and volume graph							244,406	3,000	28,457
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
Sep 2026	1,681.0	1,681.0	1,681.0	1,681.0	1,681.0	-	2,454	-70	78
Dec 2026	-	-	-	-	1,681.0	-	-	-	-
Mar 2027	-	-	-	-	1,681.0	-	-	-	-
Jun 2027	-	-	-	-	1,681.0	-	-	-	-
Click here to view settlement price and volume graph							2,454	-70	78
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
Sep 2026	10,503.0	10,503.0	10,503.0	10,503.0	10,503.0	-200.0	199	-	2
Dec 2026	-	-	-	-	10,512.0	-200.0	-	-	-
Mar 2027	-	-	-	-	10,543.0	-200.0	-	-	-
Jun 2027	-	-	-	-	10,584.0	-200.0	-	-	-
Click here to view settlement price and volume graph							199	-	2
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
Sep 2026	-	-	-	-	7,954.0	28.0	253	-	-
Dec 2026	-	-	-	-	8,044.0	28.0	-	-	-
Mar 2027	-	-	-	-	8,018.0	28.0	-	-	-
Jun 2027	-	-	-	-	8,124.0	28.0	-	-	-
Click here to view settlement price and volume graph							253	-	-
AM - Mini-ASX SPI 200 (A$5 x Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Aug 2026	-	-	-	-	9,053.0	-10.0	-	-	-
Sep 2026	-	-	-	-	9,000.0	-12.0	-	-	-
Dec 2026	-	-	-	-	9,067.0	-12.0	-	-	-
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
Sep 2026	-	-	-	-	12,328.0	-	-	-	-
Dec 2026	-	-	-	-	12,338.0	-	-	-	-
Mar 2027	-	-	-	-	12,435.0	-	-	-	-
Jun 2027	-	-	-	-	12,435.0	-	-	-	-
Sep 2027	-	-	-	-	12,629.0	-	-	-	-
Dec 2027	-	-	-	-	12,705.0	-	-	-	-
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
Sep 2026	-	-	-	-	4,506.0	-33.0	-	-	-
Dec 2026	-	-	-	-	4,506.0	-33.0	-	-	-
Mar 2027	-	-	-	-	4,489.0	-33.0	-	-	-
Jun 2027	-	-	-	-	4,505.0	-33.0	-	-	-
Sep 2027	-	-	-	-	4,651.0	-33.0	-	-	-
Dec 2027	-	-	-	-	4,704.0	-33.0	-	-	-
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
Aug 2026	-	-	-	-	95.655	-	7,834	-	-
Sep 2026	95.645	95.645	95.645	95.645	95.650	-	12,358	-171	40
Oct 2026	-	-	-	-	95.615	-0.005	2,838	-	-
Nov 2026	95.540	95.540	95.535	95.535	95.540	-0.005	1,187	85	101
Dec 2026	-	-	-	-	95.500	-0.015	304	-	-
Jan 2027	-	-	-	-	95.490	-0.020	275	-	-
Feb 2027	-	-	-	-	95.465	-0.025	350	-	-
Mar 2027	-	-	-	-	95.450	-0.035	-	-	-
Apr 2027	-	-	-	-	95.450	-0.035	100	-	-
May 2027	-	-	-	-	95.465	-0.040	276	-	-
Jun 2027	-	-	-	-	95.465	-0.035	-	-	-
Jul 2027	-	-	-	-	95.470	-0.040	-	-	-
Aug 2027	-	-	-	-	95.475	-0.040	-	-	-
Sep 2027	-	-	-	-	95.485	-0.045	-	-	-
Oct 2027	-	-	-	-	95.500	-0.045	1	-	-
Nov 2027	-	-	-	-	95.525	-0.045	-	-	-
Dec 2027	-	-	-	-	95.540	-0.045	-	-	-
Jan 2028	-	-	-	-	95.555	-0.045	-	-	-
Click here to view settlement price and volume graph							25,523	-86	141
IR - 90-Day Bank Bills (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	95.500	95.500	95.490	95.490	95.500	-	360,666	1,430	55,794
Oct 2026	-	-	-	-	95.500	-	-	-	-
Nov 2026	-	-	-	-	95.500	-	-	-	-
Dec 2026	95.380	95.390	95.360	95.380	95.380	-0.020	404,949	14,439	37,592
Mar 2027	95.360	95.370	95.340	95.350	95.350	-0.040	284,790	-5,586	31,188
Jun 2027	95.370	95.390	95.340	95.350	95.360	-0.040	186,816	612	13,215
Sep 2027	95.420	95.420	95.380	95.390	95.400	-0.040	196,751	40	11,358
Dec 2027	95.470	95.480	95.430	95.440	95.450	-0.040	209,410	7,113	18,559
Mar 2028	95.490	95.500	95.460	95.460	95.470	-0.040	110,486	471	7,069
Jun 2028	95.510	95.510	95.470	95.470	95.480	-0.050	81,264	1,322	5,686
Sep 2028	95.500	95.500	95.470	95.470	95.480	-0.050	17,807	15	21
Dec 2028	95.490	95.490	95.490	95.490	95.480	-0.040	2,241	10	65
Mar 2029	95.470	95.470	95.470	95.470	95.460	-0.040	864	-28	88
Jun 2029	95.430	95.430	95.410	95.410	95.440	-0.040	445	-10	43
Sep 2029	-	-	-	-	95.430	-0.040	454	33	-
Dec 2029	-	-	-	-	95.420	-0.040	165	-	-
Mar 2030	-	-	-	-	95.420	-0.040	70	-	-
Jun 2030	-	-	-	-	95.410	-0.040	-	-	-
Click here to view settlement price and volume graph							1,857,178	19,861	180,678
YT - 3 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	95.435	95.440	95.400	95.410	95.410	-0.045	1,385,984	14,232	238,973
Dec 2026	-	-	-	-	95.405	-0.045	300	-	-
Click here to view settlement price and volume graph							1,386,284	14,232	238,973
VT - 5 Year Bonds (100 minus yields % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	95.3400	95.3450	95.3000	95.3100	95.3150	-0.0750	5,741	-18	459
Dec 2026	-	-	-	-	95.3150	-0.0750	-	-	-
Click here to view settlement price and volume graph							5,741	-18	459
XT - 10 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	94.9250	94.9400	94.8900	94.9000	94.9000	-0.0550	1,607,016	124,973	384,470
Dec 2026	-	-	-	-	94.8750	-0.0550	89	4	4
Click here to view settlement price and volume graph							1,607,105	124,977	384,474
LT - 20 Year Bonds (100 minus yield %p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	94.5250	94.5250	94.4900	94.4900	94.4950	-0.0600	4,744	101	170
Dec 2026	-	-	-	-	94.4800	-0.0600	-	-	-
Click here to view settlement price and volume graph							4,744	101	170
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
Sep 2026	74.50	74.75	74.50	74.60	74.60	0.10	3,205	10	16
Dec 2026	72.00	73.70	72.00	73.50	73.58	0.41	2,411	22	31
Mar 2027	84.00	84.50	84.00	84.50	84.50	0.35	2,587	-1	46
Jun 2027	91.25	91.50	91.25	91.50	91.50	0.25	2,189	9	35
Sep 2027	87.00	87.90	87.00	87.90	87.90	0.56	1,626	5	41
Dec 2027	74.95	74.95	74.90	74.90	74.90	-	1,698	8	37
Mar 2028	82.20	82.20	82.20	82.20	82.20	0.20	1,270	-	2
Jun 2028	90.50	90.50	90.50	90.50	90.50	0.29	1,177	2	7
Sep 2028	-	-	-	-	92.59	-0.41	864	4	38
Dec 2028	80.20	80.20	80.20	80.20	80.13	-0.02	903	5	39
Mar 2029	-	-	-	-	89.60	-0.40	527	4	38
Jun 2029	-	-	-	-	106.78	-0.48	533	4	38
Sep 2029	-	-	-	-	102.81	-	315	-	-
Dec 2029	-	-	-	-	90.54	-	339	-	-
Mar 2030	-	-	-	-	98.43	-	58	-	-
Jun 2030	-	-	-	-	115.71	-	54	-	-
Click here to view settlement price and volume graph							19,756	72	368
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
Sep 2026	62.00	62.00	62.00	62.00	62.00	-	3,286	30	30
Dec 2026	64.00	65.25	64.00	65.00	65.00	-0.25	3,099	-7	15
Mar 2027	79.55	79.95	79.55	79.95	79.95	0.40	3,192	-19	24
Jun 2027	76.50	76.60	76.50	76.60	76.60	0.60	2,644	-	5
Sep 2027	-	-	-	-	73.34	0.25	2,216	3	7
Dec 2027	-	-	-	-	69.40	0.23	2,279	6	7
Mar 2028	-	-	-	-	78.43	0.27	1,793	4	7
Jun 2028	-	-	-	-	74.89	0.25	1,815	4	7
Sep 2028	-	-	-	-	73.37	-	1,196	-	-
Dec 2028	-	-	-	-	70.12	-	1,197	-	-
Mar 2029	-	-	-	-	80.81	-	637	-	-
Jun 2029	-	-	-	-	83.20	-	637	-	-
Sep 2029	-	-	-	-	78.00	-	320	-	-
Dec 2029	-	-	-	-	75.59	-	319	-	-
Mar 2030	-	-	-	-	83.52	-	46	-	-
Jun 2030	-	-	-	-	85.30	-	46	-	-
Click here to view settlement price and volume graph							24,722	21	102
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
Sep 2026	-	-	-	-	70.75	-	247	-	-
Dec 2026	-	-	-	-	49.50	-	238	-	-
Mar 2027	-	-	-	-	77.75	-	187	-	-
Jun 2027	-	-	-	-	94.00	-	176	-	-
Sep 2027	-	-	-	-	94.20	-	200	-	-
Dec 2027	-	-	-	-	56.92	-	240	-	-
Mar 2028	-	-	-	-	83.46	-	326	-	-
Jun 2028	-	-	-	-	106.63	-	321	-	-
Sep 2028	-	-	-	-	109.09	-	211	-	-
Dec 2028	-	-	-	-	68.00	-	207	-	-
Mar 2029	-	-	-	-	95.07	-	168	-	-
Jun 2029	-	-	-	-	114.00	-	162	-	-
Sep 2029	-	-	-	-	115.50	-	141	-	-
Dec 2029	-	-	-	-	71.75	0.25	152	-	-
Mar 2030	-	-	-	-	101.25	-	90	-	-
Jun 2030	-	-	-	-	120.50	-	50	-	-
Click here to view settlement price and volume graph							3,116	-	-
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
Sep 2026	56.50	56.60	56.25	56.60	56.55	0.30	2,951	10	44
Dec 2026	37.15	37.75	37.15	37.75	37.64	0.84	2,061	5	19
Mar 2027	57.65	58.00	57.65	58.00	57.75	0.25	1,871	-	11
Jun 2027	77.00	77.35	77.00	77.35	77.35	0.33	1,807	2	8
Sep 2027	-	-	-	-	73.03	-	958	3	11
Dec 2027	41.50	41.60	41.50	41.60	41.57	0.07	978	9	16
Mar 2028	-	-	-	-	59.90	-	727	-	6
Jun 2028	-	-	-	-	80.15	-0.01	742	-	6
Sep 2028	-	-	-	-	85.00	-	586	-	-
Dec 2028	60.10	60.10	60.10	60.10	60.10	0.10	441	-1	2
Mar 2029	-	-	-	-	74.08	-0.17	492	-1	2
Jun 2029	-	-	-	-	97.77	-0.23	522	-1	2
Sep 2029	-	-	-	-	95.12	0.12	350	-1	3
Dec 2029	65.50	65.50	65.50	65.50	65.58	0.08	355	-1	4
Mar 2030	-	-	-	-	89.87	0.12	136	1	1
Jun 2030	-	-	-	-	111.65	0.15	139	1	1
Click here to view settlement price and volume graph							15,116	26	136
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
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							4	-	-
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
Sep 2026	2.25	2.30	2.25	2.30	2.30	-0.03	986	2	11
Dec 2026	7.50	7.65	7.50	7.65	7.65	0.15	923	1	5
Mar 2027	15.25	15.75	15.25	15.60	15.59	0.31	624	13	15
Jun 2027	-	-	-	-	9.15	-	532	-	-
Sep 2027	-	-	-	-	8.35	-	311	-	-
Dec 2027	-	-	-	-	8.50	-	315	-	-
Mar 2028	-	-	-	-	16.50	-	233	-	-
Jun 2028	-	-	-	-	9.15	-	221	-	-
Sep 2028	-	-	-	-	10.06	-	187	-	-
Dec 2028	-	-	-	-	9.41	-	181	-	-
Mar 2029	-	-	-	-	16.87	-	53	-	-
Jun 2029	-	-	-	-	10.76	-	40	-	-
Sep 2029	-	-	-	-	11.19	-	25	-	-
Dec 2029	-	-	-	-	10.26	-	17	-	-
Mar 2030	-	-	-	-	18.67	-	5	-	-
Jun 2030	-	-	-	-	12.98	-	-	-	-
Click here to view settlement price and volume graph							4,653	16	31
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
Sep 2026	1.22	1.40	1.20	1.40	1.40	0.20	970	1	19
Dec 2026	5.15	5.15	5.15	5.15	5.15	0.15	933	1	27
Mar 2027	13.00	13.00	13.00	13.00	13.00	0.25	1,048	1	1
Jun 2027	-	-	-	-	5.70	-	723	-	-
Sep 2027	-	-	-	-	5.95	-	644	-	-
Dec 2027	-	-	-	-	6.35	-	503	-	-
Mar 2028	-	-	-	-	14.00	-	674	-	-
Jun 2028	-	-	-	-	5.91	-	612	-	-
Sep 2028	-	-	-	-	6.27	-	476	-	-
Dec 2028	-	-	-	-	6.74	-	469	-	-
Mar 2029	-	-	-	-	14.24	-	322	-	-
Jun 2029	-	-	-	-	7.06	-	192	-	-
Sep 2029	-	-	-	-	6.36	-	99	-	-
Dec 2029	-	-	-	-	7.23	-	100	-	-
Mar 2030	-	-	-	-	14.51	-	9	-	-
Jun 2030	-	-	-	-	7.00	-	9	-	-
Click here to view settlement price and volume graph							7,783	3	47
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
Sep 2026	-	-	-	-	8.00	-	140	-	-
Dec 2026	-	-	-	-	11.75	-	129	-	-
Mar 2027	-	-	-	-	22.00	-	148	-	-
Jun 2027	-	-	-	-	13.50	-	92	-	-
Sep 2027	-	-	-	-	13.06	-	83	-	-
Dec 2027	-	-	-	-	13.06	-	142	-	-
Mar 2028	-	-	-	-	18.23	-	93	-	-
Jun 2028	-	-	-	-	12.68	-	88	-	-
Sep 2028	-	-	-	-	15.34	-	92	-	-
Dec 2028	-	-	-	-	13.07	-	131	-	-
Mar 2029	-	-	-	-	23.50	-	61	-	-
Jun 2029	-	-	-	-	16.91	-	61	-	-
Sep 2029	-	-	-	-	16.50	-	76	-	-
Dec 2029	-	-	-	-	14.00	-	54	-	-
Mar 2030	-	-	-	-	23.80	-	42	-	-
Jun 2030	-	-	-	-	19.00	-	57	-	-
Click here to view settlement price and volume graph							1,489	-	-
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
Sep 2026	3.20	3.25	3.15	3.15	3.15	-0.10	946	-5	20
Dec 2026	3.95	4.00	3.95	3.95	3.95	0.16	869	8	8
Mar 2027	13.90	14.20	13.90	14.05	14.07	0.32	901	24	31
Jun 2027	8.00	8.00	7.90	8.00	7.99	-0.01	342	13	13
Sep 2027	-	-	-	-	7.25	-	286	-	-
Dec 2027	-	-	-	-	6.75	-	341	-	-
Mar 2028	-	-	-	-	15.60	-	483	15	20
Jun 2028	-	-	-	-	8.00	-	306	15	20
Sep 2028	-	-	-	-	9.50	-	159	9	20
Dec 2028	-	-	-	-	7.75	0.05	153	8	20
Mar 2029	-	-	-	-	16.96	0.64	116	13	23
Jun 2029	-	-	-	-	10.65	0.40	106	13	23
Sep 2029	-	-	-	-	10.66	0.41	107	13	23
Dec 2029	-	-	-	-	8.83	0.33	106	13	23
Mar 2030	-	-	-	-	16.75	0.75	12	-	-
Jun 2030	-	-	-	-	12.00	-	11	-	-
Click here to view settlement price and volume graph							5,244	139	244
GX - VIC Gas Futures (VIC Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	-	-	-	-	10.75	-	25	-	-
Dec 2026	-	-	-	-	8.95	-	14	-	-
Mar 2027	-	-	-	-	8.90	-	40	-	-
Jun 2027	-	-	-	-	10.00	-	40	-	-
Sep 2027	-	-	-	-	11.10	-	40	-	-
Dec 2027	-	-	-	-	9.20	-	40	-	-
Mar 2028	-	-	-	-	9.40	-	4	-	-
Jun 2028	-	-	-	-	11.55	-	6	-	-
Sep 2028	-	-	-	-	12.82	-	4	-	-
Dec 2028	-	-	-	-	9.80	-	4	-	-
Click here to view settlement price and volume graph							217	-	-
GZ - Wallumbilla Natural Gas Futures (Wallumbilla Natural Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	-	-	-	-	10.40	-	8	-	-
Oct 2026	-	-	-	-	10.30	-	10	-	-
Nov 2026	-	-	-	-	10.40	-	10	-	-
Dec 2026	-	-	-	-	10.20	-	10	-	-
Jan 2027	-	-	-	-	10.20	-	-	-	-
Feb 2027	-	-	-	-	10.50	-	-	-	-
Mar 2027	-	-	-	-	10.40	-	-	-	-
Apr 2027	-	-	-	-	10.70	-	-	-	-
May 2027	-	-	-	-	10.80	-	-	-	-
Jun 2027	-	-	-	-	11.30	-	-	-	-
Jul 2027	-	-	-	-	11.20	-	-	-	-
Aug 2027	-	-	-	-	11.20	-	-	-	-
Sep 2027	-	-	-	-	10.80	-	-	-	-
Oct 2027	-	-	-	-	10.60	-	-	-	-
Nov 2027	-	-	-	-	10.60	-	-	-	-
Dec 2027	-	-	-	-	10.60	-	-	-	-
Jan 2028	-	-	-	-	10.30	-	-	-	-
Feb 2028	-	-	-	-	10.30	-	-	-	-
Mar 2028	-	-	-	-	10.30	-	2	-	-
Apr 2028	-	-	-	-	10.30	-	4	-	-
May 2028	-	-	-	-	10.35	-	2	-	-
Jun 2028	-	-	-	-	10.50	-	2	-	-
Jul 2028	-	-	-	-	10.50	-	2	-	-
Aug 2028	-	-	-	-	10.50	-	2	-	-
Sep 2028	-	-	-	-	10.40	-	2	-	-
Oct 2028	-	-	-	-	10.55	-	-	-	-
Nov 2028	-	-	-	-	10.55	-	-	-	-
Dec 2028	-	-	-	-	10.55	-	-	-	-
Jan 2029	-	-	-	-	11.50	-	-	-	-
Feb 2029	-	-	-	-	11.50	-	-	-	-
Mar 2029	-	-	-	-	11.50	-	-	-	-
Apr 2029	-	-	-	-	11.50	-	-	-	-
May 2029	-	-	-	-	11.50	-	-	-	-
Jun 2029	-	-	-	-	11.50	-	-	-	-
Jul 2029	-	-	-	-	11.50	-	-	-	-
Aug 2029	-	-	-	-	11.50	-	-	-	-
Click here to view settlement price and volume graph							54	-	-
WM - Eastern Australia Wheat (Eastern Australia Wheat)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	-	-	-	-	345.50	-1.50	2,090	-25	-
Jan 2027	360.00	360.00	359.00	359.00	359.00	-3.00	11,231	-50	150
Mar 2027	-	-	-	-	362.50	-3.00	10	-	-
May 2027	-	-	-	-	369.00	-3.00	-	-	-
Jul 2027	-	-	-	-	369.00	-3.00	-	-	-
Jan 2028	-	-	-	-	383.50	-3.00	54	-	-
Jan 2029	-	-	-	-	383.50	-3.00	-	-	-
Click here to view settlement price and volume graph							13,385	-75	150
KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	-	-	-	-	345.50	-1.50	-	-	-
Jan 2027	-	-	-	-	359.00	-3.00	-	-	-
Mar 2027	-	-	-	-	362.50	-3.00	-	-	-
May 2027	-	-	-	-	369.00	-3.00	-	-	-
Jul 2027	-	-	-	-	369.00	-3.00	-	-	-
Jan 2028	-	-	-	-	383.50	-3.00	-	-	-
Jan 2029	-	-	-	-	383.50	-3.00	-	-	-
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
Sep 2026	-	-	-	-	308.00	-	-	-	-
Nov 2026	-	-	-	-	315.00	-	-	-	-
Jan 2027	-	-	-	-	337.00	-	100	-	-
Mar 2027	-	-	-	-	339.00	-	-	-	-
May 2027	-	-	-	-	342.00	-	-	-	-
Jul 2027	-	-	-	-	342.00	-	-	-	-
Jan 2028	-	-	-	-	354.00	-	-	-	-
Jan 2029	-	-	-	-	354.00	-	-	-	-
Click here to view settlement price and volume graph							100	-	-
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
Sep 2026	-	-	-	-	308.00	-	-	-	-
Nov 2026	-	-	-	-	315.00	-	-	-	-
Jan 2027	-	-	-	-	337.00	-	-	-	-
Mar 2027	-	-	-	-	339.00	-	-	-	-
May 2027	-	-	-	-	342.00	-	-	-	-
Jul 2027	-	-	-	-	342.00	-	-	-	-
Jan 2028	-	-	-	-	354.00	-	-	-	-
Jan 2029	-	-	-	-	354.00	-	-	-	-
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
Aug 2026	-	-	-	-	79.53	0.17	-	-	-
Sep 2026	-	-	-	-	62.36	0.13	-	-	-
Oct 2026	-	-	-	-	70.54	0.39	-	-	-
Nov 2026	-	-	-	-	78.27	0.43	-	-	-
Dec 2026	-	-	-	-	72.06	0.40	-	-	-
Click here to view settlement price and volume graph							-	-	-
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
Aug 2026	-	-	-	-	64.23	-	-	-	-
Sep 2026	-	-	-	-	56.16	-	5	-	-
Oct 2026	-	-	-	-	60.34	-0.05	-	-	-
Nov 2026	-	-	-	-	69.88	-0.05	-	-	-
Dec 2026	-	-	-	-	64.94	-0.05	-	-	-
Click here to view settlement price and volume graph							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
Aug 2026	-	-	-	-	64.50	-	-	-	-
Sep 2026	-	-	-	-	51.24	-	-	-	-
Oct 2026	-	-	-	-	49.50	-	-	-	-
Nov 2026	-	-	-	-	49.50	-	-	-	-
Dec 2026	-	-	-	-	49.50	-	-	-	-
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
Aug 2026	-	-	-	-	61.55	0.56	-	-	-
Sep 2026	-	-	-	-	37.12	0.34	-	-	-
Oct 2026	-	-	-	-	31.53	0.70	2	-	-
Nov 2026	-	-	-	-	44.87	1.00	2	-	-
Dec 2026	-	-	-	-	36.75	0.82	-	-	-
Click here to view settlement price and volume graph							4	-	-
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	-	-	-	-	8.50	-	-	-	-
Jan 2028	-	-	-	-	8.50	-	-	-	-
Jan 2029	-	-	-	-	8.75	-	50	-	-
Jan 2030	-	-	-	-	7.50	-0.13	230	-	-
Jan 2031	-	-	-	-	7.50	-0.13	285	-	-
Click here to view settlement price and volume graph							565	-	-
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
Sep 2026	-	-	-	-	104.50	-	-	-	-
Dec 2026	-	-	-	-	47.50	-	-	-	-
Mar 2027	-	-	-	-	59.50	-	-	-	-
Jun 2027	-	-	-	-	108.00	-2.00	-	-	-
Sep 2027	-	-	-	-	105.00	-3.00	-	-	-
Dec 2027	-	-	-	-	44.75	-0.75	-	-	-
Mar 2028	-	-	-	-	59.00	-0.50	-	-	-
Jun 2028	-	-	-	-	103.25	-1.75	-	-	-
Sep 2028	-	-	-	-	108.75	-2.25	-	-	-
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
Sep 2026	-	-	-	-	79.90	-	-	-	-
Dec 2026	-	-	-	-	38.08	-	-	-	-
Mar 2027	-	-	-	-	55.96	-	-	-	-
Jun 2027	-	-	-	-	86.56	-	-	-	-
Sep 2027	-	-	-	-	76.00	-0.65	-	-	-
Dec 2027	-	-	-	-	36.86	-	-	-	-
Mar 2028	-	-	-	-	56.00	-0.16	-	-	-
Jun 2028	-	-	-	-	74.56	-	-	-	-
Sep 2028	-	-	-	-	80.00	-6.38	-	-	-
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
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
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
Sep 2026	-	-	-	-	136.28	-	-	-	-
Dec 2026	-	-	-	-	120.00	-	-	-	-
Mar 2027	-	-	-	-	149.28	-	-	-	-
Jun 2027	-	-	-	-	152.84	-	5	-	-
Sep 2027	-	-	-	-	140.20	-	5	-	-
Dec 2027	-	-	-	-	131.64	-	-	-	-
Mar 2028	-	-	-	-	156.84	-	-	-	-
Jun 2028	-	-	-	-	143.77	-	-	-	-
Sep 2028	-	-	-	-	159.67	-	-	-	-
Dec 2028	-	-	-	-	139.73	-	-	-	-
Mar 2029	-	-	-	-	194.00	-	-	-	-
Jun 2029	-	-	-	-	135.14	-	-	-	-
Sep 2029	-	-	-	-	186.93	-	-	-	-
Dec 2029	-	-	-	-	163.60	-	-	-	-
Mar 2030	-	-	-	-	215.87	-	-	-	-
Jun 2030	-	-	-	-	150.01	-	-	-	-
Click here to view settlement price and volume graph							10	-	-
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
Sep 2026	-	-	-	-	126.51	-	-	-	-
Dec 2026	-	-	-	-	126.51	-	5	-	-
Mar 2027	-	-	-	-	174.21	-	1	-	-
Jun 2027	-	-	-	-	130.00	1.03	1	-	-
Sep 2027	-	-	-	-	121.88	-	1	-	-
Dec 2027	-	-	-	-	135.57	-	1	-	-
Mar 2028	-	-	-	-	188.00	-2.70	-	-	-
Jun 2028	-	-	-	-	120.00	9.37	-	-	-
Sep 2028	-	-	-	-	139.03	-	-	-	-
Dec 2028	-	-	-	-	139.76	-	-	-	-
Mar 2029	-	-	-	-	202.00	-11.43	-	-	-
Jun 2029	-	-	-	-	102.26	-	-	-	-
Sep 2029	-	-	-	-	126.18	-	-	-	-
Dec 2029	-	-	-	-	126.18	-	-	-	-
Mar 2030	-	-	-	-	263.33	-	-	-	-
Jun 2030	-	-	-	-	126.18	-	-	-	-
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
Sep 2026	-	-	-	-	129.63	-	3	-	-
Dec 2026	-	-	-	-	74.05	-	-	-	-
Mar 2027	-	-	-	-	117.34	-	-	-	-
Jun 2027	-	-	-	-	119.24	-	-	-	-
Sep 2027	-	-	-	-	139.39	-	-	-	-
Dec 2027	-	-	-	-	90.99	-	-	-	-
Mar 2028	-	-	-	-	142.79	-	-	-	-
Jun 2028	-	-	-	-	124.75	-	-	-	-
Sep 2028	-	-	-	-	181.49	-	-	-	-
Dec 2028	-	-	-	-	110.83	-	-	-	-
Mar 2029	-	-	-	-	181.01	-	-	-	-
Jun 2029	-	-	-	-	144.61	-	-	-	-
Sep 2029	-	-	-	-	207.68	-	-	-	-
Dec 2029	-	-	-	-	126.82	-	-	-	-
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
Sep 2026	-	-	-	-	154.23	-	1	-	-
Dec 2026	-	-	-	-	90.59	-	1	-	-
Mar 2027	-	-	-	-	166.85	-	1	-	-
Jun 2027	-	-	-	-	149.02	-	1	-	-
Sep 2027	-	-	-	-	175.10	-	-	-	-
Dec 2027	-	-	-	-	112.53	-	-	-	-
Mar 2028	-	-	-	-	200.18	-	-	-	-
Jun 2028	-	-	-	-	161.12	-	-	-	-
Sep 2028	-	-	-	-	203.45	-	-	-	-
Dec 2028	-	-	-	-	115.48	-	-	-	-
Mar 2029	-	-	-	-	208.38	-	-	-	-
Jun 2029	-	-	-	-	150.99	-	-	-	-
Sep 2029	-	-	-	-	220.04	-	-	-	-
Dec 2029	-	-	-	-	124.88	-	-	-	-
Mar 2030	-	-	-	-	217.83	-	-	-	-
Jun 2030	-	-	-	-	157.83	-	-	-	-
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.