ASX Futures End of Day Data - Futures Day Traded at close of trade date 26/08/26 Report Generation Time: Thu, 27 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
Sep 2026	9,126.0	9,176.0	9,065.0	9,073.0	9,072.0	-42.0	253,225	1,472	30,351
Oct 2026	-	-	-	-	9,102.0	-42.0	2	-	-
Nov 2026	-	-	-	-	9,102.0	-42.0	-	-	-
Dec 2026	-	-	-	-	9,137.0	-42.0	110	25	50
Mar 2027	-	-	-	-	9,124.0	-42.0	-	-	-
Jun 2027	-	-	-	-	9,198.0	-42.0	-	-	-
Sep 2027	-	-	-	-	9,234.0	-42.0	-	-	-
Dec 2027	-	-	-	-	9,284.0	-42.0	-	-	-
Click here to view settlement price and volume graph							253,337	1,497	30,401
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	-	-	-	-	1,614.0	6.0	2,539	-	-
Dec 2026	-	-	-	-	1,614.0	6.0	-	-	-
Mar 2027	-	-	-	-	1,614.0	6.0	-	-	-
Jun 2027	-	-	-	-	1,614.0	6.0	-	-	-
Click here to view settlement price and volume graph							2,539	-	-
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	-	-	-	-	10,260.0	-59.0	200	-	-
Dec 2026	-	-	-	-	10,269.0	-59.0	-	-	-
Mar 2027	-	-	-	-	10,300.0	-59.0	-	-	-
Jun 2027	-	-	-	-	10,341.0	-59.0	-	-	-
Click here to view settlement price and volume graph							200	-	-
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	-	-	-	-	8,379.0	-17.0	203	-	-
Dec 2026	-	-	-	-	8,469.0	-17.0	-	-	-
Mar 2027	-	-	-	-	8,443.0	-17.0	-	-	-
Jun 2027	-	-	-	-	8,549.0	-17.0	-	-	-
Click here to view settlement price and volume graph							203	-	-
AM - Mini-ASX SPI 200 (A$5 x Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	-	-	-	-	9,072.0	-42.0	-	-	-
Dec 2026	-	-	-	-	9,137.0	-42.0	-	-	-
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	-	-	-	-	12,448.0	-44.0	-	-	-
Dec 2026	-	-	-	-	12,458.0	-44.0	-	-	-
Mar 2027	-	-	-	-	12,555.0	-44.0	-	-	-
Jun 2027	-	-	-	-	12,555.0	-44.0	-	-	-
Sep 2027	-	-	-	-	12,749.0	-44.0	-	-	-
Dec 2027	-	-	-	-	12,825.0	-44.0	-	-	-
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	-	-	-	-	4,631.0	-10.0	-	-	-
Dec 2026	-	-	-	-	4,631.0	-10.0	-	-	-
Mar 2027	-	-	-	-	4,614.0	-10.0	-	-	-
Jun 2027	-	-	-	-	4,630.0	-10.0	-	-	-
Sep 2027	-	-	-	-	4,776.0	-10.0	-	-	-
Dec 2027	-	-	-	-	4,829.0	-10.0	-	-	-
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	95.650	95.650	95.650	95.650	95.655	-	7,453	-381	470
Sep 2026	95.650	95.650	95.650	95.650	95.650	-	12,623	122	503
Oct 2026	95.625	95.625	95.560	95.565	95.565	-0.055	5,362	1,787	4,241
Nov 2026	95.505	95.505	95.460	95.465	95.460	-0.070	1,101	-136	331
Dec 2026	95.435	95.435	95.435	95.435	95.440	-0.070	302	-	1
Jan 2027	-	-	-	-	95.430	-0.070	275	-	-
Feb 2027	-	-	-	-	95.410	-0.070	350	-	-
Mar 2027	-	-	-	-	95.400	-0.070	-	-	-
Apr 2027	-	-	-	-	95.405	-0.070	400	-	-
May 2027	-	-	-	-	95.410	-0.070	276	-	-
Jun 2027	-	-	-	-	95.410	-0.070	-	-	-
Jul 2027	-	-	-	-	95.420	-0.070	-	-	-
Aug 2027	-	-	-	-	95.430	-0.070	-	-	-
Sep 2027	-	-	-	-	95.440	-0.070	-	-	-
Oct 2027	-	-	-	-	95.460	-0.070	1	-	-
Nov 2027	-	-	-	-	95.485	-0.070	-	-	-
Dec 2027	-	-	-	-	95.500	-0.070	-	-	-
Jan 2028	-	-	-	-	95.515	-0.070	-	-	-
Click here to view settlement price and volume graph							28,143	1,392	5,546
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	95.430	95.440	95.440	-0.060	351,238	-2,908	140,312
Oct 2026	-	-	-	-	95.440	-0.060	-	-	-
Nov 2026	-	-	-	-	95.440	-0.060	-	-	-
Dec 2026	95.400	95.410	95.300	95.320	95.320	-0.080	451,998	25,985	115,901
Mar 2027	95.390	95.390	95.280	95.300	95.310	-0.070	299,266	4,169	60,754
Jun 2027	95.410	95.410	95.310	95.320	95.330	-0.060	203,783	4,567	33,818
Sep 2027	95.450	95.460	95.350	95.370	95.370	-0.060	202,267	2,002	17,952
Dec 2027	95.500	95.500	95.420	95.430	95.430	-0.050	215,210	2,457	31,185
Mar 2028	95.530	95.530	95.430	95.450	95.460	-0.040	111,085	-251	12,245
Jun 2028	95.540	95.540	95.450	95.460	95.470	-0.040	87,665	3,403	10,816
Sep 2028	95.540	95.540	95.470	95.470	95.480	-0.030	22,315	3,881	4,009
Dec 2028	95.530	95.530	95.470	95.470	95.470	-0.020	2,276	4	42
Mar 2029	-	-	-	-	95.450	-0.020	853	-	-
Jun 2029	-	-	-	-	95.430	-0.020	478	-	-
Sep 2029	-	-	-	-	95.400	-0.040	520	-	-
Dec 2029	-	-	-	-	95.390	-0.040	198	-	-
Mar 2030	-	-	-	-	95.390	-0.040	70	-	-
Jun 2030	-	-	-	-	95.380	-0.040	-	-	-
Click here to view settlement price and volume graph							1,949,222	43,309	427,034
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	95.490	95.490	95.385	95.405	95.405	-0.045	1,445,258	36,543	360,997
Dec 2026	-	-	-	-	95.395	-0.045	734	3	3
Click here to view settlement price and volume graph							1,445,992	36,546	361,000
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	95.3950	95.4000	95.3350	95.3350	95.3350	-0.0300	5,646	90	185
Dec 2026	-	-	-	-	95.3350	-0.0300	-	-	-
Click here to view settlement price and volume graph							5,646	90	185
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	95.0100	95.0150	94.9500	94.9650	94.9650	-0.0100	1,589,351	15,657	208,573
Dec 2026	94.9400	94.9400	94.9350	94.9400	94.9400	-0.0100	420	266	235
Click here to view settlement price and volume graph							1,589,771	15,923	208,808
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	94.5950	94.5950	94.5700	94.5750	94.5700	-0.0050	4,360	-504	554
Dec 2026	-	-	-	-	94.5550	-0.0050	-	-	-
Click here to view settlement price and volume graph							4,360	-504	554
CM - Bloomberg AusBond Composite Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	10,825.00	10,825.00	10,825.00	10,825.00	10,808.00	-11.00	27	25	25
Mar 2027	-	-	-	-	10,933.00	-14.00	-	-	-
Click here to view settlement price and volume graph							27	25	25
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	12,423.00	12,423.00	12,423.00	12,423.00	12,415.00	-14.00	197	72	73
Mar 2027	-	-	-	-	12,558.00	-3.00	-	-	-
Click here to view settlement price and volume graph							197	72	73
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	73.00	73.00	73.00	73.00	73.00	0.40	3,257	-2	2
Dec 2026	73.50	73.50	73.25	73.25	73.25	-	2,551	24	29
Mar 2027	84.50	85.10	84.50	85.00	84.90	0.15	2,508	7	15
Jun 2027	92.25	92.30	92.25	92.25	92.25	0.25	2,173	5	5
Sep 2027	88.50	88.50	88.40	88.50	88.50	0.37	1,654	2	16
Dec 2027	75.50	75.55	75.40	75.55	75.55	0.30	1,698	8	15
Mar 2028	83.00	83.00	82.80	82.80	82.80	0.15	1,278	7	15
Jun 2028	91.40	91.40	91.40	91.40	91.40	0.34	1,185	7	14
Sep 2028	92.75	92.80	92.60	92.60	92.60	0.35	871	9	16
Dec 2028	79.80	79.80	79.80	79.80	79.49	0.17	903	7	10
Mar 2029	89.50	89.50	89.15	89.15	89.25	0.25	529	3	6
Jun 2029	-	-	-	-	106.50	0.25	532	1	3
Sep 2029	-	-	-	-	99.80	-0.74	339	3	4
Dec 2029	88.00	88.00	88.00	88.00	87.82	-0.74	365	4	5
Mar 2030	-	-	-	-	98.26	0.51	64	2	2
Jun 2030	-	-	-	-	116.26	1.00	59	2	2
Click here to view settlement price and volume graph							19,966	89	159
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	60.25	60.25	60.25	60.25	60.25	0.25	3,329	2	8
Dec 2026	65.85	65.85	65.65	65.65	65.65	0.15	3,147	-5	8
Mar 2027	81.00	81.40	81.00	81.00	81.00	0.25	3,230	8	17
Jun 2027	-	-	-	-	77.00	0.25	2,644	-	-
Sep 2027	-	-	-	-	74.81	0.98	2,241	-	5
Dec 2027	71.50	71.50	71.50	71.50	71.50	0.99	2,310	-	6
Mar 2028	-	-	-	-	80.74	1.07	1,794	-	14
Jun 2028	-	-	-	-	77.06	1.01	1,817	2	14
Sep 2028	-	-	-	-	74.41	0.87	1,202	4	9
Dec 2028	-	-	-	-	72.51	1.22	1,203	4	9
Mar 2029	-	-	-	-	81.76	0.90	663	-	5
Jun 2029	-	-	-	-	83.88	0.63	658	-	5
Sep 2029	-	-	-	-	78.59	0.59	337	-	5
Dec 2029	-	-	-	-	76.14	0.56	336	-	5
Mar 2030	-	-	-	-	83.52	-	46	-	-
Jun 2030	-	-	-	-	85.30	-	46	-	-
Click here to view settlement price and volume graph							25,003	15	110
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	-	-	-	-	71.85	0.85	255	-	-
Dec 2026	-	-	-	-	48.50	-	242	-	-
Mar 2027	77.35	77.35	77.35	77.35	77.35	0.41	190	1	1
Jun 2027	-	-	-	-	92.62	-	176	-	-
Sep 2027	-	-	-	-	90.35	-	201	-	-
Dec 2027	-	-	-	-	55.59	-	240	-	-
Mar 2028	-	-	-	-	81.75	-	328	-	-
Jun 2028	-	-	-	-	105.94	-	322	-	-
Sep 2028	-	-	-	-	109.09	-	211	-	-
Dec 2028	-	-	-	-	69.00	-	208	-	-
Mar 2029	95.50	95.50	95.50	95.50	95.50	0.43	169	1	1
Jun 2029	-	-	-	-	114.00	-	162	-	-
Sep 2029	-	-	-	-	115.50	-	141	-	-
Dec 2029	74.25	75.75	74.25	75.75	75.75	1.75	162	7	10
Mar 2030	-	-	-	-	102.50	-	91	-	-
Jun 2030	-	-	-	-	120.50	-	50	-	-
Click here to view settlement price and volume graph							3,148	9	12
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	58.80	58.80	58.50	58.50	58.50	0.12	2,959	5	11
Dec 2026	39.00	39.25	38.75	38.75	38.75	-0.18	2,114	6	28
Mar 2027	59.25	59.40	59.00	59.00	59.00	0.15	1,886	3	8
Jun 2027	79.00	79.25	79.00	79.00	79.00	0.50	1,849	29	34
Sep 2027	73.70	74.00	73.52	73.90	73.90	0.38	998	21	39
Dec 2027	42.50	42.50	42.50	42.50	42.50	0.53	1,011	-	2
Mar 2028	-	-	-	-	61.30	0.50	731	-	-
Jun 2028	81.35	81.35	81.35	81.35	81.35	0.90	752	4	4
Sep 2028	86.50	86.50	86.25	86.25	86.25	0.72	588	2	2
Dec 2028	61.75	61.75	61.65	61.65	61.65	0.56	442	1	3
Mar 2029	75.35	75.50	75.00	75.00	75.00	0.58	497	5	7
Jun 2029	97.50	97.50	97.50	97.50	97.50	0.46	525	2	3
Sep 2029	94.50	94.50	94.50	94.50	94.34	0.57	359	7	9
Dec 2029	65.90	66.25	65.90	66.25	66.14	0.79	363	6	11
Mar 2030	89.85	89.85	89.85	89.85	89.60	0.28	151	5	7
Jun 2030	-	-	-	-	111.14	0.36	153	4	6
Click here to view settlement price and volume graph							15,378	100	174
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	-	-	-	-	1.59	-	996	-	-
Dec 2026	8.00	8.00	8.00	8.00	8.00	0.30	956	6	6
Mar 2027	15.65	15.65	15.50	15.50	15.50	-0.15	656	2	3
Jun 2027	-	-	-	-	9.60	-	505	-	-
Sep 2027	-	-	-	-	8.50	-	370	-	-
Dec 2027	-	-	-	-	8.15	-	350	-	-
Mar 2028	-	-	-	-	16.16	-	239	-	-
Jun 2028	-	-	-	-	8.90	-	228	-	-
Sep 2028	-	-	-	-	9.40	-	187	-	-
Dec 2028	-	-	-	-	8.78	-	181	-	-
Mar 2029	-	-	-	-	16.68	-	108	-	-
Jun 2029	-	-	-	-	10.49	-	95	-	-
Sep 2029	-	-	-	-	10.91	-	30	-	-
Dec 2029	-	-	-	-	10.01	-	22	-	-
Mar 2030	-	-	-	-	18.67	-	5	-	-
Jun 2030	-	-	-	-	12.98	-	-	-	-
Click here to view settlement price and volume graph							4,928	8	9
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	-	-	-	-	0.80	-	979	-	-
Dec 2026	-	-	-	-	5.30	-	933	-	-
Mar 2027	13.75	13.75	13.75	13.75	13.70	0.03	1,056	-	5
Jun 2027	-	-	-	-	6.20	-	725	-	-
Sep 2027	6.35	6.35	6.35	6.35	6.35	0.09	649	1	1
Dec 2027	-	-	-	-	6.75	0.08	505	-	-
Mar 2028	14.25	14.25	14.25	14.25	14.25	0.25	679	-	1
Jun 2028	-	-	-	-	6.10	0.19	617	-	-
Sep 2028	-	-	-	-	6.40	0.10	486	-	-
Dec 2028	-	-	-	-	6.80	0.05	479	-	-
Mar 2029	14.50	14.50	14.50	14.50	14.50	0.26	329	2	3
Jun 2029	-	-	-	-	7.06	-	197	-	-
Sep 2029	-	-	-	-	6.43	-	124	-	-
Dec 2029	-	-	-	-	7.31	-	125	-	-
Mar 2030	-	-	-	-	14.68	-	34	-	-
Jun 2030	-	-	-	-	7.09	-	34	-	-
Click here to view settlement price and volume graph							7,951	3	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
Sep 2026	-	-	-	-	6.50	-	140	-	-
Dec 2026	-	-	-	-	10.75	-	131	-	-
Mar 2027	-	-	-	-	21.77	-	148	-	-
Jun 2027	-	-	-	-	12.82	-	92	-	-
Sep 2027	-	-	-	-	12.82	-	83	-	-
Dec 2027	-	-	-	-	12.72	-	142	-	-
Mar 2028	20.25	20.25	20.25	20.25	20.25	1.50	94	1	1
Jun 2028	-	-	-	-	12.68	-	88	-	-
Sep 2028	-	-	-	-	14.85	-	97	-	-
Dec 2028	-	-	-	-	12.95	0.29	136	-	-
Mar 2029	-	-	-	-	20.58	-	72	-	-
Jun 2029	-	-	-	-	14.80	-	72	-	-
Sep 2029	-	-	-	-	14.00	-	92	-	-
Dec 2029	-	-	-	-	12.00	0.13	70	-	-
Mar 2030	-	-	-	-	21.65	-	52	-	-
Jun 2030	-	-	-	-	16.41	-	69	-	-
Click here to view settlement price and volume graph							1,578	1	1
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	-	-	-	-	3.00	-	936	-	-
Dec 2026	4.65	4.75	4.65	4.70	4.70	-	905	1	11
Mar 2027	14.55	14.55	14.50	14.50	14.50	-	922	3	3
Jun 2027	-	-	-	-	8.40	-	355	-	-
Sep 2027	-	-	-	-	7.25	-	313	-	-
Dec 2027	-	-	-	-	7.15	-	399	-	-
Mar 2028	-	-	-	-	15.49	-	511	-	-
Jun 2028	-	-	-	-	8.00	-	347	-	-
Sep 2028	-	-	-	-	9.75	-	200	-	-
Dec 2028	-	-	-	-	8.30	-	197	-	-
Mar 2029	-	-	-	-	17.25	-	168	-	-
Jun 2029	-	-	-	-	10.66	-	156	-	-
Sep 2029	-	-	-	-	10.66	-	107	-	-
Dec 2029	-	-	-	-	8.83	-	106	-	-
Mar 2030	-	-	-	-	16.75	-	12	-	-
Jun 2030	-	-	-	-	12.00	-	11	-	-
Click here to view settlement price and volume graph							5,645	4	14
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	-	-	-	-	9.00	0.05	14	-	-
Mar 2027	-	-	-	-	8.90	-	40	-	-
Jun 2027	-	-	-	-	9.90	-	42	-	-
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							219	-	-
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	-	-	-4	4
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							46	-4	4
WM - Eastern Australia Wheat (Eastern Australia Wheat)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	-	-	-	-	350.00	2.50	1,840	-	-
Jan 2027	-	-	-	-	363.00	2.00	11,788	45	-
Mar 2027	-	-	-	-	366.50	2.00	10	-	-
May 2027	-	-	-	-	373.00	2.00	-	-	-
Jul 2027	-	-	-	-	373.00	2.00	-	-	-
Jan 2028	-	-	-	-	386.00	2.00	54	-	-
Jan 2029	-	-	-	-	386.00	2.00	-	-	-
Click here to view settlement price and volume graph							13,692	45	-
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	-	-	-	-	350.00	2.50	-	-	-
Jan 2027	-	-	-	-	363.00	2.00	-	-	-
Mar 2027	-	-	-	-	366.50	2.00	-	-	-
May 2027	-	-	-	-	373.00	2.00	-	-	-
Jul 2027	-	-	-	-	373.00	2.00	-	-	-
Jan 2028	-	-	-	-	386.00	2.00	-	-	-
Jan 2029	-	-	-	-	386.00	2.00	-	-	-
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	-	-	-	-	298.00	1.50	100	-	-
Mar 2027	-	-	-	-	300.00	1.50	-	-	-
May 2027	-	-	-	-	303.00	1.50	-	-	-
Jul 2027	-	-	-	-	303.00	1.50	-	-	-
Jan 2028	-	-	-	-	315.00	1.50	-	-	-
Jan 2029	-	-	-	-	315.00	1.50	-	-	-
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	-	-	-	-	298.00	1.50	-	-	-
Mar 2027	-	-	-	-	300.00	1.50	-	-	-
May 2027	-	-	-	-	303.00	1.50	-	-	-
Jul 2027	-	-	-	-	303.00	1.50	-	-	-
Jan 2028	-	-	-	-	315.00	1.50	-	-	-
Jan 2029	-	-	-	-	315.00	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
Aug 2026	-	-	-	-	76.83	0.68	-	-	-
Sep 2026	-	-	-	-	60.24	0.53	-	-	-
Oct 2026	-	-	-	-	70.23	-	-	-	-
Nov 2026	-	-	-	-	77.93	-	-	-	-
Dec 2026	-	-	-	-	71.74	-	-	-	-
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	-	-	-	-	61.41	0.40	-	-	-
Sep 2026	-	-	-	-	53.70	0.35	5	-	-
Oct 2026	-	-	-	-	60.95	0.14	-	-	-
Nov 2026	-	-	-	-	70.58	0.16	-	-	-
Dec 2026	-	-	-	-	65.59	0.15	-	-	-
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	-	-	-	-	66.34	1.42	-	-	-
Sep 2026	-	-	-	-	52.70	1.13	-	-	-
Oct 2026	-	-	-	-	48.50	-	-	-	-
Nov 2026	-	-	-	-	48.50	-	-	-	-
Dec 2026	-	-	-	-	48.50	-	-	-	-
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	-	-	-	-	65.21	0.23	-	-	-
Sep 2026	-	-	-	-	39.32	0.14	-	-	-
Oct 2026	-	-	-	-	32.46	-0.15	2	-	-
Nov 2026	-	-	-	-	46.19	-0.22	2	-	-
Dec 2026	-	-	-	-	37.84	-0.18	-	-	-
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	-	-	-	-	7.00	-	230	-	-
Jan 2031	-	-	-	-	7.00	-	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	-	-	-	-	104.00	-	-	-	-
Sep 2027	-	-	-	-	98.75	-	-	-	-
Dec 2027	-	-	-	-	42.80	-	-	-	-
Mar 2028	-	-	-	-	57.75	-	-	-	-
Jun 2028	-	-	-	-	100.00	-	-	-	-
Sep 2028	-	-	-	-	99.00	-	-	-	-
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	-	-	-	-	85.00	-	-	-	-
Sep 2027	-	-	-	-	73.00	-	-	-	-
Dec 2027	-	-	-	-	36.86	-	-	-	-
Mar 2028	-	-	-	-	55.25	-	-	-	-
Jun 2028	-	-	-	-	74.56	-	-	-	-
Sep 2028	-	-	-	-	75.00	-	-	-	-
Dec 2028	-	-	-	-	35.24	-	-	-	-
Mar 2029	-	-	-	-	56.60	-	-	-	-
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	-	-	-	-	190.00	-	-	-	-
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	-	-	-	-	170.00	-1.00	1	-	-
Jun 2027	-	-	-	-	132.00	-	1	-	-
Sep 2027	-	-	-	-	122.25	-	1	-	-
Dec 2027	-	-	-	-	135.00	-0.57	1	-	-
Mar 2028	-	-	-	-	173.00	-	-	-	-
Jun 2028	-	-	-	-	133.00	-	-	-	-
Sep 2028	-	-	-	-	139.03	-	-	-	-
Dec 2028	-	-	-	-	139.76	-	-	-	-
Mar 2029	-	-	-	-	175.00	-	-	-	-
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	-	-	-	-	90.00	-0.99	-	-	-
Mar 2028	-	-	-	-	140.00	-1.00	-	-	-
Jun 2028	-	-	-	-	124.75	-	-	-	-
Sep 2028	-	-	-	-	181.00	-	-	-	-
Dec 2028	-	-	-	-	110.83	-	-	-	-
Mar 2029	-	-	-	-	181.00	-	-	-	-
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.