ASX Futures End of Day Data - Futures Day Traded at close of trade date 16/09/26 Report Generation Time: Thu, 17 Sep 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	8,691.0	8,710.0	8,673.0	8,691.0	8,690.0	30.0	50,509	-76,863	22,933
Oct 2026	8,715.0	8,727.0	8,691.0	8,712.0	8,712.0	30.0	136	79	341
Nov 2026	-	-	-	-	8,721.0	30.0	-	-	-
Dec 2026	8,749.0	8,765.0	8,727.0	8,742.0	8,744.0	27.0	249,870	21,988	34,448
Mar 2027	-	-	-	-	8,732.0	27.0	1	-	-
Jun 2027	-	-	-	-	8,806.0	27.0	-	-	-
Sep 2027	-	-	-	-	8,842.0	27.0	-	-	-
Dec 2027	-	-	-	-	8,892.0	27.0	-	-	-
Click here to view settlement price and volume graph							300,516	-54,796	57,722
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	-	-	-	-	1,501.0	-8.0	739	-	-
Dec 2026	1,490.0	1,490.0	1,490.0	1,490.0	1,513.0	-12.0	1,623	3	3
Mar 2027	-	-	-	-	1,509.0	-8.0	-	-	-
Jun 2027	-	-	-	-	1,526.0	-8.0	-	-	-
Click here to view settlement price and volume graph							2,362	3	3
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	-	-	-	-	10,102.0	-37.0	103	-	-
Dec 2026	-	-	-	-	10,112.0	-35.0	135	-	-
Mar 2027	-	-	-	-	10,147.0	-37.0	-	-	-
Jun 2027	-	-	-	-	10,160.0	-37.0	-	-	-
Click here to view settlement price and volume graph							238	-	-
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	-	-	-	-	7,783.0	119.0	46	-	-
Dec 2026	-	-	-	-	7,876.0	124.0	190	-	-
Mar 2027	-	-	-	-	7,840.0	119.0	-	-	-
Jun 2027	-	-	-	-	7,937.0	119.0	-	-	-
Click here to view settlement price and volume graph							236	-	-
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	-	-	-	-	8,690.0	30.0	-	-	-
Dec 2026	-	-	-	-	8,744.0	27.0	-	-	-
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	-	-	-	-	12,085.0	34.0	-	-	-
Dec 2026	-	-	-	-	12,224.0	34.0	-	-	-
Mar 2027	-	-	-	-	12,371.0	34.0	-	-	-
Jun 2027	-	-	-	-	12,524.0	34.0	-	-	-
Sep 2027	-	-	-	-	12,680.0	34.0	-	-	-
Dec 2027	-	-	-	-	12,838.0	34.0	-	-	-
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	-	-	-	-	4,393.0	38.0	-	-	-
Dec 2026	-	-	-	-	4,443.0	38.0	-	-	-
Mar 2027	-	-	-	-	4,496.0	38.0	-	-	-
Jun 2027	-	-	-	-	4,551.0	38.0	-	-	-
Sep 2027	-	-	-	-	4,607.0	38.0	-	-	-
Dec 2027	-	-	-	-	4,664.0	38.0	-	-	-
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
Sep 2026	95.640	95.640	95.640	95.640	95.645	-	11,876	354	1
Oct 2026	95.455	95.460	95.455	95.455	95.460	0.005	17,138	292	398
Nov 2026	95.340	95.350	95.340	95.345	95.350	0.025	2,735	738	991
Dec 2026	-	-	-	-	95.295	0.025	1,125	-	-
Jan 2027	-	-	-	-	95.285	0.025	279	-	-
Feb 2027	-	-	-	-	95.200	0.030	600	-	-
Mar 2027	-	-	-	-	95.135	0.025	200	-	-
Apr 2027	-	-	-	-	95.090	0.035	400	-	-
May 2027	-	-	-	-	95.035	0.045	375	-	-
Jun 2027	-	-	-	-	95.020	0.045	-	-	-
Jul 2027	-	-	-	-	95.005	0.050	-	-	-
Aug 2027	-	-	-	-	95.005	0.050	-	-	-
Sep 2027	-	-	-	-	95.005	0.055	-	-	-
Oct 2027	-	-	-	-	95.000	0.060	-	-	-
Nov 2027	-	-	-	-	95.020	0.065	-	-	-
Dec 2027	-	-	-	-	95.040	0.065	-	-	-
Jan 2028	-	-	-	-	95.065	0.070	-	-	-
Feb 2028	-	-	-	-	95.095	0.070	-	-	-
Click here to view settlement price and volume graph							34,728	1,384	1,390
IR - 90-Day Bank Bills (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Oct 2026	-	-	-	-	95.370	-	-	-	-
Nov 2026	-	-	-	-	95.370	-	-	-	-
Dec 2026	95.120	95.160	95.120	95.150	95.150	0.030	469,619	-5,998	60,814
Mar 2027	94.920	94.970	94.920	94.950	94.960	0.040	318,099	5,530	34,557
Jun 2027	94.840	94.890	94.840	94.890	94.890	0.050	249,762	3,167	23,339
Sep 2027	94.830	94.890	94.830	94.890	94.890	0.070	220,785	-1,499	18,981
Dec 2027	94.890	94.960	94.890	94.940	94.950	0.070	230,798	-4,794	15,075
Mar 2028	94.930	95.000	94.930	94.990	95.000	0.080	139,072	2,453	9,769
Jun 2028	94.950	95.010	94.950	95.000	95.010	0.080	96,407	1,378	7,121
Sep 2028	94.950	95.010	94.950	95.010	95.010	0.080	35,645	2,331	5,128
Dec 2028	95.010	95.010	94.990	94.990	95.000	0.070	5,178	431	204
Mar 2029	-	-	-	-	95.000	0.080	688	-	-
Jun 2029	-	-	-	-	94.990	0.080	597	-	-
Sep 2029	-	-	-	-	94.980	0.080	751	-33	-
Dec 2029	-	-	-	-	94.970	0.080	264	-33	-
Mar 2030	-	-	-	-	94.970	0.080	70	-	-
Jun 2030	-	-	-	-	94.960	0.080	-	-	-
Sep 2030	-	-	-	-	94.960	0.080	-	-	-
Click here to view settlement price and volume graph							1,767,735	2,933	174,988
YT - 3 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	94.935	94.980	94.935	94.980	94.980	0.060	1,341,005	-8,940	264,163
Mar 2027	-	-	-	-	94.980	-	-	-	-
Click here to view settlement price and volume graph							1,341,005	-8,940	264,163
VT - 5 Year Bonds (100 minus yields % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	94.8850	94.9100	94.8850	94.9100	94.9100	0.0600	4,799	13	70
Mar 2027	-	-	-	-	94.9100	-	-	-	-
Click here to view settlement price and volume graph							4,799	13	70
XT - 10 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	94.5750	94.6250	94.5750	94.6200	94.6200	0.0650	1,449,382	20,479	202,190
Mar 2027	-	-	-	-	94.6200	-	-	-	-
Click here to view settlement price and volume graph							1,449,382	20,479	202,190
LT - 20 Year Bonds (100 minus yield %p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	94.2800	94.3000	94.2800	94.2900	94.2900	0.0450	5,646	848	1,351
Mar 2027	-	-	-	-	94.2900	-	-	-	-
Click here to view settlement price and volume graph							5,646	848	1,351
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	-	-	-	-	10,641.00	27.00	51	-	-
Mar 2027	-	-	-	-	10,769.00	28.00	-	-	-
Click here to view settlement price and volume graph							51	-	-
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	12,269.00	21.00	497	-	-
Mar 2027	-	-	-	-	12,417.00	22.00	-	-	-
Click here to view settlement price and volume graph							497	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	72.25	73.00	72.25	72.40	72.40	0.35	3,359	7	23
Dec 2026	76.25	76.55	76.00	76.50	76.50	1.05	2,925	32	58
Mar 2027	86.25	87.25	86.25	86.95	86.95	1.20	2,574	7	43
Jun 2027	93.00	93.50	93.00	93.50	93.50	0.80	2,201	-17	46
Sep 2027	89.50	90.35	89.50	90.00	90.00	0.75	1,689	-10	51
Dec 2027	76.50	77.00	76.50	77.00	77.00	1.00	1,733	-7	46
Mar 2028	85.15	85.50	85.15	85.50	85.50	0.85	1,328	-9	29
Jun 2028	92.95	92.95	92.95	92.95	93.00	0.65	1,239	-6	19
Sep 2028	95.15	95.15	95.15	95.15	95.05	0.35	899	-15	28
Dec 2028	81.75	81.75	81.75	81.75	81.59	0.24	924	-15	29
Mar 2029	91.30	91.50	91.30	91.30	91.20	0.35	557	42	62
Jun 2029	106.50	106.50	106.20	106.30	106.25	-0.03	557	43	61
Sep 2029	100.80	100.80	100.45	100.45	100.44	-0.04	407	33	45
Dec 2029	88.50	88.50	88.50	88.50	88.49	0.34	431	34	43
Mar 2030	-	-	-	-	96.10	0.16	72	2	2
Jun 2030	-	-	-	-	111.07	0.17	65	2	2
Click here to view settlement price and volume graph							20,960	123	587
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	59.75	59.75	59.45	59.45	59.45	-0.05	3,386	9	9
Dec 2026	67.50	68.35	67.50	68.00	68.05	0.90	3,204	2	22
Mar 2027	82.25	82.50	82.00	82.50	82.31	1.31	3,410	10	36
Jun 2027	77.75	78.50	77.75	78.50	78.50	1.00	2,618	9	15
Sep 2027	73.80	74.25	73.80	74.00	73.96	0.81	2,282	14	20
Dec 2027	71.50	71.50	71.25	71.25	71.53	0.78	2,352	6	16
Mar 2028	-	-	-	-	82.36	1.41	1,893	16	78
Jun 2028	79.28	79.28	79.28	79.28	79.53	1.36	1,905	17	79
Sep 2028	-	-	-	-	78.16	1.33	1,353	18	60
Dec 2028	-	-	-	-	75.99	1.30	1,345	18	60
Mar 2029	84.50	84.50	84.50	84.50	84.50	1.10	751	19	49
Jun 2029	-	-	-	-	86.44	1.14	725	18	48
Sep 2029	82.75	82.75	82.75	82.75	82.75	1.65	381	24	35
Dec 2029	-	-	-	-	80.17	1.31	382	24	33
Mar 2030	87.00	87.00	87.00	87.00	87.07	1.43	62	16	22
Jun 2030	89.25	89.50	89.25	89.50	89.41	1.47	62	16	23
Click here to view settlement price and volume graph							26,111	236	605
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	70.50	70.50	70.00	70.00	70.00	-1.25	261	1	4
Dec 2026	-	-	-	-	48.00	-	246	-	-
Mar 2027	-	-	-	-	77.30	-	193	-	-
Jun 2027	-	-	-	-	91.00	-	177	-	-
Sep 2027	-	-	-	-	90.36	0.36	220	15	15
Dec 2027	-	-	-	-	55.72	0.22	259	15	15
Mar 2028	-	-	-	-	81.33	0.33	374	15	15
Jun 2028	-	-	-	-	105.20	0.43	342	15	15
Sep 2028	-	-	-	-	110.50	-	212	-	-
Dec 2028	-	-	-	-	71.00	-	210	-	-
Mar 2029	98.25	98.50	98.25	98.50	98.50	1.00	176	4	4
Jun 2029	-	-	-	-	114.65	-	162	-	-
Sep 2029	-	-	-	-	115.86	0.11	141	-	-
Dec 2029	82.00	82.50	82.00	82.50	82.58	1.58	179	6	6
Mar 2030	107.00	107.00	107.00	107.00	107.10	0.80	98	2	2
Jun 2030	-	-	-	-	120.62	0.12	50	-	-
Click here to view settlement price and volume graph							3,300	73	76
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	56.75	57.00	56.50	56.50	56.50	0.25	2,969	-5	10
Dec 2026	40.00	41.25	40.00	41.00	41.00	1.00	2,143	-21	35
Mar 2027	60.00	60.50	60.00	60.50	60.50	0.75	2,097	4	11
Jun 2027	79.40	80.25	79.40	80.00	80.00	0.90	1,883	6	7
Sep 2027	73.50	73.75	73.50	73.75	73.75	0.56	1,033	3	9
Dec 2027	42.75	43.00	42.75	42.80	42.93	0.52	1,153	2	12
Mar 2028	62.40	62.55	62.40	62.55	62.50	0.52	758	2	9
Jun 2028	84.00	84.50	84.00	84.50	84.47	0.97	758	2	9
Sep 2028	-	-	-	-	89.83	0.73	605	13	17
Dec 2028	63.75	64.00	63.75	64.00	64.16	0.53	460	17	23
Mar 2029	77.65	78.00	77.65	78.00	77.68	0.33	564	14	21
Jun 2029	99.00	99.00	99.00	99.00	99.00	0.50	548	13	15
Sep 2029	95.50	95.75	95.50	95.75	95.55	0.30	391	18	23
Dec 2029	69.75	70.00	69.70	70.00	69.74	0.99	417	14	24
Mar 2030	93.00	93.50	93.00	93.50	93.19	0.44	187	17	18
Jun 2030	110.75	110.75	110.25	110.50	110.38	-0.37	187	17	19
Click here to view settlement price and volume graph							16,153	116	262
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	0.75	0.75	0.75	0.75	0.75	0.10	954	-5	5
Dec 2026	9.00	9.45	9.00	9.40	9.40	0.95	1,030	6	13
Mar 2027	17.00	17.10	16.80	16.80	16.80	0.55	679	6	20
Jun 2027	10.25	10.25	10.25	10.25	10.09	0.23	517	-3	5
Sep 2027	-	-	-	-	9.04	0.21	381	-	2
Dec 2027	-	-	-	-	8.34	0.19	366	-	2
Mar 2028	17.00	17.25	17.00	17.25	17.25	0.49	250	6	6
Jun 2028	-	-	-	-	9.15	0.01	232	-	-
Sep 2028	-	-	-	-	9.93	0.43	194	-	1
Dec 2028	-	-	-	-	9.44	0.41	187	-	1
Mar 2029	17.75	18.00	17.75	18.00	18.02	0.67	119	4	6
Jun 2029	-	-	-	-	10.92	0.40	108	3	3
Sep 2029	-	-	-	-	11.04	0.28	32	2	2
Dec 2029	-	-	-	-	10.13	0.25	24	2	2
Mar 2030	-	-	-	-	18.57	-	5	-	-
Jun 2030	-	-	-	-	12.91	-	-	-	-
Click here to view settlement price and volume graph							5,078	21	68
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	0.40	0.40	0.40	0.40	0.40	-	992	8	12
Dec 2026	6.30	6.40	6.20	6.25	6.25	0.38	1,002	10	20
Mar 2027	13.75	14.25	13.75	14.00	14.00	0.51	1,182	46	67
Jun 2027	6.40	6.40	6.40	6.40	6.50	0.35	730	1	1
Sep 2027	6.75	6.75	6.75	6.75	6.75	0.50	684	5	5
Dec 2027	8.00	8.00	8.00	8.00	8.00	0.75	525	10	10
Mar 2028	15.75	16.00	15.75	16.00	16.00	1.00	696	8	9
Jun 2028	-	-	-	-	6.80	0.45	629	-	-
Sep 2028	-	-	-	-	7.80	0.80	527	-	2
Dec 2028	8.15	8.25	8.15	8.25	8.25	0.77	508	6	6
Mar 2029	16.05	16.88	16.05	16.88	16.88	1.38	398	30	30
Jun 2029	-	-	-	-	8.25	0.68	251	20	20
Sep 2029	-	-	-	-	7.50	0.63	196	27	27
Dec 2029	-	-	-	-	8.52	0.69	197	27	27
Mar 2030	17.00	17.75	17.00	17.75	17.67	1.42	81	12	13
Jun 2030	-	-	-	-	8.48	0.68	74	5	9
Click here to view settlement price and volume graph							8,672	215	258
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	-	-	-	-	5.00	-	140	-	-
Dec 2026	-	-	-	-	10.30	0.05	133	-	-
Mar 2027	-	-	-	-	22.02	0.27	162	2	2
Jun 2027	-	-	-	-	11.64	0.14	94	2	2
Sep 2027	-	-	-	-	12.98	0.16	83	-	2
Dec 2027	-	-	-	-	12.88	0.16	142	-	2
Mar 2028	20.50	20.50	20.50	20.50	20.50	0.50	126	2	2
Jun 2028	-	-	-	-	12.42	-	98	-	-
Sep 2028	-	-	-	-	14.36	-0.02	117	10	10
Dec 2028	-	-	-	-	12.20	-	157	10	10
Mar 2029	20.60	20.60	20.60	20.60	20.60	0.50	103	10	12
Jun 2029	-	-	-	-	13.49	-0.02	102	10	10
Sep 2029	-	-	-	-	12.75	-	122	-	-
Dec 2029	-	-	-	-	12.52	-	101	-	-
Mar 2030	-	-	-	-	20.65	0.19	62	-	-
Jun 2030	-	-	-	-	15.50	-	79	-	-
Click here to view settlement price and volume graph							1,821	46	52
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	2.50	2.50	2.50	2.50	2.50	0.25	949	-	2
Dec 2026	5.05	5.20	5.00	5.05	5.05	0.15	1,043	18	27
Mar 2027	15.00	15.25	14.80	15.20	15.15	0.35	1,005	11	31
Jun 2027	9.00	9.00	9.00	9.00	9.00	0.25	393	-	1
Sep 2027	8.20	8.20	8.20	8.20	8.35	0.35	346	1	1
Dec 2027	7.00	7.15	7.00	7.10	7.15	0.20	501	41	42
Mar 2028	16.50	16.50	16.50	16.50	16.35	0.35	543	2	2
Jun 2028	-	-	-	-	9.12	0.62	357	-	-
Sep 2028	-	-	-	-	10.47	0.13	200	-	-
Dec 2028	-	-	-	-	9.09	0.11	197	-	-
Mar 2029	17.75	17.80	17.75	17.80	17.90	0.10	170	2	2
Jun 2029	-	-	-	-	11.74	0.14	156	-	-
Sep 2029	-	-	-	-	11.26	-	112	-	-
Dec 2029	-	-	-	-	9.34	-	111	-	-
Mar 2030	-	-	-	-	17.65	-	17	-	-
Jun 2030	-	-	-	-	12.46	-	16	-	-
Click here to view settlement price and volume graph							6,116	75	108
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	-	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
Oct 2026	-	-	-	-	10.30	-	8	-	-
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	-	-	-	-
Sep 2029	-	-	-	-	11.50	-	-	-	-
Click here to view settlement price and volume graph							44	-	-
WM - Eastern Australia Wheat (Eastern Australia Wheat)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Sep 2026	-	-	-	-	336.00	-	-	-22	-
Jan 2027	356.00	356.00	356.00	356.00	356.00	6.00	13,686	200	200
Mar 2027	-	-	-	-	362.50	8.50	10	-	-
May 2027	-	-	-	-	369.00	8.50	-	-	-
Jul 2027	-	-	-	-	369.00	8.50	-	-	-
Jan 2028	-	-	-	-	388.00	8.50	54	-	-
Jan 2029	-	-	-	-	388.00	8.50	-	-	-
Click here to view settlement price and volume graph							13,750	178	200
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	-	-	-	-	336.00	-	22	22	-
Jan 2027	-	-	-	-	356.00	6.00	-	-	-
Mar 2027	-	-	-	-	362.50	8.50	-	-	-
May 2027	-	-	-	-	369.00	8.50	-	-	-
Jul 2027	-	-	-	-	369.00	8.50	-	-	-
Jan 2028	-	-	-	-	388.00	8.50	-	-	-
Jan 2029	-	-	-	-	388.00	8.50	-	-	-
Click here to view settlement price and volume graph							22	22	-
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	-	100	-	-
Mar 2027	-	-	-	-	300.00	-	-	-	-
May 2027	-	-	-	-	303.00	-	-	-	-
Jul 2027	-	-	-	-	303.00	-	-	-	-
Jan 2028	-	-	-	-	315.00	-	-	-	-
Jan 2029	-	-	-	-	315.00	-	-	-	-
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	-	-	-	-	298.00	-	-	-	-
Mar 2027	-	-	-	-	300.00	-	-	-	-
May 2027	-	-	-	-	303.00	-	-	-	-
Jul 2027	-	-	-	-	303.00	-	-	-	-
Jan 2028	-	-	-	-	315.00	-	-	-	-
Jan 2029	-	-	-	-	315.00	-	-	-	-
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
Sep 2026	-	-	-	-	59.56	1.06	-	-	-
Oct 2026	-	-	-	-	66.90	0.92	-	-	-
Nov 2026	-	-	-	-	90.86	1.25	15	-	-
Dec 2026	-	-	-	-	72.21	0.99	-	-	-
Click here to view settlement price and volume graph							15	-	-
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
Sep 2026	-	-	-	-	52.29	-0.14	5	-	-
Oct 2026	-	-	-	-	63.18	0.84	-	-	-
Nov 2026	-	-	-	-	73.15	0.97	-	-	-
Dec 2026	-	-	-	-	67.99	0.90	-	-	-
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
Sep 2026	-	-	-	-	41.59	-3.83	-	-	-
Oct 2026	-	-	-	-	48.00	-	-	-	-
Nov 2026	-	-	-	-	48.00	-	-	-	-
Dec 2026	-	-	-	-	48.00	-	-	-	-
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
Sep 2026	-	-	-	-	38.15	0.75	-	-	-
Oct 2026	-	-	-	-	34.35	0.84	2	-	-
Nov 2026	-	-	-	-	48.88	1.19	2	-	-
Dec 2026	-	-	-	-	40.03	0.98	-	-	-
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	-	-	-	-	6.38	-0.12	230	-	-
Jan 2031	-	-	-	-	6.38	-0.12	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	-	-	-	-	41.90	-	-	-	-
Mar 2027	-	-	-	-	57.90	-	-	-	-
Jun 2027	-	-	-	-	99.90	-	-	-	-
Sep 2027	-	-	-	-	94.90	-	-	-	-
Dec 2027	-	-	-	-	39.00	-	-	-	-
Mar 2028	-	-	-	-	57.75	-	-	-	-
Jun 2028	-	-	-	-	97.80	-	-	-	-
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	-	-	-	-	36.90	-	-	-	-
Mar 2027	-	-	-	-	55.40	-	-	-	-
Jun 2027	-	-	-	-	77.80	-	-	-	-
Sep 2027	-	-	-	-	70.75	-	-	-	-
Dec 2027	-	-	-	-	36.80	-	-	-	-
Mar 2028	-	-	-	-	54.85	-	-	-	-
Jun 2028	-	-	-	-	74.56	-	-	-	-
Sep 2028	-	-	-	-	74.40	-	-	-	-
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	-	-	-	-	163.68	-	1	-	-
Jun 2027	-	-	-	-	132.00	-	1	-	-
Sep 2027	-	-	-	-	124.88	-	1	-	-
Dec 2027	-	-	-	-	133.85	-	1	-	-
Mar 2028	-	-	-	-	152.63	-	1	-	-
Jun 2028	-	-	-	-	135.05	-	1	-	-
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							11	-	-
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	-	-	-	-
Mar 2028	-	-	-	-	140.00	-	-	-	-
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.