ASX Futures End of Day Data - Futures Day Traded at close of trade date 12/10/26 Report Generation Time: Tue, 13 Oct 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
Oct 2026	-	-	-	-	8,777.0	57.0	535	5	9
Nov 2026	8,770.0	8,786.0	8,770.0	8,786.0	8,780.0	54.0	443	-	3
Dec 2026	8,780.0	8,825.0	8,761.0	8,803.0	8,803.0	54.0	266,535	-149	20,097
Mar 2027	8,768.0	8,786.0	8,768.0	8,786.0	8,791.0	54.0	17	15	17
Jun 2027	-	-	-	-	8,865.0	54.0	-	-	-
Sep 2027	-	-	-	-	8,901.0	54.0	-	-	-
Dec 2027	-	-	-	-	8,951.0	54.0	-	-	-
Mar 2028	-	-	-	-	8,951.0	54.0	-	-	-
Click here to view settlement price and volume graph							267,530	-129	20,126
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
Dec 2026	1,532.0	1,537.0	1,532.0	1,537.0	1,537.0	-3.0	1,416	21	21
Mar 2027	-	-	-	-	1,533.0	-3.0	-	-	-
Jun 2027	-	-	-	-	1,550.0	-3.0	-	-	-
Sep 2027	-	-	-	-	1,550.0	-3.0	-	-	-
Click here to view settlement price and volume graph							1,416	21	21
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
Dec 2026	-	-	-	-	10,268.0	157.0	135	-	-
Mar 2027	-	-	-	-	10,303.0	157.0	-	-	-
Jun 2027	-	-	-	-	10,316.0	157.0	-	-	-
Click here to view settlement price and volume graph							135	-	-
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
Dec 2026	-	-	-	-	7,859.0	101.0	170	-	-
Mar 2027	-	-	-	-	7,823.0	101.0	-	-	-
Jun 2027	-	-	-	-	7,920.0	101.0	-	-	-
Click here to view settlement price and volume graph							170	-	-
AM - Mini-ASX SPI 200 (A$5 x Index)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	8,803.0	54.0	-	-	-
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
Dec 2026	-	-	-	-	12,344.0	93.0	-	-	-
Mar 2027	-	-	-	-	12,491.0	93.0	-	-	-
Jun 2027	-	-	-	-	12,644.0	93.0	-	-	-
Sep 2027	-	-	-	-	12,800.0	93.0	-	-	-
Dec 2027	-	-	-	-	12,958.0	93.0	-	-	-
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
Dec 2026	-	-	-	-	4,350.0	-	-	-	-
Mar 2027	-	-	-	-	4,403.0	-	-	-	-
Jun 2027	-	-	-	-	4,458.0	-	-	-	-
Sep 2027	-	-	-	-	4,514.0	-	-	-	-
Dec 2027	-	-	-	-	4,571.0	-	-	-	-
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
Oct 2026	95.400	95.405	95.400	95.400	95.405	-	26,549	-1,484	183
Nov 2026	95.335	95.340	95.335	95.340	95.340	0.005	8,885	349	156
Dec 2026	95.300	95.300	95.275	95.280	95.285	-0.010	1,414	24	330
Jan 2027	-	-	-	-	95.285	-	347	-	-
Feb 2027	-	-	-	-	95.235	-	602	-	-
Mar 2027	-	-	-	-	95.205	-	400	-	-
Apr 2027	-	-	-	-	95.180	-	400	-	-
May 2027	-	-	-	-	95.145	0.005	375	-	-
Jun 2027	-	-	-	-	95.140	0.005	-	-	-
Jul 2027	-	-	-	-	95.135	-	200	-	-
Aug 2027	-	-	-	-	95.145	0.005	-	-	-
Sep 2027	-	-	-	-	95.145	-	-	-	-
Oct 2027	-	-	-	-	95.150	0.005	1	-	-
Nov 2027	-	-	-	-	95.160	0.010	-	-	-
Dec 2027	-	-	-	-	95.170	0.005	-	-	-
Jan 2028	-	-	-	-	95.175	0.005	-	-	-
Feb 2028	-	-	-	-	95.200	0.005	-	-	-
Mar 2028	-	-	-	-	95.205	0.010	-	-	-
Click here to view settlement price and volume graph							39,173	-1,111	669
IR - 90-Day Bank Bills (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Nov 2026	-	-	-	-	95.230	-	-	-	-
Dec 2026	95.140	95.160	95.140	95.160	95.160	-	438,823	3,263	19,091
Jan 2027	-	-	-	-	95.160	-	-	-	-
Mar 2027	95.030	95.070	95.020	95.060	95.060	-	364,946	4,918	25,751
Jun 2027	95.000	95.030	94.990	95.030	95.030	0.010	279,811	-1,888	22,735
Sep 2027	95.010	95.050	94.990	95.030	95.040	0.010	229,278	3,368	14,539
Dec 2027	95.040	95.080	95.030	95.070	95.070	0.010	216,973	-1,138	9,556
Mar 2028	95.070	95.110	95.060	95.110	95.110	0.010	149,319	554	5,641
Jun 2028	95.080	95.120	95.070	95.110	95.110	0.010	113,536	1,595	4,404
Sep 2028	95.060	95.110	95.060	95.100	95.100	0.010	71,940	732	6,174
Dec 2028	95.070	95.070	95.070	95.070	95.080	-	12,263	-151	48
Mar 2029	-	-	-	-	95.070	-	689	-	-
Jun 2029	-	-	-	-	95.050	-	670	-	-
Sep 2029	-	-	-	-	95.030	-	842	-	-
Dec 2029	-	-	-	-	95.020	-	269	-	-
Mar 2030	-	-	-	-	95.020	-	70	-	-
Jun 2030	-	-	-	-	95.010	-	10	-	-
Sep 2030	-	-	-	-	95.010	-	-	-	-
Click here to view settlement price and volume graph							1,879,439	11,253	107,939
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	95.065	95.105	95.055	95.095	95.095	0.005	1,369,829	-16,931	109,911
Mar 2027	-	-	-	-	95.040	0.005	1	-	-
Click here to view settlement price and volume graph							1,369,830	-16,931	109,911
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	94.9650	95.0050	94.9650	94.9850	94.9900	0.0250	5,221	6	26
Mar 2027	-	-	-	-	94.9900	0.0250	-	-	-
Click here to view settlement price and volume graph							5,221	6	26
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	94.6250	94.6700	94.6200	94.6600	94.6600	0.0150	1,447,464	-8,438	94,278
Mar 2027	-	-	-	-	94.6600	0.0150	-	-	-
Click here to view settlement price and volume graph							1,447,464	-8,438	94,278
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	94.3000	94.3100	94.3000	94.3100	94.3100	0.0200	6,571	-2	18
Mar 2027	-	-	-	-	94.3100	0.0200	-	-	-
Click here to view settlement price and volume graph							6,571	-2	18
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	-	-	-	-	10,665.00	4.00	351	-	-
Mar 2027	-	-	-	-	10,793.00	2.00	-	-	-
Click here to view settlement price and volume graph							351	-	-
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	12,290.00	-2.00	1,000	-	-
Mar 2027	-	-	-	-	12,441.00	-2.00	-	-	-
Click here to view settlement price and volume graph							1,000	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	135.00	143.00	128.50	142.50	142.64	26.14	3,293	-54	341
Mar 2027	108.00	109.00	106.65	109.00	108.99	3.09	2,790	6	78
Jun 2027	113.00	113.00	111.50	112.50	112.49	1.49	2,476	15	51
Sep 2027	107.75	108.25	106.75	108.25	108.01	1.26	1,968	11	40
Dec 2027	97.25	97.50	95.50	97.50	97.03	2.57	2,028	19	48
Mar 2028	104.25	104.25	103.25	103.75	103.86	0.86	1,496	6	57
Jun 2028	108.00	108.25	107.25	107.75	107.52	0.02	1,386	11	55
Sep 2028	107.25	107.50	107.00	107.50	107.13	0.13	1,018	5	58
Dec 2028	96.00	96.00	94.00	95.00	94.67	0.67	1,046	26	72
Mar 2029	104.00	104.00	102.25	103.00	102.64	0.39	700	12	22
Jun 2029	117.00	117.00	116.50	117.00	116.43	-0.24	683	4	20
Sep 2029	108.00	108.00	107.50	108.00	107.67	-0.01	551	3	11
Dec 2029	99.00	99.00	97.75	99.00	99.00	1.57	572	5	12
Mar 2030	105.00	105.00	104.00	104.00	104.41	0.97	138	4	6
Jun 2030	117.00	117.00	117.00	117.00	117.46	-0.26	128	2	5
Sep 2030	110.75	110.75	110.75	110.75	111.19	0.77	16	3	3
Dec 2030	104.00	104.00	104.00	104.00	104.91	-0.48	16	3	3
Click here to view settlement price and volume graph							20,305	81	882
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
Dec 2026	101.50	102.00	91.00	94.10	94.10	4.17	3,207	13	159
Mar 2027	95.00	95.00	93.00	94.00	94.15	-0.02	3,579	1	24
Jun 2027	87.50	87.50	85.50	85.50	85.50	-0.87	2,685	8	14
Sep 2027	81.25	81.25	81.25	81.25	81.89	-0.23	2,416	6	12
Dec 2027	80.25	80.25	80.25	80.25	80.26	-0.22	2,476	6	12
Mar 2028	-	-	-	-	88.34	-0.41	2,093	3	31
Jun 2028	84.00	84.00	84.00	84.00	84.38	-0.39	2,104	1	32
Sep 2028	-	-	-	-	83.11	-0.60	1,544	1	26
Dec 2028	-	-	-	-	80.22	-0.59	1,573	1	26
Mar 2029	-	-	-	-	91.01	-0.83	832	2	2
Jun 2029	-	-	-	-	94.12	-0.87	798	1	2
Sep 2029	-	-	-	-	90.40	-0.01	469	-	-
Dec 2029	-	-	-	-	86.83	-	466	-	-
Mar 2030	-	-	-	-	94.59	-	116	-	-
Jun 2030	-	-	-	-	97.54	-	121	-	-
Sep 2030	-	-	-	-	93.00	-	-	-	-
Dec 2030	-	-	-	-	93.00	-	-	-	-
Click here to view settlement price and volume graph							24,479	43	340
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
Dec 2026	-	-	-	-	51.50	-	283	-	-
Mar 2027	-	-	-	-	84.75	0.25	208	-	-
Jun 2027	-	-	-	-	97.50	-	190	-	-
Sep 2027	-	-	-	-	98.00	-	223	-	-
Dec 2027	-	-	-	-	59.00	-	265	-	-
Mar 2028	84.00	84.00	84.00	84.00	84.00	0.50	378	1	1
Jun 2028	-	-	-	-	107.00	-	343	-	-
Sep 2028	-	-	-	-	113.76	-	213	-	-
Dec 2028	-	-	-	-	75.00	-	212	-	-
Mar 2029	-	-	-	-	102.00	-	198	-	-
Jun 2029	-	-	-	-	116.92	-	179	-	-
Sep 2029	-	-	-	-	116.62	-	162	-	-
Dec 2029	-	-	-	-	86.25	-	206	-	-
Mar 2030	-	-	-	-	111.50	-	108	-	-
Jun 2030	-	-	-	-	120.62	-	50	-	-
Sep 2030	-	-	-	-	120.62	-	-	-	-
Dec 2030	-	-	-	-	101.00	-	3	-	-
Click here to view settlement price and volume graph							3,221	1	1
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
Dec 2026	53.15	55.05	53.00	54.75	54.75	-0.25	2,328	13	31
Mar 2027	71.50	71.50	70.50	71.25	71.25	-0.04	2,139	2	36
Jun 2027	89.75	91.00	89.25	91.00	90.51	0.88	1,852	-7	25
Sep 2027	85.00	85.98	84.40	85.98	85.83	0.70	1,059	4	34
Dec 2027	52.25	52.50	51.75	52.50	52.45	-0.05	1,364	6	60
Mar 2028	71.45	72.00	71.00	72.00	71.59	0.14	846	-4	14
Jun 2028	94.75	95.00	94.00	94.50	94.50	-	902	-1	15
Sep 2028	97.00	97.00	96.00	96.00	96.00	-	702	2	4
Dec 2028	69.50	69.50	69.25	69.25	69.25	0.25	593	3	3
Mar 2029	84.25	84.25	84.00	84.00	84.00	-	681	1	2
Jun 2029	105.00	105.00	105.00	105.00	105.00	0.10	638	-5	7
Sep 2029	102.00	102.00	101.50	101.50	101.50	0.10	467	3	3
Dec 2029	76.00	76.00	76.00	76.00	76.00	0.25	499	1	1
Mar 2030	-	-	-	-	99.00	0.06	235	-	-
Jun 2030	-	-	-	-	113.50	0.12	235	-	-
Sep 2030	104.25	104.25	104.25	104.25	104.25	0.10	9	1	1
Dec 2030	-	-	-	-	83.19	-	6	-	-
Click here to view settlement price and volume graph							14,555	19	236
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
Dec 2026	-	-	-	-	120.00	-	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							2	-	-
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
Dec 2026	28.00	32.00	24.50	31.95	31.64	12.14	1,286	34	154
Mar 2027	26.00	26.01	24.00	25.50	25.50	2.49	892	29	102
Jun 2027	17.00	17.00	16.50	16.50	16.50	0.25	498	-3	3
Sep 2027	16.00	16.00	16.00	16.00	16.00	0.50	392	-1	1
Dec 2027	15.00	15.50	15.00	15.50	15.50	1.00	379	-1	2
Mar 2028	24.50	24.50	24.50	24.50	25.98	1.73	289	-	2
Jun 2028	14.75	14.75	14.75	14.75	15.54	1.04	241	1	2
Sep 2028	14.51	14.51	14.51	14.51	15.27	1.02	204	1	2
Dec 2028	14.50	14.50	14.50	14.50	15.27	1.02	197	2	2
Mar 2029	25.50	25.50	25.50	25.50	25.50	0.25	135	-	1
Jun 2029	-	-	-	-	14.50	-	112	-	-
Sep 2029	-	-	-	-	14.33	-	36	-	-
Dec 2029	-	-	-	-	13.02	-	27	-	-
Mar 2030	-	-	-	-	25.25	0.75	15	-	-
Jun 2030	-	-	-	-	14.53	-	5	-	-
Sep 2030	-	-	-	-	13.74	-	1	-	-
Dec 2030	-	-	-	-	13.24	-	1	-	-
Click here to view settlement price and volume graph							4,710	62	271
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
Dec 2026	14.00	14.00	9.55	10.00	10.00	-1.00	1,110	9	32
Mar 2027	19.00	19.00	17.75	18.00	18.00	-0.35	1,311	13	17
Jun 2027	8.50	8.50	7.75	8.00	8.00	0.40	749	2	7
Sep 2027	8.15	8.15	8.00	8.00	8.00	-	726	1	2
Dec 2027	11.00	11.00	10.75	10.75	10.75	0.15	528	1	2
Mar 2028	19.50	19.50	19.25	19.25	19.25	-	705	-	3
Jun 2028	-	-	-	-	8.90	-	652	-	-
Sep 2028	-	-	-	-	9.50	-	535	-	-
Dec 2028	11.75	11.75	11.75	11.75	11.50	-	514	-	1
Mar 2029	-	-	-	-	20.57	-	415	-	-
Jun 2029	-	-	-	-	10.28	-	265	-	-
Sep 2029	-	-	-	-	10.06	-	208	-	-
Dec 2029	12.25	12.25	12.25	12.25	12.25	0.25	210	-	1
Mar 2030	-	-	-	-	21.66	0.28	90	1	1
Jun 2030	-	-	-	-	11.86	0.15	113	1	1
Sep 2030	-	-	-	-	10.95	0.15	3	1	1
Dec 2030	-	-	-	-	12.75	0.25	2	1	1
Click here to view settlement price and volume graph							8,136	30	69
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
Dec 2026	-	-	-	-	9.90	-	135	-	-
Mar 2027	-	-	-	-	26.00	-	176	-	-
Jun 2027	-	-	-	-	12.83	-	136	-	-
Sep 2027	-	-	-	-	13.75	-	119	-	-
Dec 2027	-	-	-	-	14.20	-	171	-	-
Mar 2028	-	-	-	-	27.00	-	162	-	-
Jun 2028	-	-	-	-	15.55	-	128	-	-
Sep 2028	-	-	-	-	16.36	-	157	-	-
Dec 2028	-	-	-	-	16.27	-	204	-	-
Mar 2029	-	-	-	-	28.26	-	146	-	-
Jun 2029	-	-	-	-	16.27	-	142	-	-
Sep 2029	-	-	-	-	16.46	-	132	-	-
Dec 2029	-	-	-	-	15.04	-	109	-	-
Mar 2030	-	-	-	-	26.00	-	66	-	-
Jun 2030	-	-	-	-	16.00	-	79	-	-
Sep 2030	-	-	-	-	16.00	-	-	-	-
Dec 2030	-	-	-	-	16.00	-	-	-	-
Click here to view settlement price and volume graph							2,062	-	-
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
Dec 2026	6.50	6.50	6.50	6.50	6.50	-	1,213	-	2
Mar 2027	19.78	19.85	19.60	19.85	19.85	0.07	1,159	21	46
Jun 2027	-	-	-	-	12.50	0.50	414	-	-
Sep 2027	12.00	12.00	12.00	12.00	12.00	-	360	-	1
Dec 2027	9.05	9.05	8.75	9.00	9.00	-0.05	645	7	7
Mar 2028	22.50	22.50	22.30	22.30	22.30	0.30	650	1	3
Jun 2028	-	-	-	-	12.65	-	371	-	-
Sep 2028	-	-	-	-	14.25	-	204	-	-
Dec 2028	-	-	-	-	12.10	-	222	-	-
Mar 2029	-	-	-	-	24.25	-	184	-	-
Jun 2029	-	-	-	-	14.00	-	162	-	-
Sep 2029	-	-	-	-	13.10	-	143	-	-
Dec 2029	-	-	-	-	11.25	0.26	141	-	-
Mar 2030	-	-	-	-	23.50	-	35	-	-
Jun 2030	-	-	-	-	15.00	-	35	-	-
Sep 2030	-	-	-	-	13.75	-	-	-	-
Dec 2030	-	-	-	-	12.00	-	-	-	-
Click here to view settlement price and volume graph							5,938	29	59
GX - VIC Gas Futures (VIC Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
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	-	-	-	-	10.75	-	7	-	-
Jun 2028	-	-	-	-	11.55	-	6	-	-
Sep 2028	-	-	-	-	12.82	-	4	-	-
Dec 2028	-	-	-	-	10.75	-	6	-	-
Mar 2029	-	-	-	-	10.25	-	-	-	-
Jun 2029	-	-	-	-	9.80	-	-	-	-
Click here to view settlement price and volume graph							199	-	-
GZ - Wallumbilla Natural Gas Futures (Wallumbilla Natural Gas Futures)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Nov 2026	-	-	-	-	10.75	0.35	10	-	-
Dec 2026	-	-	-	-	10.25	0.05	10	-	-
Jan 2027	-	-	-	-	10.20	-	-	-	-
Feb 2027	-	-	-	-	10.75	0.25	-	-	-
Mar 2027	-	-	-	-	10.40	-	-	-	-
Apr 2027	-	-	-	-	10.55	-	-	-	-
May 2027	-	-	-	-	10.10	-	-	-	-
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	-	-	-	-
Oct 2029	-	-	-	-	11.50	-	-	-	-
Click here to view settlement price and volume graph							36	-	-
WM - Eastern Australia Wheat (Eastern Australia Wheat)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2027	-	-	-	-	351.50	-6.50	12,950	-	-
Mar 2027	-	-	-	-	354.50	-6.30	10	-	-
May 2027	-	-	-	-	360.50	-6.30	-	-	-
Jul 2027	-	-	-	-	360.50	-6.30	-	-	-
Sep 2027	-	-	-	-	360.50	-6.30	-	-	-
Jan 2028	-	-	-	-	377.00	3.70	54	-	-
Jan 2029	-	-	-	-	377.00	3.70	-	-	-
Click here to view settlement price and volume graph							13,014	-	-
KM - Eastern Australia Wheat Tendered (Eastern Australia Wheat Tendered)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2027	-	-	-	-	351.50	-6.50	-	-	-
Mar 2027	-	-	-	-	354.50	-6.30	-	-	-
May 2027	-	-	-	-	360.50	-6.30	-	-	-
Jul 2027	-	-	-	-	360.50	-6.30	-	-	-
Sep 2027	-	-	-	-	360.50	-6.30	-	-	-
Jan 2028	-	-	-	-	377.00	3.70	-	-	-
Jan 2029	-	-	-	-	377.00	3.70	-	-	-
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
Nov 2026	-	-	-	-	315.00	-	-	-	-
Jan 2027	-	-	-	-	296.00	-	100	-	-
Mar 2027	-	-	-	-	298.00	-	-	-	-
May 2027	-	-	-	-	301.00	-	-	-	-
Jul 2027	-	-	-	-	301.00	-	-	-	-
Sep 2027	-	-	-	-	301.00	-	-	-	-
Jan 2028	-	-	-	-	313.00	-	-	-	-
Jan 2029	-	-	-	-	313.00	-	-	-	-
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
Nov 2026	-	-	-	-	315.00	-	-	-	-
Jan 2027	-	-	-	-	296.00	-	-	-	-
Mar 2027	-	-	-	-	298.00	-	-	-	-
May 2027	-	-	-	-	301.00	-	-	-	-
Jul 2027	-	-	-	-	301.00	-	-	-	-
Sep 2027	-	-	-	-	301.00	-	-	-	-
Jan 2028	-	-	-	-	313.00	-	-	-	-
Jan 2029	-	-	-	-	313.00	-	-	-	-
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
Oct 2026	-	-	-	-	128.64	26.76	-	-	-
Nov 2026	-	-	-	-	165.00	26.63	15	-	-
Dec 2026	-	-	-	-	135.00	25.05	-	-	-
Jan 2027	-	-	-	-	105.42	2.99	-	-	-
Feb 2027	-	-	-	-	116.89	3.31	-	-	-
Mar 2027	-	-	-	-	105.42	2.99	-	-	-
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
Oct 2026	-	-	-	-	87.36	3.87	-	-	-
Nov 2026	-	-	-	-	101.14	4.48	-	-	-
Dec 2026	-	-	-	-	94.02	4.17	-	-	-
Jan 2027	-	-	-	-	90.68	-0.01	-	-	-
Feb 2027	-	-	-	-	101.84	-0.02	-	-	-
Mar 2027	-	-	-	-	90.68	-0.01	-	-	-
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
Oct 2026	-	-	-	-	51.50	-	-	-	-
Nov 2026	-	-	-	-	51.50	-	-	-	-
Dec 2026	-	-	-	-	51.50	-	-	-	-
Jan 2027	-	-	-	-	84.75	0.25	-	-	-
Feb 2027	-	-	-	-	84.75	0.25	-	-	-
Mar 2027	-	-	-	-	84.75	0.25	-	-	-
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
Oct 2026	-	-	-	-	48.72	-0.22	2	-	-
Nov 2026	-	-	-	-	63.66	-0.29	2	-	-
Dec 2026	-	-	-	-	52.16	-0.24	-	-	-
Jan 2027	-	-	-	-	68.43	-0.04	-	-	-
Feb 2027	-	-	-	-	77.49	-0.04	-	-	-
Mar 2027	-	-	-	-	68.43	-0.04	-	-	-
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	-	-	-	-	7.28	-0.05	240	-	-
Jan 2031	-	-	-	-	7.15	0.02	290	-	-
Click here to view settlement price and volume graph							580	-	-
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
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	-	-	-	-
Sep 2030	-	-	-	-	122.50	-	-	-	-
Dec 2030	-	-	-	-	43.50	-	-	-	-
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
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	-	-	-	-
Sep 2030	-	-	-	-	86.38	-	-	-	-
Dec 2030	-	-	-	-	35.24	-	-	-	-
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
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	-	-	-	-
Sep 2030	-	-	-	-	91.21	-	-	-	-
Dec 2030	-	-	-	-	22.60	-	-	-	-
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
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	-	-	-	-
Sep 2030	-	-	-	-	113.20	-	-	-	-
Dec 2030	-	-	-	-	26.07	-	-	-	-
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
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	-	-	-	-
Sep 2030	-	-	-	-	186.93	-	-	-	-
Dec 2030	-	-	-	-	163.60	-	-	-	-
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
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	-	-	-	-
Sep 2030	-	-	-	-	126.18	-	-	-	-
Dec 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
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	-	-	-	-
Sep 2030	-	-	-	-	207.68	-	-	-	-
Dec 2030	-	-	-	-	126.82	-	-	-	-
Click here to view settlement price and volume graph							-	-	-
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
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	-	-	-	-
Sep 2030	-	-	-	-	220.04	-	-	-	-
Dec 2030	-	-	-	-	124.88	-	-	-	-
Click here to view settlement price and volume graph							3	-	-

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.