ASX Futures End of Day Data - Futures Day Traded at close of trade date 14/10/26 Report Generation Time: Thu, 15 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	8,739.0	8,739.0	8,708.0	8,731.0	8,724.0	-68.0	688	138	191
Nov 2026	8,725.0	8,725.0	8,724.0	8,724.0	8,721.0	-73.0	442	-1	3
Dec 2026	8,791.0	8,795.0	8,727.0	8,746.0	8,745.0	-73.0	270,456	3,090	24,699
Mar 2027	-	-	-	-	8,735.0	-71.0	19	1	-
Jun 2027	-	-	-	-	8,809.0	-71.0	-	-	-
Sep 2027	-	-	-	-	8,845.0	-71.0	-	-	-
Dec 2027	-	-	-	-	8,895.0	-71.0	-	-	-
Mar 2028	-	-	-	-	8,895.0	-71.0	-	-	-
Click here to view settlement price and volume graph							271,605	3,228	24,893
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	-	-	-	-	1,534.0	15.0	1,388	-	-
Mar 2027	-	-	-	-	1,530.0	15.0	-	-	-
Jun 2027	-	-	-	-	1,547.0	15.0	-	-	-
Sep 2027	-	-	-	-	1,547.0	15.0	-	-	-
Click here to view settlement price and volume graph							1,388	-	-
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	-	-	-	-	10,264.0	-147.0	135	-	-
Mar 2027	-	-	-	-	10,299.0	-147.0	-	-	-
Jun 2027	-	-	-	-	10,312.0	-147.0	-	-	-
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	-	-	-	-	7,688.0	-47.0	170	-	-
Mar 2027	-	-	-	-	7,652.0	-47.0	-	-	-
Jun 2027	-	-	-	-	7,749.0	-47.0	-	-	-
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	-	-	-	-	8,745.0	-73.0	-	-	-
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	-	-	-	-	12,266.0	-78.0	-	-	-
Mar 2027	-	-	-	-	12,413.0	-78.0	-	-	-
Jun 2027	-	-	-	-	12,566.0	-78.0	-	-	-
Sep 2027	-	-	-	-	12,722.0	-78.0	-	-	-
Dec 2027	-	-	-	-	12,880.0	-78.0	-	-	-
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	-	-	-	-	4,241.0	-41.0	-	-	-
Mar 2027	-	-	-	-	4,294.0	-41.0	-	-	-
Jun 2027	-	-	-	-	4,349.0	-41.0	-	-	-
Sep 2027	-	-	-	-	4,405.0	-41.0	-	-	-
Dec 2027	-	-	-	-	4,462.0	-41.0	-	-	-
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	95.400	95.400	95.400	95.405	-	26,419	-	19
Nov 2026	95.335	95.335	95.335	95.335	95.340	-	9,658	412	418
Dec 2026	95.290	95.290	95.280	95.280	95.285	-0.005	1,447	16	8
Jan 2027	-	-	-	-	95.280	-0.005	447	-	-
Feb 2027	95.225	95.225	95.220	95.220	95.225	-0.010	605	3	158
Mar 2027	-	-	-	-	95.195	-0.005	400	-	-
Apr 2027	-	-	-	-	95.165	-0.010	400	-	-
May 2027	-	-	-	-	95.130	-0.005	375	-	-
Jun 2027	-	-	-	-	95.125	-0.005	-	-	-
Jul 2027	-	-	-	-	95.125	-	200	-	-
Aug 2027	-	-	-	-	95.125	-0.010	-	-	-
Sep 2027	-	-	-	-	95.130	-0.005	-	-	-
Oct 2027	-	-	-	-	95.135	-0.005	1	-	-
Nov 2027	-	-	-	-	95.145	-0.005	-	-	-
Dec 2027	-	-	-	-	95.155	-0.005	-	-	-
Jan 2028	-	-	-	-	95.160	-0.005	-	-	-
Feb 2028	-	-	-	-	95.185	-	-	-	-
Mar 2028	-	-	-	-	95.190	-	-	-	-
Click here to view settlement price and volume graph							39,952	431	603
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	95.160	95.160	95.140	95.140	95.150	-0.020	449,920	6,929	42,942
Jan 2027	-	-	-	-	95.150	-0.020	-	-	-
Mar 2027	95.050	95.060	95.030	95.040	95.040	-0.030	383,035	8,617	22,099
Jun 2027	95.010	95.030	95.000	95.010	95.010	-0.020	287,117	3,572	23,327
Sep 2027	95.020	95.040	95.010	95.020	95.020	-0.030	229,696	1,373	11,148
Dec 2027	95.060	95.070	95.050	95.060	95.060	-0.030	217,064	1,089	7,229
Mar 2028	95.100	95.110	95.090	95.100	95.100	-0.030	152,043	2,380	6,546
Jun 2028	95.110	95.130	95.100	95.110	95.110	-0.030	114,677	700	7,284
Sep 2028	95.110	95.120	95.090	95.110	95.110	-0.020	75,553	731	4,970
Dec 2028	95.100	95.110	95.100	95.110	95.100	-0.030	12,813	300	352
Mar 2029	-	-	-	-	95.090	-0.030	689	-	-
Jun 2029	-	-	-	-	95.070	-0.030	670	-	-
Sep 2029	-	-	-	-	95.050	-0.030	842	-	-
Dec 2029	-	-	-	-	95.040	-0.030	269	-	-
Mar 2030	-	-	-	-	95.040	-0.030	70	-	-
Jun 2030	-	-	-	-	95.030	-0.030	10	-	-
Sep 2030	-	-	-	-	95.030	-0.030	-	-	-
Click here to view settlement price and volume graph							1,924,468	25,691	125,897
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	95.075	95.095	95.070	95.080	95.080	-0.035	1,370,316	1,302	128,228
Mar 2027	-	-	-	-	95.025	-0.035	1	-	-
Click here to view settlement price and volume graph							1,370,317	1,302	128,228
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	94.9850	94.9950	94.9750	94.9900	94.9900	-0.0300	5,221	-	21
Mar 2027	-	-	-	-	94.9900	-0.0300	-	-	-
Click here to view settlement price and volume graph							5,221	-	21
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	94.6650	94.6750	94.6450	94.6650	94.6650	-0.0250	1,445,114	-3,142	123,060
Mar 2027	-	-	-	-	94.6650	-0.0250	-	-	-
Click here to view settlement price and volume graph							1,445,114	-3,142	123,060
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	94.3200	94.3200	94.3200	94.3200	94.3200	-0.0150	6,891	50	150
Mar 2027	-	-	-	-	94.3200	-0.0150	-	-	-
Click here to view settlement price and volume graph							6,891	50	150
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	-	-	-	-	10,666.00	-12.00	351	-	-
Mar 2027	-	-	-	-	10,795.00	-13.00	-	-	-
Click here to view settlement price and volume graph							351	-	-
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	12,293.00	-10.00	1,000	-	-
Mar 2027	-	-	-	-	12,444.00	-9.00	-	-	-
Click here to view settlement price and volume graph							1,000	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	133.76	134.50	133.25	133.75	133.75	-3.96	3,304	8	123
Mar 2027	104.50	104.50	103.25	103.25	103.25	-3.24	2,768	20	56
Jun 2027	107.00	107.50	106.75	106.75	106.55	-3.17	2,505	17	27
Sep 2027	102.00	102.00	102.00	102.00	102.00	-3.31	1,978	17	65
Dec 2027	92.00	92.25	91.50	91.50	91.50	-3.10	2,036	16	77
Mar 2028	100.50	100.50	100.00	100.00	99.54	-2.46	1,490	-33	78
Jun 2028	103.00	103.00	102.75	102.75	102.75	-2.60	1,374	-33	79
Sep 2028	104.50	104.50	103.50	103.50	103.50	-2.41	996	-20	36
Dec 2028	92.25	92.25	92.25	92.25	92.25	-1.34	1,023	-21	34
Mar 2029	-	-	-	-	100.21	-1.64	704	5	5
Jun 2029	113.75	113.75	113.75	113.75	113.25	-1.85	687	5	6
Sep 2029	-	-	-	-	105.53	-1.72	549	-	2
Dec 2029	-	-	-	-	97.03	-1.58	570	-	2
Mar 2030	-	-	-	-	102.83	-1.16	139	1	1
Jun 2030	-	-	-	-	115.68	-1.32	129	1	1
Sep 2030	-	-	-	-	111.19	-	16	-	-
Dec 2030	-	-	-	-	104.91	-	16	-	-
Click here to view settlement price and volume graph							20,284	-17	592
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	89.25	90.00	88.00	88.00	88.00	-3.58	3,239	-27	82
Mar 2027	90.00	90.45	89.50	89.75	89.62	-2.21	3,579	2	69
Jun 2027	83.00	83.00	82.50	82.50	82.36	-2.14	2,703	14	32
Sep 2027	79.05	79.05	79.00	79.00	78.21	-2.04	2,432	2	31
Dec 2027	78.00	78.00	78.00	78.00	77.11	-2.00	2,491	1	29
Mar 2028	86.25	86.25	86.00	86.00	86.00	-1.00	2,122	9	20
Jun 2028	-	-	-	-	82.13	-1.04	2,125	7	16
Sep 2028	-	-	-	-	81.25	-1.03	1,543	-2	16
Dec 2028	78.50	78.50	78.25	78.25	78.25	-1.50	1,580	7	20
Mar 2029	88.50	88.50	88.25	88.25	88.33	-1.97	844	2	11
Jun 2029	-	-	-	-	92.35	-1.20	808	-	5
Sep 2029	-	-	-	-	88.75	-1.25	469	-	5
Dec 2029	-	-	-	-	85.71	-1.12	466	-	5
Mar 2030	-	-	-	-	94.59	-	116	-	-
Jun 2030	-	-	-	-	96.00	-1.00	121	-	-
Sep 2030	-	-	-	-	93.00	-	-	-	-
Dec 2030	-	-	-	-	93.00	-	-	-	-
Click here to view settlement price and volume graph							24,638	15	341
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	-	-	-	-	84.50	-0.25	208	-	-
Jun 2027	-	-	-	-	97.50	-	190	-	-
Sep 2027	-	-	-	-	98.00	-	223	-	-
Dec 2027	-	-	-	-	59.00	-	265	-	-
Mar 2028	-	-	-	-	84.00	-	378	-	-
Jun 2028	-	-	-	-	107.00	-	343	-	-
Sep 2028	-	-	-	-	115.00	-	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	-	-
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	51.10	51.50	50.75	50.75	50.75	-0.74	2,361	9	38
Mar 2027	68.69	68.75	67.80	67.80	67.90	-1.85	2,163	17	36
Jun 2027	88.50	89.25	87.85	87.85	87.93	-1.81	1,867	15	56
Sep 2027	83.50	83.50	82.25	82.25	82.38	-2.27	1,087	20	47
Dec 2027	50.00	50.25	50.00	50.25	49.96	-1.47	1,273	17	38
Mar 2028	69.35	69.35	69.00	69.00	68.40	-2.01	810	13	25
Jun 2028	92.00	92.00	91.00	91.00	90.56	-2.65	879	21	37
Sep 2028	94.65	94.65	93.50	93.50	93.61	-1.39	705	3	3
Dec 2028	67.25	67.25	67.00	67.00	66.90	-1.48	594	-1	3
Mar 2029	82.50	82.50	82.50	82.50	82.38	-1.12	681	-	1
Jun 2029	103.50	103.50	102.75	102.75	102.60	-1.65	638	-	3
Sep 2029	99.50	99.50	99.50	99.50	99.50	-1.25	468	1	1
Dec 2029	74.00	74.00	74.00	74.00	74.00	-1.48	500	1	1
Mar 2030	97.00	97.00	97.00	97.00	97.00	-1.50	237	1	1
Jun 2030	-	-	-	-	112.00	-1.25	235	-	-
Sep 2030	-	-	-	-	104.25	-	9	-	-
Dec 2030	-	-	-	-	83.19	-	6	-	-
Click here to view settlement price and volume graph							14,513	117	290
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	24.25	24.25	23.50	23.50	23.50	-2.50	1,323	5	9
Mar 2027	20.50	20.50	20.50	20.50	20.50	-1.75	911	-	7
Jun 2027	15.00	15.00	15.00	15.00	15.00	-1.00	506	7	7
Sep 2027	-	-	-	-	15.75	-	397	5	5
Dec 2027	-	-	-	-	15.25	-	386	5	5
Mar 2028	-	-	-	-	23.50	-0.75	293	3	3
Jun 2028	-	-	-	-	14.56	-0.44	244	3	3
Sep 2028	-	-	-	-	14.07	-0.43	207	3	3
Dec 2028	-	-	-	-	13.89	-0.42	200	3	3
Mar 2029	-	-	-	-	25.50	-	135	-	-
Jun 2029	-	-	-	-	14.50	-	112	-	-
Sep 2029	-	-	-	-	14.33	-	36	-	-
Dec 2029	-	-	-	-	13.02	-	27	-	-
Mar 2030	-	-	-	-	25.25	-	15	-	-
Jun 2030	-	-	-	-	14.53	-	6	-	-
Sep 2030	-	-	-	-	14.00	-	2	-	-
Dec 2030	-	-	-	-	13.40	-	2	-	-
Click here to view settlement price and volume graph							4,802	34	45
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	-	-	-	-	8.00	-1.25	1,110	-	-
Mar 2027	16.25	16.25	16.25	16.25	16.25	-0.75	1,320	5	19
Jun 2027	-	-	-	-	7.00	-0.50	761	-	-
Sep 2027	-	-	-	-	7.00	-0.75	726	-	-
Dec 2027	10.00	10.00	10.00	10.00	10.00	-0.70	529	-	1
Mar 2028	18.00	18.00	18.00	18.00	18.00	-0.75	703	-2	2
Jun 2028	-	-	-	-	8.00	-0.90	652	-	-
Sep 2028	-	-	-	-	8.00	-1.19	535	-	-
Dec 2028	-	-	-	-	10.00	-1.12	514	-	-
Mar 2029	-	-	-	-	18.57	-1.32	415	-	-
Jun 2029	-	-	-	-	9.72	-0.22	265	-	-
Sep 2029	-	-	-	-	9.83	-0.23	208	-	-
Dec 2029	-	-	-	-	11.98	-0.27	210	-	-
Mar 2030	-	-	-	-	21.66	-	90	-	-
Jun 2030	-	-	-	-	11.86	-	113	-	-
Sep 2030	-	-	-	-	10.95	-	3	-	-
Dec 2030	-	-	-	-	12.75	-	2	-	-
Click here to view settlement price and volume graph							8,156	3	22
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	12.75	12.75	12.75	12.75	12.75	-0.08	139	3	3
Sep 2027	-	-	-	-	13.85	-	120	-	-
Dec 2027	-	-	-	-	14.60	-	174	-	-
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	-	-	-	-	26.25	-	66	-	-
Jun 2030	-	-	-	-	16.00	-	79	-	-
Sep 2030	-	-	-	-	16.00	-	-	-	-
Dec 2030	-	-	-	-	16.00	-	-	-	-
Click here to view settlement price and volume graph							2,069	3	3
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	5.50	5.50	5.25	5.25	5.25	-0.25	1,203	2	4
Mar 2027	18.00	18.00	18.00	18.00	17.59	-1.35	1,163	-	6
Jun 2027	-	-	-	-	11.48	-0.27	420	5	5
Sep 2027	-	-	-	-	10.14	-1.11	367	5	5
Dec 2027	8.00	8.75	8.00	8.75	8.50	-0.25	680	5	11
Mar 2028	21.39	21.39	20.00	20.50	19.59	-1.81	665	7	11
Jun 2028	11.25	11.25	11.25	11.25	11.00	-1.00	369	-2	2
Sep 2028	13.00	13.25	13.00	13.25	13.25	-1.00	204	-	2
Dec 2028	11.00	11.25	11.00	11.25	11.25	-0.85	222	-	2
Mar 2029	22.00	22.00	22.00	22.00	22.00	-1.00	185	-	1
Jun 2029	-	-	-	-	14.00	-	162	-	-
Sep 2029	-	-	-	-	13.10	-	143	-	-
Dec 2029	-	-	-	-	11.25	-	141	-	-
Mar 2030	22.50	22.50	22.50	22.50	22.50	-1.00	35	-	1
Jun 2030	-	-	-	-	15.00	-	35	-	-
Sep 2030	-	-	-	-	13.75	-	-	-	-
Dec 2030	-	-	-	-	12.00	-	-	-	-
Click here to view settlement price and volume graph							5,994	22	50
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	-	-	-	-	9.00	0.10	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	-	-	-	-	10.85	0.05	10	-	-
Dec 2026	-	-	-	-	10.40	0.10	10	-	-
Jan 2027	-	-	-	-	10.20	-	-	-	-
Feb 2027	-	-	-	-	10.80	-	-	-	-
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	-	-	-	-	349.50	-0.50	12,900	-	-
Mar 2027	-	-	-	-	352.00	-1.90	10	-	-
May 2027	-	-	-	-	358.50	-1.40	-	-	-
Jul 2027	-	-	-	-	358.50	-1.40	-	-	-
Sep 2027	-	-	-	-	358.50	-1.40	-	-	-
Jan 2028	-	-	-	-	375.00	-1.40	54	-	-
Jan 2029	-	-	-	-	375.00	-1.40	-	-	-
Click here to view settlement price and volume graph							12,964	-	-
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	-	-	-	-	349.50	-0.50	-	-	-
Mar 2027	-	-	-	-	352.00	-1.90	-	-	-
May 2027	-	-	-	-	358.50	-1.40	-	-	-
Jul 2027	-	-	-	-	358.50	-1.40	-	-	-
Sep 2027	-	-	-	-	358.50	-1.40	-	-	-
Jan 2028	-	-	-	-	375.00	-1.40	-	-	-
Jan 2029	-	-	-	-	375.00	-1.40	-	-	-
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	-	-	-	-	120.62	-3.58	-	-	-
Nov 2026	-	-	-	-	154.71	-4.59	15	-	-
Dec 2026	-	-	-	-	126.59	-3.75	-	-	-
Jan 2027	-	-	-	-	99.87	-3.13	-	-	-
Feb 2027	-	-	-	-	110.74	-3.47	-	-	-
Mar 2027	-	-	-	-	99.87	-3.13	-	-	-
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	-	-	-	-	81.70	-3.33	-	-	-
Nov 2026	-	-	-	-	94.59	-3.85	-	-	-
Dec 2026	-	-	-	-	87.93	-3.58	-	-	-
Jan 2027	-	-	-	-	86.32	-2.13	-	-	-
Feb 2027	-	-	-	-	96.93	-2.40	-	-	-
Mar 2027	-	-	-	-	86.32	-2.13	-	-	-
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	-	-	-	-	84.50	-0.25	-	-	-
Feb 2027	-	-	-	-	84.50	-0.25	-	-	-
Mar 2027	-	-	-	-	84.50	-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	-	-	-	-	45.16	-0.66	2	-	-
Nov 2026	-	-	-	-	59.01	-0.86	2	-	-
Dec 2026	-	-	-	-	48.35	-0.71	-	-	-
Jan 2027	-	-	-	-	65.21	-1.78	-	-	-
Feb 2027	-	-	-	-	73.85	-2.01	-	-	-
Mar 2027	-	-	-	-	65.21	-1.78	-	-	-
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	-	-	-	-	7.13	0.03	245	-	-
Jan 2031	-	-	-	-	7.05	-	290	-	-
Click here to view settlement price and volume graph							585	-	-
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.