ASX Futures End of Day Data - Futures Day Traded at close of trade date 19/10/26 Report Generation Time: Tue, 20 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
Nov 2026	8,845.0	8,845.0	8,805.0	8,830.0	8,838.0	24.0	447	6	11
Dec 2026	8,827.0	8,872.0	8,821.0	8,858.0	8,860.0	23.0	261,583	-3,994	27,589
Jan 2027	-	-	-	-	8,860.0	23.0	-	-	-
Mar 2027	-	-	-	-	8,847.0	21.0	19	-	-
Jun 2027	-	-	-	-	8,921.0	21.0	-	-	-
Sep 2027	-	-	-	-	8,957.0	21.0	-	-	-
Dec 2027	-	-	-	-	9,007.0	21.0	-	-	-
Mar 2028	-	-	-	-	9,007.0	21.0	-	-	-
Click here to view settlement price and volume graph							262,049	-3,988	27,600
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	-	-	-	-	1,510.0	-3.0	1,429	-	-
Mar 2027	-	-	-	-	1,506.0	-3.0	-	-	-
Jun 2027	-	-	-	-	1,523.0	-3.0	-	-	-
Sep 2027	-	-	-	-	1,523.0	-3.0	-	-	-
Click here to view settlement price and volume graph							1,429	-	-
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	-	-	-	-	10,522.0	89.0	135	-	-
Mar 2027	-	-	-	-	10,557.0	89.0	-	-	-
Jun 2027	-	-	-	-	10,570.0	89.0	-	-	-
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	-	-	-	-	7,649.0	34.0	170	-	-
Mar 2027	-	-	-	-	7,613.0	34.0	-	-	-
Jun 2027	-	-	-	-	7,710.0	34.0	-	-	-
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	-	-	-	-	8,860.0	23.0	-	-	-
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	-	-	-	-	12,430.0	54.0	-	-	-
Mar 2027	-	-	-	-	12,577.0	54.0	-	-	-
Jun 2027	-	-	-	-	12,730.0	54.0	-	-	-
Sep 2027	-	-	-	-	12,886.0	54.0	-	-	-
Dec 2027	-	-	-	-	13,044.0	54.0	-	-	-
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	-	-	-	-	4,228.0	-18.0	-	-	-
Mar 2027	-	-	-	-	4,281.0	-18.0	-	-	-
Jun 2027	-	-	-	-	4,336.0	-18.0	-	-	-
Sep 2027	-	-	-	-	4,392.0	-18.0	-	-	-
Dec 2027	-	-	-	-	4,449.0	-18.0	-	-	-
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	-	-	-	-	95.405	-	26,419	-	-
Nov 2026	95.355	95.355	95.350	95.350	95.350	-0.010	12,695	674	705
Dec 2026	95.300	95.300	95.285	95.290	95.300	-0.005	1,823	-91	41
Jan 2027	95.290	95.290	95.290	95.290	95.280	-0.015	301	4	4
Feb 2027	95.250	95.250	95.250	95.250	95.240	-0.015	456	1	1
Mar 2027	-	-	-	-	95.215	-0.020	400	-	-
Apr 2027	-	-	-	-	95.200	-0.015	400	-	-
May 2027	95.155	95.155	95.155	95.155	95.170	-0.020	355	-20	20
Jun 2027	-	-	-	-	95.170	-0.020	-	-	-
Jul 2027	-	-	-	-	95.185	-0.010	200	-	-
Aug 2027	-	-	-	-	95.195	-0.010	-	-	-
Sep 2027	-	-	-	-	95.205	-0.005	-	-	-
Oct 2027	-	-	-	-	95.200	-0.010	1	-	-
Nov 2027	-	-	-	-	95.215	-0.010	-	-	-
Dec 2027	-	-	-	-	95.235	-0.015	-	-	-
Jan 2028	-	-	-	-	95.240	-0.015	-	-	-
Feb 2028	-	-	-	-	95.275	-0.010	-	-	-
Mar 2028	-	-	-	-	95.280	-0.010	-	-	-
Click here to view settlement price and volume graph							43,050	568	771
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	95.170	95.150	95.160	95.160	-0.020	439,171	714	40,332
Jan 2027	-	-	-	-	95.160	-0.020	-	-	-
Mar 2027	95.080	95.100	95.070	95.080	95.090	-	398,032	4,214	23,191
Jun 2027	95.060	95.090	95.050	95.070	95.080	0.010	291,592	-870	22,072
Sep 2027	95.070	95.110	95.070	95.100	95.090	-	232,182	-1,452	10,610
Dec 2027	95.120	95.150	95.120	95.140	95.140	0.010	217,472	-2,222	14,082
Mar 2028	95.160	95.190	95.160	95.180	95.180	0.010	150,571	-1,915	7,042
Jun 2028	95.190	95.210	95.180	95.200	95.200	0.010	119,744	2,695	6,324
Sep 2028	95.190	95.210	95.180	95.200	95.200	-	79,328	1,022	3,290
Dec 2028	-	-	-	-	95.190	-	12,713	-200	-
Mar 2029	-	-	-	-	95.180	-0.010	655	-	-
Jun 2029	-	-	-	-	95.160	-0.010	697	-	-
Sep 2029	-	-	-	-	95.140	-0.010	842	-	-
Dec 2029	-	-	-	-	95.130	-0.010	269	-	-
Mar 2030	-	-	-	-	95.130	-0.010	70	-	-
Jun 2030	-	-	-	-	95.120	-0.010	10	-	-
Sep 2030	-	-	-	-	95.120	-0.010	-	-	-
Click here to view settlement price and volume graph							1,943,348	1,986	126,943
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	95.155	95.170	95.140	95.150	95.155	0.005	1,394,523	11,801	125,213
Mar 2027	-	-	-	-	95.140	0.005	1	-	-
Click here to view settlement price and volume graph							1,394,524	11,801	125,213
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	-	-	-	-	95.0550	0.0150	4,968	-1	-
Mar 2027	-	-	-	-	95.0550	0.0150	-	-	-
Click here to view settlement price and volume graph							4,968	-1	-
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	94.7450	94.7700	94.7400	94.7550	94.7550	0.0050	1,419,863	-17,555	75,814
Mar 2027	-	-	-	-	94.7550	0.0050	-	-	-
Click here to view settlement price and volume graph							1,419,863	-17,555	75,814
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	-	-	-	-	94.4100	-	7,106	-	-
Mar 2027	-	-	-	-	94.4100	-	-	-	-
Click here to view settlement price and volume graph							7,106	-	-
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	-	-	-	-	10,704.00	-1.00	351	-	-
Mar 2027	-	-	-	-	10,833.00	-	-	-	-
Click here to view settlement price and volume graph							351	-	-
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	12,320.00	-7.00	1,000	-	-
Mar 2027	-	-	-	-	12,469.00	-3.00	-	-	-
Click here to view settlement price and volume graph							1,000	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	143.00	152.25	143.00	152.25	152.11	7.71	3,531	36	101
Mar 2027	108.25	109.50	107.50	109.25	109.31	2.81	2,803	-27	78
Jun 2027	111.00	111.00	111.00	111.00	111.21	2.21	2,555	-20	49
Sep 2027	105.50	105.50	105.50	105.50	105.03	1.03	2,084	-9	59
Dec 2027	95.00	95.25	94.00	94.50	94.52	1.24	2,158	1	82
Mar 2028	101.50	102.25	101.50	102.20	101.63	0.99	1,545	-3	24
Jun 2028	104.40	104.40	104.25	104.25	104.27	1.02	1,420	5	14
Sep 2028	105.00	105.00	105.00	105.00	104.86	0.92	1,021	15	15
Dec 2028	93.88	93.88	93.88	93.88	93.60	0.85	1,060	15	15
Mar 2029	101.85	102.00	101.85	102.00	102.00	0.91	723	24	48
Jun 2029	-	-	-	-	114.66	1.01	682	-1	15
Sep 2029	107.00	107.00	107.00	107.00	107.00	1.09	596	8	11
Dec 2029	98.20	98.20	98.20	98.20	98.20	0.82	618	4	9
Mar 2030	-	-	-	-	103.15	0.57	144	5	5
Jun 2030	-	-	-	-	116.04	0.64	134	5	5
Sep 2030	-	-	-	-	111.53	0.61	21	4	5
Dec 2030	-	-	-	-	105.23	0.58	20	3	5
Click here to view settlement price and volume graph							21,115	65	540
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	95.00	101.40	95.00	101.00	100.81	7.46	3,371	3	109
Mar 2027	94.00	97.50	94.00	97.50	97.19	4.92	3,582	7	54
Jun 2027	86.00	86.50	86.00	86.00	86.25	2.35	2,715	11	29
Sep 2027	81.50	81.50	81.50	81.50	82.20	2.31	2,459	7	34
Dec 2027	80.00	80.00	80.00	80.00	81.05	2.42	2,522	12	31
Mar 2028	87.50	87.75	87.50	87.75	87.53	0.56	2,141	15	24
Jun 2028	-	-	-	-	83.54	0.97	2,141	13	21
Sep 2028	-	-	-	-	82.40	0.40	1,562	8	12
Dec 2028	-	-	-	-	79.17	0.39	1,603	8	12
Mar 2029	-	-	-	-	86.60	-0.21	889	-	5
Jun 2029	91.50	91.50	91.50	91.50	91.28	0.52	843	-	6
Sep 2029	-	-	-	-	87.04	-0.18	505	-	5
Dec 2029	-	-	-	-	84.06	-0.18	501	-	5
Mar 2030	-	-	-	-	94.59	-	116	-	-
Jun 2030	-	-	-	-	95.00	-	121	-	-
Sep 2030	-	-	-	-	93.00	-	-	-	-
Dec 2030	-	-	-	-	93.00	-	-	-	-
Click here to view settlement price and volume graph							25,071	84	347
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	-	-	-	-	85.40	0.90	209	-	-
Jun 2027	-	-	-	-	97.25	-	189	-	-
Sep 2027	-	-	-	-	98.00	-	225	-	-
Dec 2027	-	-	-	-	59.00	-	266	-	-
Mar 2028	-	-	-	-	84.25	-	380	-	-
Jun 2028	-	-	-	-	107.00	-	343	-	-
Sep 2028	-	-	-	-	115.00	-	213	-	-
Dec 2028	-	-	-	-	75.75	-	219	-	-
Mar 2029	-	-	-	-	102.50	-	204	-	-
Jun 2029	-	-	-	-	116.92	-	179	-	-
Sep 2029	-	-	-	-	116.62	-	162	-	-
Dec 2029	-	-	-	-	86.25	-	206	-	-
Mar 2030	-	-	-	-	112.15	-	111	-	-
Jun 2030	-	-	-	-	120.62	-	50	-	-
Sep 2030	-	-	-	-	120.62	-	-	-	-
Dec 2030	-	-	-	-	101.00	-	3	-	-
Click here to view settlement price and volume graph							3,242	-	-
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	49.00	52.53	48.95	52.25	52.25	2.25	2,389	13	61
Mar 2027	69.50	70.65	69.50	70.65	70.65	2.25	2,188	21	55
Jun 2027	89.90	90.50	89.90	90.00	90.13	1.28	1,883	5	13
Sep 2027	84.25	84.50	84.25	84.25	84.38	1.13	1,082	-	11
Dec 2027	51.00	51.25	51.00	51.15	51.15	0.65	1,271	1	15
Mar 2028	69.75	70.50	69.75	70.50	69.85	0.90	814	-	5
Jun 2028	92.00	92.00	91.50	92.00	92.00	0.80	889	1	8
Sep 2028	95.50	95.50	95.50	95.50	95.50	0.90	712	1	1
Dec 2028	-	-	-	-	66.75	0.25	594	-	-
Mar 2029	-	-	-	-	82.91	0.91	681	-	-
Jun 2029	-	-	-	-	103.51	1.26	638	-	-
Sep 2029	-	-	-	-	100.00	0.75	470	-	-
Dec 2029	-	-	-	-	74.57	0.82	500	-	-
Mar 2030	-	-	-	-	96.87	0.12	237	-	-
Jun 2030	-	-	-	-	111.63	0.13	235	-	-
Sep 2030	-	-	-	-	104.50	0.25	9	-	-
Dec 2030	-	-	-	-	83.19	-	6	-	-
Click here to view settlement price and volume graph							14,598	42	169
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	28.50	31.00	28.50	31.00	30.50	2.10	1,496	34	59
Mar 2027	23.00	23.25	23.00	23.25	23.25	1.26	926	3	30
Jun 2027	15.75	15.75	15.50	15.50	15.50	0.40	523	-2	2
Sep 2027	-	-	-	-	14.60	-	415	-	-
Dec 2027	15.50	15.50	15.30	15.30	15.30	0.30	397	2	3
Mar 2028	23.75	23.75	23.75	23.75	23.66	0.16	292	-1	3
Jun 2028	-	-	-	-	14.50	-0.06	244	-	2
Sep 2028	-	-	-	-	14.02	-0.05	208	1	2
Dec 2028	-	-	-	-	13.84	-0.05	201	1	2
Mar 2029	-	-	-	-	25.25	-0.25	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							5,037	38	103
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	9.25	10.90	9.25	10.90	10.58	1.43	1,232	26	29
Mar 2027	17.50	17.80	17.25	17.80	17.80	0.90	1,341	-4	13
Jun 2027	7.15	7.15	7.15	7.15	7.15	0.10	767	1	4
Sep 2027	-	-	-	-	7.00	0.25	727	-	-
Dec 2027	10.00	10.00	10.00	10.00	10.00	-	531	-	1
Mar 2028	-	-	-	-	18.00	-	703	-	-
Jun 2028	-	-	-	-	8.00	-	652	-	-
Sep 2028	7.80	7.80	7.80	7.80	7.70	-0.30	541	6	6
Dec 2028	10.15	10.15	10.15	10.15	10.02	-0.13	529	-	6
Mar 2029	-	-	-	-	18.30	-0.27	460	5	19
Jun 2029	9.70	9.70	9.70	9.70	9.10	-0.62	294	5	20
Sep 2029	-	-	-	-	9.56	-0.27	225	5	14
Dec 2029	-	-	-	-	11.64	-0.34	227	5	14
Mar 2030	-	-	-	-	21.66	-	90	-	-
Jun 2030	-	-	-	-	11.86	-	113	-	-
Sep 2030	-	-	-	-	10.95	-	3	-	-
Dec 2030	-	-	-	-	12.85	-	3	-	-
Click here to view settlement price and volume graph							8,438	49	126
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	-	-	-	-	12.25	-	146	-	-
Sep 2027	-	-	-	-	13.85	-	120	-	-
Dec 2027	-	-	-	-	14.60	-	174	-	-
Mar 2028	-	-	-	-	27.00	-	162	-	-
Jun 2028	-	-	-	-	15.55	-	128	-	-
Sep 2028	-	-	-	-	16.40	-	157	-	-
Dec 2028	-	-	-	-	16.27	-	204	-	-
Mar 2029	-	-	-	-	28.50	-	147	-	-
Jun 2029	-	-	-	-	16.50	-	143	-	-
Sep 2029	-	-	-	-	16.46	-	132	-	-
Dec 2029	-	-	-	-	15.30	0.05	109	-	-
Mar 2030	-	-	-	-	27.25	0.25	66	-	-
Jun 2030	-	-	-	-	16.50	-	80	-	-
Sep 2030	-	-	-	-	16.00	-	-	-	-
Dec 2030	-	-	-	-	16.00	-	-	-	-
Click here to view settlement price and volume graph							2,079	-	-
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	4.75	6.00	4.75	6.00	6.00	1.25	1,181	-10	16
Mar 2027	18.25	18.25	18.25	18.25	18.25	0.75	1,166	2	5
Jun 2027	12.08	12.08	12.08	12.08	12.08	0.58	412	-	1
Sep 2027	10.50	10.50	10.50	10.50	10.65	0.51	361	-2	2
Dec 2027	8.85	9.00	8.85	9.00	9.00	0.40	688	-2	2
Mar 2028	20.50	20.50	20.50	20.50	20.50	0.50	664	-1	1
Jun 2028	11.15	11.25	11.15	11.25	11.25	0.25	368	-1	2
Sep 2028	13.55	13.55	13.55	13.55	13.55	0.30	204	-	1
Dec 2028	11.50	11.50	11.50	11.50	11.50	0.25	223	1	1
Mar 2029	-	-	-	-	22.00	-	185	-	-
Jun 2029	-	-	-	-	14.00	-	162	-	-
Sep 2029	-	-	-	-	13.10	-	143	-	-
Dec 2029	-	-	-	-	11.25	-	141	-	-
Mar 2030	-	-	-	-	22.50	-	35	-	-
Jun 2030	-	-	-	-	14.75	-	35	-	-
Sep 2030	-	-	-	-	13.75	-	-	-	-
Dec 2030	-	-	-	-	12.00	-	-	-	-
Click here to view settlement price and volume graph							5,968	-13	31
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	-	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	-	-	-	-	10.90	-	10	-	-
Dec 2026	-	-	-	-	10.40	-	10	-	-
Jan 2027	-	-	-	-	10.20	-	-	-	-
Feb 2027	-	-	-	-	10.85	-	-	-	-
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	-	-	-	-	342.50	-4.50	12,900	-	-
Mar 2027	-	-	-	-	348.50	-1.50	210	-	-
May 2027	-	-	-	-	355.00	-1.50	-	-	-
Jul 2027	-	-	-	-	355.00	-1.50	-	-	-
Sep 2027	-	-	-	-	355.00	-1.50	-	-	-
Jan 2028	-	-	-	-	371.00	-1.50	54	-	-
Jan 2029	-	-	-	-	371.00	-1.50	-	-	-
Click here to view settlement price and volume graph							13,164	-	-
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	-	-	-	-	342.50	-4.50	-	-	-
Mar 2027	-	-	-	-	348.50	-1.50	-	-	-
May 2027	-	-	-	-	355.00	-1.50	-	-	-
Jul 2027	-	-	-	-	355.00	-1.50	-	-	-
Sep 2027	-	-	-	-	355.00	-1.50	-	-	-
Jan 2028	-	-	-	-	371.00	-1.50	-	-	-
Jan 2029	-	-	-	-	371.00	-1.50	-	-	-
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	-	-	-	-	275.00	-	100	-	-
Mar 2027	-	-	-	-	277.00	-	-	-	-
May 2027	-	-	-	-	280.00	-	-	-	-
Jul 2027	-	-	-	-	280.00	-	-	-	-
Sep 2027	-	-	-	-	280.00	-	-	-	-
Jan 2028	-	-	-	-	292.00	-	-	-	-
Jan 2029	-	-	-	-	292.00	-	-	-	-
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	-	-	-	-	275.00	-	-	-	-
Mar 2027	-	-	-	-	277.00	-	-	-	-
May 2027	-	-	-	-	280.00	-	-	-	-
Jul 2027	-	-	-	-	280.00	-	-	-	-
Sep 2027	-	-	-	-	280.00	-	-	-	-
Jan 2028	-	-	-	-	292.00	-	-	-	-
Jan 2029	-	-	-	-	292.00	-	-	-	-
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	-	-	-	-	137.18	6.95	-	-	-
Nov 2026	-	-	-	-	175.94	8.91	15	-	-
Dec 2026	-	-	-	-	143.96	7.29	-	-	-
Jan 2027	-	-	-	-	105.73	2.72	-	-	-
Feb 2027	-	-	-	-	117.24	3.02	-	-	-
Mar 2027	-	-	-	-	105.73	2.72	-	-	-
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	-	-	-	-	93.58	6.92	-	-	-
Nov 2026	-	-	-	-	108.36	8.02	-	-	-
Dec 2026	-	-	-	-	100.72	7.45	-	-	-
Jan 2027	-	-	-	-	93.61	4.74	-	-	-
Feb 2027	-	-	-	-	105.13	5.33	-	-	-
Mar 2027	-	-	-	-	93.61	4.74	-	-	-
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	-	-	-	-	85.40	0.90	-	-	-
Feb 2027	-	-	-	-	85.40	0.90	-	-	-
Mar 2027	-	-	-	-	85.40	0.90	-	-	-
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	-	-	-	-	46.49	2.00	2	-	-
Nov 2026	-	-	-	-	60.76	2.62	2	-	-
Dec 2026	-	-	-	-	49.77	2.14	-	-	-
Jan 2027	-	-	-	-	67.85	2.16	-	-	-
Feb 2027	-	-	-	-	76.84	2.45	-	-	-
Mar 2027	-	-	-	-	67.85	2.16	-	-	-
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	-	-	-	-	7.25	-	245	-	-
Jan 2031	-	-	-	-	7.00	-0.18	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.