ASX Futures End of Day Data - Futures Day Traded at close of trade date 20/10/26 Report Generation Time: Wed, 21 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	8,775.0	8,810.0	8,775.0	8,809.0	8,811.0	-27.0	440	-7	24
Dec 2026	8,780.0	8,840.0	8,764.0	8,835.0	8,834.0	-26.0	265,357	3,774	28,524
Jan 2027	-	-	-	-	8,834.0	-26.0	-	-	-
Mar 2027	8,792.0	8,792.0	8,789.0	8,789.0	8,821.0	-26.0	19	-	2
Jun 2027	-	-	-	-	8,895.0	-26.0	-	-	-
Sep 2027	-	-	-	-	8,931.0	-26.0	-	-	-
Dec 2027	-	-	-	-	8,981.0	-26.0	-	-	-
Mar 2028	-	-	-	-	8,981.0	-26.0	-	-	-
Click here to view settlement price and volume graph							265,816	3,767	28,550
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	-	-	-	-	1,521.0	11.0	1,429	-	-
Mar 2027	-	-	-	-	1,517.0	11.0	-	-	-
Jun 2027	-	-	-	-	1,534.0	11.0	-	-	-
Sep 2027	-	-	-	-	1,534.0	11.0	-	-	-
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	-	-	-	-	10,471.0	-51.0	135	-	-
Mar 2027	-	-	-	-	10,506.0	-51.0	-	-	-
Jun 2027	-	-	-	-	10,519.0	-51.0	-	-	-
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	-	-	-	-	7,554.0	-95.0	170	-	-
Mar 2027	-	-	-	-	7,518.0	-95.0	-	-	-
Jun 2027	-	-	-	-	7,615.0	-95.0	-	-	-
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	-	-	-	-	8,834.0	-26.0	-	-	-
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	-	-	-	-	12,390.0	-40.0	-	-	-
Mar 2027	-	-	-	-	12,537.0	-40.0	-	-	-
Jun 2027	-	-	-	-	12,690.0	-40.0	-	-	-
Sep 2027	-	-	-	-	12,846.0	-40.0	-	-	-
Dec 2027	-	-	-	-	13,004.0	-40.0	-	-	-
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	-	-	-	-	4,193.0	-35.0	-	-	-
Mar 2027	-	-	-	-	4,246.0	-35.0	-	-	-
Jun 2027	-	-	-	-	4,301.0	-35.0	-	-	-
Sep 2027	-	-	-	-	4,357.0	-35.0	-	-	-
Dec 2027	-	-	-	-	4,414.0	-35.0	-	-	-
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	95.340	95.350	95.340	95.340	95.350	-	13,241	546	281
Dec 2026	95.300	95.300	95.275	95.275	95.295	-0.005	1,833	10	12
Jan 2027	-	-	-	-	95.275	-0.005	301	-	-
Feb 2027	-	-	-	-	95.235	-0.005	456	-	-
Mar 2027	-	-	-	-	95.210	-0.005	400	-	-
Apr 2027	-	-	-	-	95.200	-	400	-	-
May 2027	-	-	-	-	95.180	0.010	355	-	-
Jun 2027	-	-	-	-	95.180	0.010	-	-	-
Jul 2027	-	-	-	-	95.190	0.005	200	-	-
Aug 2027	-	-	-	-	95.200	0.005	-	-	-
Sep 2027	-	-	-	-	95.205	-	-	-	-
Oct 2027	-	-	-	-	95.210	0.010	1	-	-
Nov 2027	-	-	-	-	95.225	0.010	-	-	-
Dec 2027	-	-	-	-	95.240	0.005	-	-	-
Jan 2028	-	-	-	-	95.245	0.005	-	-	-
Feb 2028	-	-	-	-	95.270	-0.005	-	-	-
Mar 2028	-	-	-	-	95.275	-0.005	-	-	-
Click here to view settlement price and volume graph							43,606	556	293
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	95.130	95.150	95.130	95.150	95.160	-	449,211	10,040	28,181
Jan 2027	-	-	-	-	95.160	-	-	-	-
Mar 2027	95.050	95.090	95.050	95.090	95.090	-	399,358	1,326	27,024
Jun 2027	95.050	95.080	95.030	95.080	95.080	-	299,533	7,941	17,695
Sep 2027	95.070	95.100	95.050	95.090	95.100	0.010	235,317	3,135	14,525
Dec 2027	95.110	95.140	95.090	95.130	95.140	-	217,237	-235	12,889
Mar 2028	95.150	95.180	95.130	95.170	95.180	-	151,995	1,424	13,302
Jun 2028	95.170	95.200	95.140	95.190	95.200	-	124,279	4,535	13,891
Sep 2028	95.160	95.190	95.130	95.190	95.190	-0.010	80,462	1,134	5,472
Dec 2028	-	-	-	-	95.190	-	12,713	-	15
Mar 2029	-	-	-	-	95.180	-	655	-	-
Jun 2029	-	-	-	-	95.160	-	697	-	-
Sep 2029	-	-	-	-	95.140	-	842	-	-
Dec 2029	-	-	-	-	95.130	-	269	-	-
Mar 2030	-	-	-	-	95.130	-	70	-	-
Jun 2030	-	-	-	-	95.120	-	10	-	-
Sep 2030	-	-	-	-	95.120	-	-	-	-
Click here to view settlement price and volume graph							1,972,648	29,300	132,994
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	95.120	95.145	95.095	95.145	95.145	-0.010	1,409,054	14,531	129,246
Mar 2027	-	-	-	-	95.130	-0.010	1	-	-
Click here to view settlement price and volume graph							1,409,055	14,531	129,246
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	95.0000	95.0450	95.0000	95.0450	95.0450	-0.0100	4,968	-	18
Mar 2027	-	-	-	-	95.0450	-0.0100	-	-	-
Click here to view settlement price and volume graph							4,968	-	18
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	94.6950	94.7350	94.6800	94.7300	94.7300	-0.0250	1,450,192	30,329	180,358
Mar 2027	-	-	-	-	94.7300	-0.0250	-	-	-
Click here to view settlement price and volume graph							1,450,192	30,329	180,358
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	94.3550	94.3550	94.3550	94.3550	94.3550	-0.0550	7,056	-50	50
Mar 2027	-	-	-	-	94.3550	-0.0550	-	-	-
Click here to view settlement price and volume graph							7,056	-50	50
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	-	-	-	-	10,694.00	-10.00	351	-	-
Mar 2027	-	-	-	-	10,823.00	-10.00	-	-	-
Click here to view settlement price and volume graph							351	-	-
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	12,316.00	-4.00	1,000	-	-
Mar 2027	-	-	-	-	12,465.00	-4.00	-	-	-
Click here to view settlement price and volume graph							1,000	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	157.00	165.00	157.00	159.75	159.75	7.64	3,618	87	198
Mar 2027	111.80	114.00	111.80	112.75	112.50	3.19	2,818	15	65
Jun 2027	114.55	114.65	113.00	114.00	113.62	2.41	2,574	19	67
Sep 2027	107.00	107.55	106.50	106.75	106.75	1.72	2,127	43	85
Dec 2027	97.05	97.30	96.07	96.07	96.25	1.73	2,197	39	78
Mar 2028	103.25	103.50	103.00	103.50	103.00	1.37	1,579	34	37
Jun 2028	105.25	106.00	105.25	105.75	105.75	1.48	1,451	31	33
Sep 2028	105.50	106.50	105.50	106.50	106.07	1.21	1,040	19	22
Dec 2028	95.00	95.00	94.50	94.75	94.68	1.08	1,077	17	20
Mar 2029	102.75	103.00	102.75	103.00	103.00	1.00	730	7	13
Jun 2029	-	-	-	-	116.00	1.34	688	6	11
Sep 2029	-	-	-	-	107.55	0.55	596	-	1
Dec 2029	99.00	99.00	99.00	99.00	99.00	0.80	619	1	2
Mar 2030	-	-	-	-	103.50	0.35	144	-	1
Jun 2030	-	-	-	-	116.50	0.46	134	-	1
Sep 2030	-	-	-	-	111.53	-	21	-	1
Dec 2030	-	-	-	-	105.23	-	20	-	1
Click here to view settlement price and volume graph							21,433	318	636
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	107.00	110.50	106.00	109.00	109.00	8.19	3,366	-5	88
Mar 2027	100.00	102.00	98.75	100.30	100.30	3.11	3,605	23	80
Jun 2027	88.25	88.50	87.45	88.00	88.17	1.92	2,729	14	46
Sep 2027	84.00	84.00	83.75	83.75	83.75	1.55	2,519	60	75
Dec 2027	82.75	83.00	82.75	83.00	83.00	1.95	2,584	62	75
Mar 2028	88.25	89.00	88.25	89.00	88.94	1.41	2,192	51	87
Jun 2028	84.00	84.00	84.00	84.00	84.60	1.06	2,193	52	64
Sep 2028	84.00	84.00	84.00	84.00	83.95	1.55	1,566	4	4
Dec 2028	-	-	-	-	80.17	1.00	1,606	3	3
Mar 2029	87.00	87.00	87.00	87.00	86.80	0.20	911	22	72
Jun 2029	-	-	-	-	91.19	-0.09	871	28	71
Sep 2029	-	-	-	-	86.95	-0.09	534	29	71
Dec 2029	-	-	-	-	83.98	-0.08	529	28	71
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							25,442	371	807
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	-	-	-	-	86.00	0.60	209	-	-
Jun 2027	99.50	99.50	99.50	99.50	99.50	2.25	190	1	1
Sep 2027	99.05	99.05	99.05	99.05	99.00	1.00	226	1	1
Dec 2027	-	-	-	-	59.56	0.56	266	-	-
Mar 2028	-	-	-	-	84.41	0.16	380	-	-
Jun 2028	-	-	-	-	107.21	0.21	343	-	-
Sep 2028	-	-	-	-	115.00	-	213	-	-
Dec 2028	-	-	-	-	75.75	-	219	-	-
Mar 2029	-	-	-	-	102.50	-	204	-	-
Jun 2029	-	-	-	-	116.92	-	179	-	-
Sep 2029	117.00	117.00	117.00	117.00	117.00	0.38	162	-	2
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							3,244	2	4
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	55.50	56.65	55.00	55.50	55.50	3.25	2,416	27	45
Mar 2027	70.80	73.00	70.80	72.40	72.40	1.75	2,193	5	39
Jun 2027	90.55	92.25	90.55	92.00	92.00	1.87	1,890	7	24
Sep 2027	85.75	86.25	85.50	86.25	86.25	1.87	1,073	-9	34
Dec 2027	52.00	52.25	51.75	52.25	51.97	0.82	1,260	-11	41
Mar 2028	71.25	71.25	70.50	71.25	71.00	1.15	816	2	30
Jun 2028	93.01	93.75	92.75	93.00	93.00	1.00	895	6	32
Sep 2028	96.50	97.50	96.25	96.25	96.50	1.00	713	1	8
Dec 2028	67.25	67.25	67.25	67.25	67.25	0.50	594	-	4
Mar 2029	83.25	83.25	83.25	83.25	83.25	0.34	681	-	1
Jun 2029	-	-	-	-	104.00	0.49	638	-	-
Sep 2029	100.25	100.50	100.25	100.50	100.38	0.38	472	2	2
Dec 2029	-	-	-	-	74.75	0.18	500	-	-
Mar 2030	-	-	-	-	97.19	0.32	237	-	-
Jun 2030	-	-	-	-	111.85	0.22	235	-	-
Sep 2030	-	-	-	-	104.70	0.20	9	-	-
Dec 2030	-	-	-	-	83.35	0.16	6	-	-
Click here to view settlement price and volume graph							14,628	30	260
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	33.00	34.25	30.25	30.50	30.50	-	1,530	34	84
Mar 2027	25.00	25.00	24.00	24.75	24.74	1.49	955	29	34
Jun 2027	16.35	16.35	16.35	16.35	16.35	0.85	547	24	26
Sep 2027	15.00	15.50	15.00	15.50	15.50	0.90	445	30	30
Dec 2027	15.50	16.00	15.30	16.00	16.00	0.70	425	28	30
Mar 2028	24.00	24.00	24.00	24.00	24.00	0.34	290	-2	5
Jun 2028	15.00	15.00	15.00	15.00	15.00	0.50	245	1	1
Sep 2028	14.50	14.50	14.50	14.50	14.50	0.48	208	-	1
Dec 2028	14.00	14.00	14.00	14.00	14.00	0.16	202	1	2
Mar 2029	-	-	-	-	25.25	-	135	-	-
Jun 2029	-	-	-	-	14.50	-	112	-	-
Sep 2029	-	-	-	-	14.33	-	36	-	-
Dec 2029	13.25	13.25	13.25	13.25	13.25	0.23	28	1	3
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							5,183	146	216
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	10.88	11.05	10.00	10.60	10.60	0.02	1,258	26	64
Mar 2027	18.05	19.05	18.00	18.75	18.75	0.95	1,348	7	20
Jun 2027	7.25	7.25	7.15	7.15	7.15	-	768	1	7
Sep 2027	7.25	7.25	7.25	7.25	7.25	0.25	732	5	5
Dec 2027	10.50	10.50	10.40	10.40	10.40	0.40	532	1	2
Mar 2028	18.25	18.75	18.25	18.75	18.75	0.75	704	1	2
Jun 2028	8.50	8.50	8.50	8.50	8.50	0.50	652	-	2
Sep 2028	-	-	-	-	8.00	0.30	541	-	-
Dec 2028	10.25	10.25	10.25	10.25	10.25	0.23	529	-	1
Mar 2029	18.50	18.50	18.50	18.50	18.50	0.20	460	-	1
Jun 2029	-	-	-	-	9.25	0.15	294	-	-
Sep 2029	-	-	-	-	9.56	-	225	-	-
Dec 2029	-	-	-	-	11.64	-	227	-	-
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							8,479	41	104
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	-	109	-	-
Mar 2030	-	-	-	-	27.25	-	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	7.00	7.25	7.00	7.00	6.75	0.75	1,189	8	8
Mar 2027	19.00	19.50	18.75	19.40	19.40	1.15	1,176	10	29
Jun 2027	12.08	12.08	12.08	12.08	12.40	0.32	410	-2	2
Sep 2027	11.00	11.00	11.00	11.00	11.00	0.35	361	-	2
Dec 2027	9.00	9.20	8.75	9.20	9.10	0.10	681	-7	17
Mar 2028	21.00	21.20	21.00	21.00	21.00	0.50	664	-	9
Jun 2028	11.50	11.50	11.50	11.50	11.75	0.50	367	-1	1
Sep 2028	14.00	14.00	14.00	14.00	14.00	0.45	204	-	1
Dec 2028	12.00	12.00	12.00	12.00	12.00	0.50	223	-	1
Mar 2029	-	-	-	-	22.00	-	185	-	-
Jun 2029	-	-	-	-	14.00	-	162	-	-
Sep 2029	-	-	-	-	13.25	0.15	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							5,976	8	70
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	345.00	345.00	343.00	343.00	343.00	0.50	12,850	-50	250
Mar 2027	-	-	-	-	348.50	-	210	-	-
May 2027	-	-	-	-	354.20	-0.80	-	-	-
Jul 2027	-	-	-	-	354.20	-0.80	-	-	-
Sep 2027	-	-	-	-	354.20	-0.80	-	-	-
Jan 2028	-	-	-	-	370.20	-0.80	54	-	-
Jan 2029	-	-	-	-	370.20	-0.80	-	-	-
Click here to view settlement price and volume graph							13,114	-50	250
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	-	-	-	-	343.00	0.50	-	-	-
Mar 2027	-	-	-	-	348.50	-	-	-	-
May 2027	-	-	-	-	354.20	-0.80	-	-	-
Jul 2027	-	-	-	-	354.20	-0.80	-	-	-
Sep 2027	-	-	-	-	354.20	-0.80	-	-	-
Jan 2028	-	-	-	-	370.20	-0.80	-	-	-
Jan 2029	-	-	-	-	370.20	-0.80	-	-	-
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	-	-	-	-	144.08	6.90	-	-	-
Nov 2026	-	-	-	-	184.78	8.84	15	-	-
Dec 2026	-	-	-	-	151.20	7.24	-	-	-
Jan 2027	-	-	-	-	108.81	3.08	-	-	-
Feb 2027	-	-	-	-	120.66	3.42	-	-	-
Mar 2027	-	-	-	-	108.81	3.08	-	-	-
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	-	-	-	-	101.19	7.61	-	-	-
Nov 2026	-	-	-	-	117.17	8.81	-	-	-
Dec 2026	-	-	-	-	108.91	8.19	-	-	-
Jan 2027	-	-	-	-	96.60	2.99	-	-	-
Feb 2027	-	-	-	-	108.49	3.36	-	-	-
Mar 2027	-	-	-	-	96.60	2.99	-	-	-
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	-	-	-	-	86.00	0.60	-	-	-
Feb 2027	-	-	-	-	86.00	0.60	-	-	-
Mar 2027	-	-	-	-	86.00	0.60	-	-	-
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	-	-	-	-	49.38	2.89	2	-	-
Nov 2026	-	-	-	-	64.54	3.78	2	-	-
Dec 2026	-	-	-	-	52.87	3.10	-	-	-
Jan 2027	-	-	-	-	69.53	1.68	-	-	-
Feb 2027	-	-	-	-	78.75	1.91	-	-	-
Mar 2027	-	-	-	-	69.53	1.68	-	-	-
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	-0.12	245	-	-
Jan 2031	-	-	-	-	7.00	-	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.