ASX Futures End of Day Data - Futures Day Traded at close of trade date 02/11/26 Report Generation Time: Tue, 03 Nov 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	8,845.0	8,845.0	8,843.0	-52.0	547	-2	6
Dec 2026	8,903.0	8,925.0	8,854.0	8,867.0	8,866.0	-52.0	262,646	1,724	28,148
Jan 2027	-	-	-	-	8,866.0	-52.0	-	-	-
Mar 2027	8,867.0	8,867.0	8,862.0	8,862.0	8,853.0	-52.0	22	1	2
Jun 2027	-	-	-	-	8,927.0	-52.0	-	-	-
Sep 2027	-	-	-	-	8,963.0	-52.0	-	-	-
Dec 2027	-	-	-	-	9,013.0	-52.0	-	-	-
Mar 2028	-	-	-	-	9,013.0	-52.0	-	-	-
Click here to view settlement price and volume graph							263,215	1,723	28,156
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	-	-	-	-	1,562.0	-6.0	1,545	-28	28
Mar 2027	-	-	-	-	1,558.0	-6.0	-	-	-
Jun 2027	-	-	-	-	1,575.0	-6.0	-	-	-
Sep 2027	-	-	-	-	1,575.0	-6.0	-	-	-
Click here to view settlement price and volume graph							1,545	-28	28
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	-	-	-	-	10,896.0	-69.0	135	-	-
Mar 2027	-	-	-	-	10,931.0	-69.0	-	-	-
Jun 2027	-	-	-	-	10,944.0	-69.0	-	-	-
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	-	-	-	-	7,248.0	-90.0	170	-	-
Mar 2027	-	-	-	-	7,212.0	-90.0	-	-	-
Jun 2027	-	-	-	-	7,309.0	-90.0	-	-	-
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	-	-	-	-	8,866.0	-52.0	-	-	-
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	-	-	-	-	12,446.0	-72.0	-	-	-
Mar 2027	-	-	-	-	12,593.0	-72.0	-	-	-
Jun 2027	-	-	-	-	12,746.0	-72.0	-	-	-
Sep 2027	-	-	-	-	12,902.0	-72.0	-	-	-
Dec 2027	-	-	-	-	13,060.0	-72.0	-	-	-
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	-	-	-	-	4,166.0	-	-	-	-
Mar 2027	-	-	-	-	4,219.0	-	-	-	-
Jun 2027	-	-	-	-	4,274.0	-	-	-	-
Sep 2027	-	-	-	-	4,330.0	-	-	-	-
Dec 2027	-	-	-	-	4,387.0	-	-	-	-
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	-0.005	25,787	-	-
Nov 2026	95.215	95.220	95.210	95.215	95.220	-0.005	27,452	3,324	6,657
Dec 2026	95.165	95.165	95.160	95.160	95.165	-	2,563	95	97
Jan 2027	95.150	95.155	95.150	95.155	95.150	-0.010	592	2	9
Feb 2027	95.095	95.105	95.095	95.105	95.095	-0.015	476	2	82
Mar 2027	-	-	-	-	95.065	-0.020	400	-	-
Apr 2027	-	-	-	-	95.060	-0.015	550	-	-
May 2027	-	-	-	-	95.065	-0.020	350	-	-
Jun 2027	-	-	-	-	95.065	-0.030	200	-	-
Jul 2027	-	-	-	-	95.085	-0.025	200	-	-
Aug 2027	-	-	-	-	95.115	-0.030	-	-	-
Sep 2027	-	-	-	-	95.135	-0.035	-	-	-
Oct 2027	-	-	-	-	95.150	-0.030	1	-	-
Nov 2027	-	-	-	-	95.190	-0.040	-	-	-
Dec 2027	-	-	-	-	95.220	-0.035	-	-	-
Jan 2028	-	-	-	-	95.230	-0.035	-	-	-
Feb 2028	-	-	-	-	95.275	-0.030	-	-	-
Mar 2028	-	-	-	-	95.280	-0.035	-	-	-
Apr 2028	-	-	-	-	95.315	-	-	-	-
Click here to view settlement price and volume graph							58,571	3,423	6,845
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	95.030	95.030	95.020	95.020	95.030	-0.010	432,750	-3,074	19,667
Jan 2027	-	-	-	-	95.030	-0.010	-	-	-
Mar 2027	94.980	94.990	94.950	94.950	94.960	-0.020	432,793	10,341	38,341
Jun 2027	95.020	95.020	94.980	94.980	94.990	-0.030	304,231	-3,042	28,854
Sep 2027	95.090	95.100	95.050	95.060	95.060	-0.030	256,993	2,970	23,700
Dec 2027	95.180	95.190	95.130	95.140	95.140	-0.040	225,519	-2,094	18,680
Mar 2028	95.250	95.260	95.200	95.210	95.210	-0.040	150,405	1,272	12,884
Jun 2028	95.290	95.300	95.240	95.250	95.250	-0.040	130,502	-1,436	11,908
Sep 2028	95.320	95.320	95.250	95.260	95.260	-0.040	90,471	-549	13,293
Dec 2028	95.290	95.310	95.260	95.280	95.260	-0.040	15,810	550	1,302
Mar 2029	95.260	95.260	95.250	95.250	95.240	-0.050	911	4	7
Jun 2029	95.280	95.280	95.220	95.220	95.230	-0.050	694	-3	28
Sep 2029	95.260	95.260	95.180	95.200	95.210	-0.050	912	-	28
Dec 2029	-	-	-	-	95.200	-0.050	269	-	-
Mar 2030	-	-	-	-	95.200	-0.050	70	-	-
Jun 2030	-	-	-	-	95.190	-0.050	10	-	-
Sep 2030	-	-	-	-	95.190	-0.050	-	-	-
Click here to view settlement price and volume graph							2,042,340	4,939	168,692
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	95.195	95.210	95.160	95.170	95.175	-0.020	1,382,785	-17,509	194,800
Mar 2027	-	-	-	-	95.160	-0.020	1	-	-
Click here to view settlement price and volume graph							1,382,786	-17,509	194,800
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	95.1250	95.1250	95.0950	95.1100	95.1100	-0.0300	4,963	38	131
Mar 2027	-	-	-	-	95.1100	-0.0300	-	-	-
Click here to view settlement price and volume graph							4,963	38	131
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	94.8650	94.8750	94.8350	94.8600	94.8600	-0.0150	1,465,758	3,231	114,140
Mar 2027	-	-	-	-	94.8600	-0.0150	-	-	-
Click here to view settlement price and volume graph							1,465,758	3,231	114,140
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	94.5400	94.5400	94.5400	94.5400	94.5400	-0.0100	6,981	-50	50
Mar 2027	-	-	-	-	94.5400	-0.0100	-	-	-
Click here to view settlement price and volume graph							6,981	-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	-	-	-	-	10,725.00	-14.00	151	-	-
Mar 2027	-	-	-	-	10,859.00	-14.00	-	-	-
Click here to view settlement price and volume graph							151	-	-
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	12,330.00	-12.00	1,000	-	-
Mar 2027	-	-	-	-	12,481.00	-11.00	-	-	-
Click here to view settlement price and volume graph							1,000	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	131.65	132.00	129.98	129.98	129.98	-1.52	3,179	-523	40
Mar 2027	111.50	113.50	111.50	112.20	112.20	0.95	2,418	-521	30
Jun 2027	113.25	113.50	113.15	113.50	113.50	0.80	2,256	-347	7
Sep 2027	104.00	104.00	103.75	103.75	103.65	0.34	1,959	-247	6
Dec 2027	94.00	94.00	93.22	93.22	93.31	0.09	1,963	-255	25
Mar 2028	102.65	102.65	102.40	102.40	102.35	0.45	1,486	-149	2
Jun 2028	103.50	103.50	103.50	103.50	103.50	0.10	1,396	-123	3
Sep 2028	104.65	104.65	104.50	104.50	104.36	-0.14	1,041	-64	5
Dec 2028	93.85	93.85	93.75	93.75	93.75	0.25	1,076	-64	5
Mar 2029	103.50	103.50	103.35	103.35	103.35	-	681	-63	9
Jun 2029	113.50	113.50	113.50	113.50	113.15	-0.15	666	-35	8
Sep 2029	105.75	105.75	105.75	105.75	105.75	-0.10	591	-12	26
Dec 2029	-	-	-	-	96.60	-0.04	594	-34	6
Mar 2030	-	-	-	-	103.63	-0.07	142	-8	-
Jun 2030	-	-	-	-	114.42	-0.39	129	-9	-
Sep 2030	-	-	-	-	109.56	-0.08	26	-	-
Dec 2030	-	-	-	-	103.38	-0.07	26	-	-
Click here to view settlement price and volume graph							19,629	-2,454	172
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	100.50	100.50	98.00	98.00	98.00	-1.75	3,132	-272	21
Mar 2027	101.00	101.25	100.10	100.10	100.10	-0.15	3,399	-277	23
Jun 2027	86.75	87.00	86.50	86.50	86.50	-0.38	2,645	-158	11
Sep 2027	80.10	80.10	80.00	80.00	80.00	-0.06	2,486	-122	10
Dec 2027	79.85	79.85	79.85	79.85	79.85	-	2,547	-114	2
Mar 2028	89.00	89.00	89.00	89.00	89.00	-	2,176	-51	4
Jun 2028	81.00	81.00	81.00	81.00	81.00	-	2,185	-48	1
Sep 2028	82.00	82.00	82.00	82.00	82.00	-	1,572	-17	2
Dec 2028	-	-	-	-	79.35	-	1,605	-16	-
Mar 2029	-	-	-	-	89.10	-0.10	932	-	5
Jun 2029	-	-	-	-	91.87	-0.11	904	-	5
Sep 2029	-	-	-	-	87.85	-0.10	565	-	5
Dec 2029	-	-	-	-	84.83	-0.10	559	-	5
Mar 2030	-	-	-	-	94.92	-	118	-	-
Jun 2030	-	-	-	-	95.34	-	123	-	-
Sep 2030	-	-	-	-	93.00	-	-	-	-
Dec 2030	-	-	-	-	93.00	-	-	-	-
Click here to view settlement price and volume graph							24,948	-1,075	94
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	-	-	-	-	52.25	0.25	265	-18	-
Mar 2027	-	-	-	-	85.50	-	188	-22	-
Jun 2027	-	-	-	-	99.00	-	190	-4	-
Sep 2027	-	-	-	-	99.00	-	198	-28	-
Dec 2027	-	-	-	-	59.00	-	190	-77	-
Mar 2028	-	-	-	-	84.50	-	379	-1	-
Jun 2028	-	-	-	-	107.50	-	342	-1	-
Sep 2028	-	-	-	-	115.00	-	213	-	-
Dec 2028	-	-	-	-	76.00	-	215	-4	-
Mar 2029	-	-	-	-	103.00	-	204	-	-
Jun 2029	-	-	-	-	117.75	-	179	-	-
Sep 2029	-	-	-	-	118.00	-	162	-	-
Dec 2029	-	-	-	-	88.25	-	206	-	-
Mar 2030	-	-	-	-	112.75	-	111	-	-
Jun 2030	-	-	-	-	120.62	-	50	-	-
Sep 2030	-	-	-	-	120.62	-	-	-	-
Dec 2030	-	-	-	-	101.00	-	3	-	-
Click here to view settlement price and volume graph							3,095	-155	-
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	57.75	57.75	57.15	57.30	57.30	1.55	1,981	-462	56
Mar 2027	74.00	74.00	72.85	73.10	73.10	0.25	1,734	-477	15
Jun 2027	92.50	92.75	92.30	92.30	92.25	0.50	1,650	-251	8
Sep 2027	85.00	85.00	84.75	84.75	84.75	-0.15	977	-129	7
Dec 2027	51.75	51.75	50.90	51.00	51.00	0.25	1,000	-316	12
Mar 2028	70.25	70.25	70.25	70.25	70.25	0.25	711	-110	3
Jun 2028	91.45	91.45	91.00	91.00	91.00	-	803	-113	4
Sep 2028	95.75	95.75	95.50	95.50	95.15	-0.25	593	-108	2
Dec 2028	-	-	-	-	66.00	-0.25	477	-111	-
Mar 2029	82.25	82.25	82.25	82.25	81.90	-0.10	527	-141	1
Jun 2029	-	-	-	-	100.63	-0.37	544	-81	-
Sep 2029	-	-	-	-	96.00	-	379	-98	-
Dec 2029	73.19	73.19	73.19	73.19	73.19	-	397	-108	1
Mar 2030	96.00	96.00	96.00	96.00	96.00	0.25	217	-22	1
Jun 2030	-	-	-	-	110.25	-	215	-22	-
Sep 2030	-	-	-	-	105.00	-	8	-2	-
Dec 2030	-	-	-	-	83.55	-	6	-	-
Click here to view settlement price and volume graph							12,219	-2,551	110
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	20.00	20.00	19.35	19.35	19.35	-0.35	1,496	-98	14
Mar 2027	22.70	22.70	22.50	22.50	22.50	-	981	-37	2
Jun 2027	15.50	15.50	15.50	15.50	15.50	0.50	548	-16	10
Sep 2027	-	-	-	-	14.50	-	462	-3	-
Dec 2027	-	-	-	-	15.23	-	446	-3	-
Mar 2028	-	-	-	-	22.50	-	290	-	-
Jun 2028	14.50	14.50	14.50	14.50	14.50	0.14	248	1	1
Sep 2028	-	-	-	-	13.56	-	218	-	-
Dec 2028	-	-	-	-	13.56	-	212	-	-
Mar 2029	-	-	-	-	23.45	-	140	-	-
Jun 2029	-	-	-	-	14.25	0.50	118	-	-
Sep 2029	-	-	-	-	13.75	0.25	42	-	-
Dec 2029	-	-	-	-	13.00	0.25	34	-	-
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							5,260	-156	27
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	8.75	8.75	8.15	8.15	8.15	-	1,089	-239	5
Mar 2027	18.75	18.75	18.35	18.35	18.44	0.09	1,208	-174	13
Jun 2027	7.05	7.10	7.05	7.05	7.05	0.15	756	-15	18
Sep 2027	7.05	7.05	7.05	7.05	7.05	0.07	725	-16	17
Dec 2027	10.25	10.25	10.00	10.25	10.20	0.10	516	-15	8
Mar 2028	-	-	-	-	18.65	0.15	698	-13	-
Jun 2028	-	-	-	-	8.15	-	652	-4	-
Sep 2028	-	-	-	-	8.10	-	540	-1	-
Dec 2028	-	-	-	-	10.33	-	528	-3	-
Mar 2029	-	-	-	-	19.00	-	459	-4	-
Jun 2029	-	-	-	-	9.25	-	293	-1	-
Sep 2029	-	-	-	-	9.56	-	224	-1	-
Dec 2029	-	-	-	-	11.75	-	227	-	-
Mar 2030	-	-	-	-	21.66	-	87	-3	-
Jun 2030	-	-	-	-	11.86	-	113	-	-
Sep 2030	-	-	-	-	10.95	-	3	-	-
Dec 2030	-	-	-	-	13.00	-	2	-1	-
Click here to view settlement price and volume graph							8,120	-490	61
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	-	125	-10	-
Mar 2027	-	-	-	-	26.50	-	175	-	-
Jun 2027	-	-	-	-	12.70	-	156	-2	-
Sep 2027	-	-	-	-	13.95	-	130	-	-
Dec 2027	-	-	-	-	14.60	-	174	-3	-
Mar 2028	-	-	-	-	26.45	-	151	-21	-
Jun 2028	-	-	-	-	15.55	-	128	-	-
Sep 2028	-	-	-	-	16.35	0.06	157	-	-
Dec 2028	-	-	-	-	16.16	-	179	-25	-
Mar 2029	-	-	-	-	28.32	-	141	-6	-
Jun 2029	-	-	-	-	16.39	-	143	-	-
Sep 2029	-	-	-	-	16.46	-	132	-	-
Dec 2029	-	-	-	-	15.40	0.10	109	-	-
Mar 2030	-	-	-	-	27.40	-	66	-	-
Jun 2030	-	-	-	-	16.50	-	80	-	-
Sep 2030	-	-	-	-	16.00	-	-	-	-
Dec 2030	-	-	-	-	16.00	-	-	-	-
Click here to view settlement price and volume graph							2,046	-67	-
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	-	986	-211	-
Mar 2027	19.35	19.35	19.00	19.00	19.00	0.15	999	-219	4
Jun 2027	12.00	12.01	12.00	12.00	12.00	-	404	-7	27
Sep 2027	-	-	-	-	11.20	-	355	-12	-
Dec 2027	9.00	9.00	9.00	9.00	9.00	-	650	-44	2
Mar 2028	20.00	20.00	20.00	20.00	19.96	0.21	621	-50	1
Jun 2028	-	-	-	-	11.48	-0.02	365	-8	-
Sep 2028	-	-	-	-	13.97	-0.03	199	-5	-
Dec 2028	-	-	-	-	12.73	-0.02	211	-13	-
Mar 2029	-	-	-	-	21.55	-	174	-11	-
Jun 2029	-	-	-	-	13.94	-	154	-8	-
Sep 2029	-	-	-	-	13.44	-	130	-13	-
Dec 2029	-	-	-	-	11.20	-	129	-12	-
Mar 2030	-	-	-	-	22.50	-	30	-5	-
Jun 2030	-	-	-	-	14.75	-	30	-5	-
Sep 2030	-	-	-	-	13.75	-	-	-	-
Dec 2030	-	-	-	-	12.00	-	-	-	-
Click here to view settlement price and volume graph							5,437	-623	34
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
Dec 2026	-	-	-	-	11.10	-	10	-	-
Jan 2027	-	-	-	-	11.20	-	10	-	-
Feb 2027	-	-	-	-	11.35	-	10	-	-
Mar 2027	-	-	-	-	11.20	-	10	-	-
Apr 2027	-	-	-	-	10.80	-	10	-	-
May 2027	-	-	-	-	10.10	-	10	-	-
Jun 2027	-	-	-	-	11.30	-	10	-	-
Jul 2027	-	-	-	-	11.30	-	10	-	-
Aug 2027	-	-	-	-	11.30	-	10	-	-
Sep 2027	-	-	-	-	10.90	-	10	-	-
Oct 2027	-	-	-	-	11.10	-	10	-	-
Nov 2027	-	-	-	-	11.10	-	10	-	-
Dec 2027	-	-	-	-	10.90	-	10	-	-
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	-	-	-	-
Nov 2029	-	-	-	-	11.50	-	-	-	-
Click here to view settlement price and volume graph							146	-	-
WM - Eastern Australia Wheat (Eastern Australia Wheat)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Jan 2027	-	-	-	-	331.00	-2.00	10,592	-1,601	-
Mar 2027	-	-	-	-	335.40	-2.60	1,465	-	-
May 2027	-	-	-	-	341.50	-2.50	-	-	-
Jul 2027	-	-	-	-	341.50	-2.50	-	-	-
Sep 2027	-	-	-	-	341.50	-2.50	-	-	-
Jan 2028	-	-	-	-	356.00	-2.50	54	-	-
Jan 2029	-	-	-	-	356.00	-2.50	-	-	-
Click here to view settlement price and volume graph							12,111	-1,601	-
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	-	-	-	-	331.00	-2.00	-	-	-
Mar 2027	-	-	-	-	335.40	-2.60	-	-	-
May 2027	-	-	-	-	341.50	-2.50	-	-	-
Jul 2027	-	-	-	-	341.50	-2.50	-	-	-
Sep 2027	-	-	-	-	341.50	-2.50	-	-	-
Jan 2028	-	-	-	-	356.00	-2.50	-	-	-
Jan 2029	-	-	-	-	356.00	-2.50	-	-	-
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	-	-	-	-	266.50	-	100	-	-
Mar 2027	-	-	-	-	268.50	-	-	-	-
May 2027	-	-	-	-	271.50	-	-	-	-
Jul 2027	-	-	-	-	271.50	-	-	-	-
Sep 2027	-	-	-	-	271.50	-	-	-	-
Jan 2028	-	-	-	-	283.50	-	-	-	-
Jan 2029	-	-	-	-	283.50	-	-	-	-
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	-	-	-	-	266.50	-	-	-	-
Mar 2027	-	-	-	-	268.50	-	-	-	-
May 2027	-	-	-	-	271.50	-	-	-	-
Jul 2027	-	-	-	-	271.50	-	-	-	-
Sep 2027	-	-	-	-	271.50	-	-	-	-
Jan 2028	-	-	-	-	283.50	-	-	-	-
Jan 2029	-	-	-	-	283.50	-	-	-	-
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	-	-	-	-	127.83	0.84	-	-	-
Nov 2026	-	-	-	-	145.37	-2.02	15	-	-
Dec 2026	-	-	-	-	118.98	-1.65	-	-	-
Jan 2027	-	-	-	-	108.52	0.92	-	-	-
Feb 2027	-	-	-	-	120.36	1.02	-	-	-
Mar 2027	-	-	-	-	108.52	0.92	-	-	-
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	-	-	-	-	94.09	1.44	-	-	-
Nov 2026	-	-	-	-	104.81	-2.39	-	-	-
Dec 2026	-	-	-	-	97.42	-2.22	-	-	-
Jan 2027	-	-	-	-	96.41	-0.14	-	-	-
Feb 2027	-	-	-	-	108.27	-0.16	-	-	-
Mar 2027	-	-	-	-	96.41	-0.14	-	-	-
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	-	-	-	-	49.70	-2.30	-	-	-
Nov 2026	-	-	-	-	53.04	1.04	-	-	-
Dec 2026	-	-	-	-	53.04	1.04	-	-	-
Jan 2027	-	-	-	-	85.50	-	-	-	-
Feb 2027	-	-	-	-	85.50	-	-	-	-
Mar 2027	-	-	-	-	85.50	-	-	-	-
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	-	-	-	-	52.94	3.15	2	-	-
Nov 2026	-	-	-	-	65.29	0.56	2	-	-
Dec 2026	-	-	-	-	53.48	0.46	-	-	-
Jan 2027	-	-	-	-	70.21	0.24	-	-	-
Feb 2027	-	-	-	-	79.49	0.27	-	-	-
Mar 2027	-	-	-	-	70.21	0.24	-	-	-
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	-	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.