ASX Futures End of Day Data - Futures Day Traded at close of trade date 03/11/26 Report Generation Time: Wed, 04 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	8,872.0	8,872.0	8,871.0	8,871.0	8,875.0	32.0	541	-6	2
Dec 2026	8,915.0	8,923.0	8,850.0	8,898.0	8,897.0	31.0	260,840	-1,806	27,314
Jan 2027	-	-	-	-	8,907.0	41.0	-	-	-
Mar 2027	-	-	-	-	8,884.0	31.0	23	1	1
Jun 2027	-	-	-	-	8,958.0	31.0	-	-	-
Sep 2027	-	-	-	-	8,994.0	31.0	-	-	-
Dec 2027	-	-	-	-	9,044.0	31.0	-	-	-
Mar 2028	-	-	-	-	9,044.0	31.0	-	-	-
Click here to view settlement price and volume graph							261,404	-1,811	27,317
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	-	-	-	-	1,607.0	45.0	1,545	-	-
Mar 2027	-	-	-	-	1,603.0	45.0	-	-	-
Jun 2027	-	-	-	-	1,620.0	45.0	-	-	-
Sep 2027	-	-	-	-	1,620.0	45.0	-	-	-
Click here to view settlement price and volume graph							1,545	-	-
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	-	-	-	-	10,942.0	46.0	135	-	-
Mar 2027	-	-	-	-	10,977.0	46.0	-	-	-
Jun 2027	-	-	-	-	10,990.0	46.0	-	-	-
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	-	-	-	-	7,193.0	-55.0	170	-	-
Mar 2027	-	-	-	-	7,157.0	-55.0	-	-	-
Jun 2027	-	-	-	-	7,254.0	-55.0	-	-	-
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	-	-	-	-	8,897.0	31.0	-	-	-
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	-	-	-	-	12,488.0	42.0	-	-	-
Mar 2027	-	-	-	-	12,635.0	42.0	-	-	-
Jun 2027	-	-	-	-	12,788.0	42.0	-	-	-
Sep 2027	-	-	-	-	12,944.0	42.0	-	-	-
Dec 2027	-	-	-	-	13,102.0	42.0	-	-	-
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	-	-	-	-	4,185.0	19.0	-	-	-
Mar 2027	-	-	-	-	4,238.0	19.0	-	-	-
Jun 2027	-	-	-	-	4,293.0	19.0	-	-	-
Sep 2027	-	-	-	-	4,349.0	19.0	-	-	-
Dec 2027	-	-	-	-	4,406.0	19.0	-	-	-
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
Nov 2026	95.215	95.215	95.175	95.175	95.180	-0.040	25,654	-1,798	14,536
Dec 2026	95.160	95.160	95.135	95.150	95.150	-0.015	4,332	1,769	1,750
Jan 2027	95.145	95.145	95.120	95.140	95.145	-0.005	1,100	508	552
Feb 2027	-	-	-	-	95.105	0.010	476	-	-
Mar 2027	-	-	-	-	95.085	0.020	400	-	-
Apr 2027	-	-	-	-	95.090	0.030	550	-	-
May 2027	-	-	-	-	95.100	0.035	350	-	-
Jun 2027	-	-	-	-	95.115	0.050	200	-	-
Jul 2027	-	-	-	-	95.145	0.060	200	-	-
Aug 2027	-	-	-	-	95.175	0.060	-	-	-
Sep 2027	-	-	-	-	95.200	0.065	-	-	-
Oct 2027	-	-	-	-	95.215	0.065	1	-	-
Nov 2027	-	-	-	-	95.265	0.075	-	-	-
Dec 2027	-	-	-	-	95.290	0.070	-	-	-
Jan 2028	-	-	-	-	95.300	0.070	-	-	-
Feb 2028	-	-	-	-	95.350	0.075	-	-	-
Mar 2028	-	-	-	-	95.355	0.075	-	-	-
Apr 2028	-	-	-	-	95.395	0.080	-	-	-
Click here to view settlement price and volume graph							33,263	479	16,838
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	95.040	94.990	95.030	95.040	0.010	435,052	2,302	92,828
Jan 2027	-	-	-	-	95.040	0.010	-	-	-
Mar 2027	94.960	94.990	94.930	94.980	94.990	0.030	435,634	2,841	74,094
Jun 2027	94.990	95.050	94.950	95.040	95.050	0.060	309,416	5,185	63,766
Sep 2027	95.060	95.130	95.010	95.130	95.130	0.070	246,861	-10,132	45,467
Dec 2027	95.150	95.210	95.090	95.210	95.210	0.070	231,979	6,460	33,298
Mar 2028	95.220	95.290	95.160	95.290	95.290	0.080	153,101	2,696	18,839
Jun 2028	95.260	95.340	95.190	95.330	95.340	0.090	129,527	-975	14,277
Sep 2028	95.270	95.350	95.210	95.350	95.350	0.090	92,087	1,616	18,605
Dec 2028	95.270	95.350	95.270	95.350	95.360	0.100	15,458	-352	652
Mar 2029	-	-	-	-	95.350	0.110	911	-	36
Jun 2029	-	-	-	-	95.340	0.110	694	-	-
Sep 2029	-	-	-	-	95.320	0.110	912	-	-
Dec 2029	-	-	-	-	95.310	0.110	269	-	-
Mar 2030	-	-	-	-	95.310	0.110	70	-	-
Jun 2030	-	-	-	-	95.300	0.110	10	-	-
Sep 2030	-	-	-	-	95.300	0.110	-	-	-
Click here to view settlement price and volume graph							2,051,981	9,641	361,862
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	95.185	95.255	95.135	95.245	95.250	0.075	1,421,142	38,357	329,999
Mar 2027	-	-	-	-	95.235	0.075	1	-	-
Click here to view settlement price and volume graph							1,421,143	38,357	329,999
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	95.1200	95.1200	95.0950	95.1100	95.1100	-	4,968	5	26
Mar 2027	-	-	-	-	95.1100	-	-	-	-
Click here to view settlement price and volume graph							4,968	5	26
XT - 10 Year Bonds (100 minus yield % p.a.)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	94.8700	94.9150	94.8350	94.9050	94.9050	0.0450	1,458,103	-7,655	161,136
Mar 2027	-	-	-	-	94.9050	0.0450	-	-	-
Click here to view settlement price and volume graph							1,458,103	-7,655	161,136
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	-	-	-	-	94.5700	0.0300	6,981	-	-
Mar 2027	-	-	-	-	94.5700	0.0300	-	-	-
Click here to view settlement price and volume graph							6,981	-	-
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	-	-	-	-	10,752.00	27.00	151	-	-
Mar 2027	-	-	-	-	10,885.00	26.00	-	-	-
Click here to view settlement price and volume graph							151	-	-
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	12,352.00	22.00	1,000	-	-
Mar 2027	-	-	-	-	12,503.00	22.00	-	-	-
Click here to view settlement price and volume graph							1,000	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	129.50	129.50	125.90	125.90	125.90	-4.08	3,163	-16	64
Mar 2027	112.25	112.25	110.75	110.75	110.50	-1.70	2,382	-36	63
Jun 2027	113.00	113.00	112.00	112.00	112.00	-1.50	2,235	-21	46
Sep 2027	102.25	102.50	102.25	102.35	102.43	-1.22	1,936	-23	39
Dec 2027	92.25	92.25	92.00	92.00	92.05	-1.26	1,938	-25	44
Mar 2028	101.50	101.75	101.50	101.75	101.75	-0.60	1,488	2	3
Jun 2028	102.50	102.75	102.50	102.75	102.58	-0.92	1,398	2	4
Sep 2028	103.50	103.50	103.50	103.50	103.08	-1.28	1,044	3	3
Dec 2028	93.00	93.00	93.00	93.00	93.00	-0.75	1,077	1	2
Mar 2029	-	-	-	-	103.03	-0.32	681	-	-
Jun 2029	-	-	-	-	112.80	-0.35	666	-	-
Sep 2029	-	-	-	-	105.06	-0.69	591	-	1
Dec 2029	-	-	-	-	95.97	-0.63	594	-	1
Mar 2030	-	-	-	-	103.00	-0.63	144	2	3
Jun 2030	-	-	-	-	113.62	-0.80	131	2	3
Sep 2030	-	-	-	-	108.79	-0.77	28	2	2
Dec 2030	-	-	-	-	102.66	-0.72	28	2	2
Click here to view settlement price and volume graph							19,524	-105	280
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	96.50	96.50	96.50	96.50	96.50	-1.50	3,148	16	25
Mar 2027	-	-	-	-	99.00	-1.10	3,399	-	-
Jun 2027	86.50	86.50	86.50	86.50	86.50	-	2,646	1	1
Sep 2027	-	-	-	-	79.08	-0.92	2,488	2	2
Dec 2027	-	-	-	-	78.93	-0.92	2,549	2	2
Mar 2028	-	-	-	-	87.97	-1.03	2,178	2	2
Jun 2028	80.00	80.00	80.00	80.00	80.00	-1.00	2,188	3	3
Sep 2028	81.00	81.00	81.00	81.00	81.00	-1.00	1,573	1	1
Dec 2028	-	-	-	-	79.35	-	1,605	-	-
Mar 2029	-	-	-	-	89.10	-	932	-	-
Jun 2029	-	-	-	-	91.87	-	904	-	-
Sep 2029	-	-	-	-	87.85	-	565	-	-
Dec 2029	-	-	-	-	84.83	-	559	-	-
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							24,975	27	36
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	-	-	-	-	60.00	7.75	265	-	-
Mar 2027	-	-	-	-	85.50	-	188	-	-
Jun 2027	-	-	-	-	98.00	-1.00	190	-	-
Sep 2027	-	-	-	-	98.00	-1.00	198	-	-
Dec 2027	-	-	-	-	59.00	-	190	-	-
Mar 2028	-	-	-	-	84.50	-	379	-	-
Jun 2028	-	-	-	-	107.50	-	342	-	-
Sep 2028	-	-	-	-	115.00	-	213	-	-
Dec 2028	-	-	-	-	76.00	-	215	-	-
Mar 2029	-	-	-	-	103.00	-	204	-	-
Jun 2029	-	-	-	-	117.75	-	179	-	-
Sep 2029	-	-	-	-	118.00	-	162	-	-
Dec 2029	-	-	-	-	88.50	0.25	206	-	-
Mar 2030	-	-	-	-	113.01	0.26	126	15	15
Jun 2030	-	-	-	-	120.90	0.28	65	15	15
Sep 2030	-	-	-	-	120.90	0.28	15	15	15
Dec 2030	-	-	-	-	101.24	0.24	18	15	15
Click here to view settlement price and volume graph							3,155	60	60
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	59.00	59.00	58.25	58.25	58.25	0.95	1,978	-3	16
Mar 2027	73.50	73.70	73.00	73.00	73.00	-0.10	1,731	-3	12
Jun 2027	92.80	92.80	91.50	91.50	91.50	-0.75	1,651	1	4
Sep 2027	84.50	84.50	84.50	84.50	84.50	-0.25	976	-1	3
Dec 2027	51.75	51.75	51.00	51.00	51.03	0.03	998	-2	7
Mar 2028	70.50	70.50	70.00	70.00	70.00	-0.25	713	2	2
Jun 2028	90.50	90.50	90.25	90.25	90.25	-0.75	805	2	2
Sep 2028	95.00	95.00	95.00	95.00	95.00	-0.15	589	-4	7
Dec 2028	65.80	65.80	65.80	65.80	65.80	-0.20	476	-1	5
Mar 2029	82.00	82.00	81.50	81.50	81.50	-0.40	526	-1	6
Jun 2029	-	-	-	-	99.57	-1.06	543	-1	4
Sep 2029	-	-	-	-	95.00	-1.00	379	-	-
Dec 2029	73.25	73.25	73.25	73.25	72.80	-0.39	397	-	1
Mar 2030	-	-	-	-	95.37	-0.63	217	-	-
Jun 2030	-	-	-	-	109.60	-0.65	215	-	-
Sep 2030	-	-	-	-	104.86	-0.14	8	-	-
Dec 2030	-	-	-	-	83.44	-0.11	6	-	-
Click here to view settlement price and volume graph							12,208	-11	69
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	18.75	18.75	16.50	16.50	16.53	-2.82	1,520	24	48
Mar 2027	21.75	21.75	21.00	21.00	21.00	-1.50	983	2	6
Jun 2027	15.00	15.00	15.00	15.00	15.00	-0.50	548	-	1
Sep 2027	-	-	-	-	14.50	-	462	-	-
Dec 2027	-	-	-	-	15.23	-	446	-	-
Mar 2028	22.00	22.00	22.00	22.00	21.60	-0.90	291	1	1
Jun 2028	-	-	-	-	14.23	-0.27	248	-	-
Sep 2028	-	-	-	-	13.31	-0.25	218	-	-
Dec 2028	-	-	-	-	13.31	-0.25	212	-	-
Mar 2029	-	-	-	-	22.61	-0.84	140	-	1
Jun 2029	-	-	-	-	13.75	-0.50	118	-	1
Sep 2029	-	-	-	-	13.26	-0.49	42	-	1
Dec 2029	-	-	-	-	12.53	-0.47	34	-	1
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							5,287	27	60
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	7.75	7.75	7.25	7.25	7.25	-0.90	1,092	3	8
Mar 2027	18.00	18.00	17.75	17.75	17.75	-0.69	1,209	1	4
Jun 2027	-	-	-	-	7.05	-	756	-	-
Sep 2027	-	-	-	-	7.05	-	725	-	-
Dec 2027	-	-	-	-	10.20	-	516	-	-
Mar 2028	-	-	-	-	18.16	-0.49	699	1	1
Jun 2028	-	-	-	-	7.94	-0.21	653	1	1
Sep 2028	-	-	-	-	7.89	-0.21	541	1	1
Dec 2028	-	-	-	-	10.05	-0.28	529	1	1
Mar 2029	-	-	-	-	19.00	-	459	-	-
Jun 2029	-	-	-	-	9.25	-	293	-	-
Sep 2029	-	-	-	-	9.56	-	224	-	-
Dec 2029	-	-	-	-	11.75	-	227	-	-
Mar 2030	-	-	-	-	21.66	-	87	-	-
Jun 2030	-	-	-	-	11.86	-	113	-	-
Sep 2030	-	-	-	-	10.95	-	3	-	-
Dec 2030	-	-	-	-	13.00	-	2	-	-
Click here to view settlement price and volume graph							8,128	8	16
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	-	-
Mar 2027	-	-	-	-	26.50	-	175	-	-
Jun 2027	-	-	-	-	12.70	-	156	-	-
Sep 2027	-	-	-	-	13.95	-	130	-	-
Dec 2027	14.60	14.60	14.60	14.60	14.60	-	175	1	3
Mar 2028	-	-	-	-	26.45	-	151	-	-
Jun 2028	-	-	-	-	15.55	-	128	-	-
Sep 2028	-	-	-	-	16.35	-	157	-	-
Dec 2028	-	-	-	-	16.16	-	179	-	-
Mar 2029	-	-	-	-	28.32	-	141	-	-
Jun 2029	-	-	-	-	16.39	-	143	-	-
Sep 2029	-	-	-	-	16.46	-	132	-	-
Dec 2029	-	-	-	-	15.40	-	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							2,047	1	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	-	986	-	-
Mar 2027	18.75	18.75	18.50	18.50	18.50	-0.50	1,001	2	4
Jun 2027	-	-	-	-	12.00	-	404	-	-
Sep 2027	-	-	-	-	11.20	-	355	-	-
Dec 2027	-	-	-	-	9.00	-	650	-	-
Mar 2028	19.75	19.75	19.50	19.50	19.50	-0.46	621	-	2
Jun 2028	-	-	-	-	11.00	-0.48	365	-	-
Sep 2028	-	-	-	-	13.97	-	199	-	-
Dec 2028	-	-	-	-	12.73	-	211	-	-
Mar 2029	-	-	-	-	21.55	-	174	-	-
Jun 2029	-	-	-	-	13.94	-	154	-	-
Sep 2029	-	-	-	-	13.44	-	130	-	-
Dec 2029	-	-	-	-	11.20	-	129	-	-
Mar 2030	-	-	-	-	22.50	-	30	-	-
Jun 2030	-	-	-	-	14.75	-	30	-	-
Sep 2030	-	-	-	-	13.75	-	-	-	-
Dec 2030	-	-	-	-	12.00	-	-	-	-
Click here to view settlement price and volume graph							5,439	2	6
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	-	10,592	-	-
Mar 2027	-	-	-	-	335.40	-	1,465	-	-
May 2027	-	-	-	-	341.50	-	-	-	-
Jul 2027	-	-	-	-	341.50	-	-	-	-
Sep 2027	-	-	-	-	341.50	-	-	-	-
Jan 2028	-	-	-	-	356.00	-	54	-	-
Jan 2029	-	-	-	-	356.00	-	-	-	-
Click here to view settlement price and volume graph							12,111	-	-
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	-	-	-	-
Mar 2027	-	-	-	-	335.40	-	-	-	-
May 2027	-	-	-	-	341.50	-	-	-	-
Jul 2027	-	-	-	-	341.50	-	-	-	-
Sep 2027	-	-	-	-	341.50	-	-	-	-
Jan 2028	-	-	-	-	356.00	-	-	-	-
Jan 2029	-	-	-	-	356.00	-	-	-	-
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	-	-	-	-
Nov 2026	-	-	-	-	140.17	-5.20	15	-	-
Dec 2026	-	-	-	-	114.73	-4.25	-	-	-
Jan 2027	-	-	-	-	109.68	1.16	-	-	-
Feb 2027	-	-	-	-	121.65	1.29	-	-	-
Mar 2027	-	-	-	-	101.25	-7.27	-	-	-
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	-	-	-	-
Nov 2026	-	-	-	-	102.47	-2.34	-	-	-
Dec 2026	-	-	-	-	95.24	-2.18	-	-	-
Jan 2027	-	-	-	-	95.35	-1.06	-	-	-
Feb 2027	-	-	-	-	107.08	-1.19	-	-	-
Mar 2027	-	-	-	-	95.35	-1.06	-	-	-
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	-	-	-	-
Nov 2026	-	-	-	-	61.30	8.26	-	-	-
Dec 2026	-	-	-	-	61.30	8.26	-	-	-
Jan 2027	-	-	-	-	87.08	1.58	-	-	-
Feb 2027	-	-	-	-	87.08	1.58	-	-	-
Mar 2027	-	-	-	-	82.50	-3.00	-	-	-
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	-	2	-	-
Nov 2026	-	-	-	-	66.55	1.26	2	-	-
Dec 2026	-	-	-	-	54.51	1.03	-	-	-
Jan 2027	-	-	-	-	70.12	-0.09	-	-	-
Feb 2027	-	-	-	-	79.38	-0.11	-	-	-
Mar 2027	-	-	-	-	70.12	-0.09	-	-	-
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.