ASX Futures End of Day Data - Futures Day Traded at close of trade date 04/11/26 Report Generation Time: Thu, 05 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	8,805.0	8,821.0	8,805.0	8,821.0	8,834.0	-41.0	544	3	4
Dec 2026	8,885.0	8,885.0	8,808.0	8,855.0	8,856.0	-41.0	262,662	1,822	32,282
Jan 2027	-	-	-	-	8,871.0	-36.0	-	-	-
Mar 2027	8,814.0	8,817.0	8,814.0	8,817.0	8,844.0	-40.0	23	-	2
Jun 2027	-	-	-	-	8,918.0	-40.0	-	-	-
Sep 2027	-	-	-	-	8,954.0	-40.0	-	-	-
Dec 2027	-	-	-	-	9,004.0	-40.0	-	-	-
Mar 2028	-	-	-	-	9,004.0	-40.0	-	-	-
Click here to view settlement price and volume graph							263,229	1,825	32,288
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	1,622.0	1,622.0	1,622.0	1,622.0	1,622.0	15.0	1,527	-18	22
Mar 2027	-	-	-	-	1,618.0	15.0	-	-	-
Jun 2027	-	-	-	-	1,635.0	15.0	-	-	-
Sep 2027	-	-	-	-	1,635.0	15.0	-	-	-
Click here to view settlement price and volume graph							1,527	-18	22
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	10,850.0	10,850.0	10,850.0	10,850.0	10,850.0	-92.0	135	-	1
Mar 2027	-	-	-	-	10,885.0	-92.0	-	-	-
Jun 2027	-	-	-	-	10,898.0	-92.0	-	-	-
Click here to view settlement price and volume graph							135	-	1
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	-	-	-	-	7,120.0	-73.0	170	-	-
Mar 2027	-	-	-	-	7,084.0	-73.0	-	-	-
Jun 2027	-	-	-	-	7,181.0	-73.0	-	-	-
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	-	-	-	-	8,856.0	-41.0	-	-	-
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	-	-	-	-	12,415.0	-73.0	-	-	-
Mar 2027	-	-	-	-	12,562.0	-73.0	-	-	-
Jun 2027	-	-	-	-	12,715.0	-73.0	-	-	-
Sep 2027	-	-	-	-	12,871.0	-73.0	-	-	-
Dec 2027	-	-	-	-	13,029.0	-73.0	-	-	-
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	-	-	-	-	4,134.0	-51.0	-	-	-
Mar 2027	-	-	-	-	4,187.0	-51.0	-	-	-
Jun 2027	-	-	-	-	4,242.0	-51.0	-	-	-
Sep 2027	-	-	-	-	4,298.0	-51.0	-	-	-
Dec 2027	-	-	-	-	4,355.0	-51.0	-	-	-
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	95.180	95.180	95.180	95.180	95.180	-	24,949	-705	75
Dec 2026	95.145	95.145	95.135	95.135	95.140	-0.010	3,845	-487	224
Jan 2027	95.130	95.130	95.125	95.125	95.130	-0.015	1,105	5	10
Feb 2027	-	-	-	-	95.095	-0.010	476	-	-
Mar 2027	-	-	-	-	95.075	-0.010	400	-	-
Apr 2027	-	-	-	-	95.075	-0.015	550	-	-
May 2027	-	-	-	-	95.085	-0.015	350	-	-
Jun 2027	-	-	-	-	95.100	-0.015	200	-	-
Jul 2027	95.145	95.145	95.145	95.145	95.135	-0.010	350	150	150
Aug 2027	95.180	95.180	95.180	95.180	95.175	-	150	150	150
Sep 2027	95.210	95.210	95.190	95.190	95.205	0.005	600	600	600
Oct 2027	-	-	-	-	95.225	0.010	1	-	-
Nov 2027	-	-	-	-	95.280	0.015	-	-	-
Dec 2027	-	-	-	-	95.310	0.020	-	-	-
Jan 2028	-	-	-	-	95.315	0.015	-	-	-
Feb 2028	-	-	-	-	95.365	0.015	-	-	-
Mar 2028	-	-	-	-	95.375	0.020	-	-	-
Apr 2028	-	-	-	-	95.415	0.020	-	-	-
Click here to view settlement price and volume graph							32,976	-287	1,209
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	95.020	95.030	95.020	95.020	95.030	-0.010	433,426	-1,626	40,268
Jan 2027	-	-	-	-	95.030	-0.010	-	-	-
Mar 2027	94.970	95.000	94.970	94.970	94.980	-0.010	439,760	4,126	54,030
Jun 2027	95.030	95.070	95.030	95.040	95.050	-	307,175	-2,241	47,884
Sep 2027	95.120	95.160	95.110	95.130	95.140	0.010	244,444	-2,417	30,457
Dec 2027	95.200	95.250	95.190	95.220	95.230	0.020	230,660	-1,319	26,056
Mar 2028	95.280	95.340	95.270	95.300	95.310	0.020	150,701	-2,400	18,913
Jun 2028	95.330	95.380	95.310	95.360	95.360	0.020	126,045	-3,482	21,193
Sep 2028	95.340	95.400	95.330	95.360	95.370	0.020	88,054	-4,033	19,386
Dec 2028	95.350	95.400	95.350	95.370	95.370	0.010	15,099	-359	775
Mar 2029	95.330	95.370	95.330	95.350	95.350	-	1,290	379	143
Jun 2029	95.340	95.350	95.340	95.350	95.330	-0.010	882	188	37
Sep 2029	-	-	-	-	95.300	-0.020	1,111	199	-
Dec 2029	-	-	-	-	95.290	-0.020	269	-	-
Mar 2030	-	-	-	-	95.290	-0.020	70	-	-
Jun 2030	-	-	-	-	95.280	-0.020	20	10	-
Sep 2030	-	-	-	-	95.280	-0.020	-	-	-
Click here to view settlement price and volume graph							2,039,006	-12,975	259,142
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	95.245	95.300	95.230	95.255	95.255	0.005	1,423,029	1,887	360,569
Mar 2027	-	-	-	-	95.240	0.005	1	-	-
Click here to view settlement price and volume graph							1,423,030	1,887	360,569
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	95.2050	95.2250	95.1950	95.2150	95.2150	0.1050	4,861	-107	178
Mar 2027	-	-	-	-	95.2150	0.1050	-	-	-
Click here to view settlement price and volume graph							4,861	-107	178
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	94.8850	94.9550	94.8800	94.9050	94.9100	0.0050	1,474,998	16,895	208,998
Mar 2027	-	-	-	-	94.9100	0.0050	-	-	-
Click here to view settlement price and volume graph							1,474,998	16,895	208,998
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	94.5850	94.5950	94.5850	94.5850	94.5750	0.0050	6,781	-200	300
Mar 2027	-	-	-	-	94.5750	0.0050	-	-	-
Click here to view settlement price and volume graph							6,781	-200	300
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	-	-	-	-	10,755.00	3.00	151	-	-
Mar 2027	-	-	-	-	10,888.00	3.00	-	-	-
Click here to view settlement price and volume graph							151	-	-
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	12,348.00	-4.00	1,000	-	-
Mar 2027	-	-	-	-	12,500.00	-3.00	-	-	-
Click here to view settlement price and volume graph							1,000	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	125.50	125.50	118.00	118.00	118.00	-7.90	3,177	14	90
Mar 2027	108.75	108.75	104.00	104.00	104.00	-6.50	2,382	-	153
Jun 2027	110.00	110.00	108.50	109.00	108.75	-3.25	2,221	-14	121
Sep 2027	101.00	101.00	98.75	99.50	99.37	-3.06	1,932	-4	107
Dec 2027	91.25	91.25	90.00	90.00	90.00	-2.05	1,947	9	107
Mar 2028	100.50	101.00	100.50	100.50	99.75	-2.00	1,493	5	18
Jun 2028	102.00	102.00	100.75	100.75	100.75	-1.83	1,403	5	19
Sep 2028	102.00	102.00	101.70	101.70	101.70	-1.38	1,044	-	9
Dec 2028	-	-	-	-	91.29	-1.71	1,080	3	6
Mar 2029	102.00	102.00	101.50	101.50	101.50	-1.53	683	2	3
Jun 2029	111.50	111.50	111.50	111.50	111.50	-1.30	665	-1	2
Sep 2029	-	-	-	-	103.91	-1.15	592	1	2
Dec 2029	-	-	-	-	94.92	-1.05	595	1	2
Mar 2030	102.00	102.00	102.00	102.00	101.87	-1.13	160	16	21
Jun 2030	112.00	112.00	111.75	111.75	112.00	-1.62	151	20	25
Sep 2030	107.25	107.75	107.00	107.00	107.00	-1.79	57	29	31
Dec 2030	101.50	101.50	101.00	101.00	101.00	-1.66	55	27	31
Click here to view settlement price and volume graph							19,637	113	747
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	95.00	92.75	92.75	92.75	-3.75	3,144	-4	57
Mar 2027	97.00	97.00	93.00	93.00	93.00	-6.00	3,383	-16	65
Jun 2027	84.00	84.00	82.50	82.50	82.66	-3.84	2,639	-7	90
Sep 2027	77.50	77.50	77.10	77.10	77.10	-1.98	2,488	-	41
Dec 2027	78.00	78.00	78.00	78.00	77.74	-1.19	2,549	-	35
Mar 2028	87.25	87.25	87.00	87.00	87.00	-0.97	2,183	5	23
Jun 2028	-	-	-	-	78.47	-1.53	2,189	1	18
Sep 2028	-	-	-	-	79.45	-1.55	1,572	-1	8
Dec 2028	78.50	78.50	78.50	78.50	78.50	-0.85	1,604	-1	13
Mar 2029	88.00	88.00	88.00	88.00	87.99	-1.11	932	-	5
Jun 2029	90.50	90.50	90.25	90.25	90.25	-1.62	904	-	6
Sep 2029	-	-	-	-	85.96	-1.89	565	-	2
Dec 2029	-	-	-	-	83.00	-1.83	559	-	2
Mar 2030	-	-	-	-	92.88	-2.04	118	-	-
Jun 2030	-	-	-	-	93.87	-1.47	123	-	-
Sep 2030	-	-	-	-	92.38	-0.62	-	-	-
Dec 2030	-	-	-	-	90.89	-2.11	-	-	-
Click here to view settlement price and volume graph							24,952	-23	365
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	60.00	60.00	60.00	60.00	-	266	1	31
Mar 2027	-	-	-	-	85.50	-	188	-	-
Jun 2027	97.50	97.50	97.50	97.50	97.50	-0.50	190	-	1
Sep 2027	97.00	97.00	97.00	97.00	97.00	-1.00	203	5	5
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	-	206	-	-
Mar 2030	-	-	-	-	113.01	-	126	-	-
Jun 2030	-	-	-	-	120.90	-	65	-	-
Sep 2030	-	-	-	-	120.90	-	15	-	-
Dec 2030	-	-	-	-	101.24	-	18	-	-
Click here to view settlement price and volume graph							3,161	6	37
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	56.50	60.00	56.50	60.00	59.91	1.66	2,011	33	43
Mar 2027	72.00	72.75	71.50	72.25	72.25	-0.75	1,738	7	20
Jun 2027	90.00	90.28	89.50	89.50	89.50	-2.00	1,650	-1	8
Sep 2027	83.50	83.50	83.00	83.00	83.00	-1.50	963	-13	10
Dec 2027	51.00	51.00	51.00	51.00	50.23	-0.80	984	-14	6
Mar 2028	-	-	-	-	68.90	-1.10	730	17	5
Jun 2028	89.00	89.00	88.50	89.00	89.00	-1.25	809	4	8
Sep 2028	93.50	93.50	93.50	93.50	93.50	-1.50	588	-1	3
Dec 2028	64.50	64.50	64.30	64.30	64.30	-1.50	471	-5	7
Mar 2029	80.00	80.00	80.00	80.00	80.00	-1.50	525	-1	3
Jun 2029	98.00	98.00	98.00	98.00	98.00	-1.57	543	-	3
Sep 2029	94.00	94.00	94.00	94.00	94.00	-1.00	379	-	1
Dec 2029	70.25	70.25	70.25	70.25	70.25	-2.55	398	1	1
Mar 2030	94.00	94.50	93.75	93.75	93.75	-1.62	221	4	4
Jun 2030	108.00	108.50	108.00	108.50	108.50	-1.10	218	3	3
Sep 2030	-	-	-	-	104.86	-	8	-	-
Dec 2030	82.50	82.50	82.50	82.50	82.50	-0.94	7	1	1
Click here to view settlement price and volume graph							12,243	35	126
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	15.75	15.75	14.50	14.75	14.58	-1.95	1,523	3	75
Mar 2027	19.50	19.75	19.50	19.60	19.60	-1.40	984	1	19
Jun 2027	14.50	15.00	14.00	14.00	14.25	-0.75	549	1	7
Sep 2027	-	-	-	-	14.00	-0.50	462	-	-
Dec 2027	14.00	14.00	14.00	14.00	14.00	-1.23	448	2	2
Mar 2028	-	-	-	-	21.25	-0.35	291	-	-
Jun 2028	-	-	-	-	14.23	-	248	-	-
Sep 2028	-	-	-	-	13.13	-0.18	218	-	1
Dec 2028	-	-	-	-	13.13	-0.18	213	1	1
Mar 2029	-	-	-	-	22.31	-0.30	140	-	1
Jun 2029	-	-	-	-	13.56	-0.19	119	1	1
Sep 2029	-	-	-	-	13.26	-	42	-	-
Dec 2029	-	-	-	-	12.53	-	34	-	-
Mar 2030	-	-	-	-	24.87	-0.38	15	-	-
Jun 2030	-	-	-	-	14.31	-0.22	6	-	-
Sep 2030	-	-	-	-	13.79	-0.21	2	-	-
Dec 2030	-	-	-	-	13.20	-0.20	2	-	-
Click here to view settlement price and volume graph							5,296	9	107
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	7.00	7.00	5.50	5.80	5.80	-1.45	1,098	6	12
Mar 2027	17.25	17.25	16.25	16.25	16.25	-1.50	1,211	2	24
Jun 2027	7.00	7.00	7.00	7.00	7.00	-0.05	757	1	1
Sep 2027	7.05	7.05	7.05	7.05	7.05	-	725	-	2
Dec 2027	10.00	10.00	10.00	10.00	10.00	-0.20	516	-	2
Mar 2028	17.50	17.50	17.50	17.50	17.50	-0.66	700	1	4
Jun 2028	-	-	-	-	7.94	-	653	-	-
Sep 2028	-	-	-	-	7.89	-	541	-	-
Dec 2028	-	-	-	-	10.05	-	529	-	-
Mar 2029	-	-	-	-	18.50	-0.50	459	-	-
Jun 2029	-	-	-	-	9.25	-	293	-	-
Sep 2029	-	-	-	-	9.37	-0.19	224	-	-
Dec 2029	-	-	-	-	11.52	-0.23	227	-	-
Mar 2030	-	-	-	-	21.13	-0.53	87	-	-
Jun 2030	-	-	-	-	11.57	-0.29	113	-	-
Sep 2030	-	-	-	-	10.90	-0.05	3	-	-
Dec 2030	-	-	-	-	12.93	-0.07	2	-	-
Click here to view settlement price and volume graph							8,138	10	45
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	26.01	26.01	25.52	25.52	25.52	-0.98	177	2	5
Jun 2027	12.65	12.70	12.65	12.70	12.70	-	162	6	6
Sep 2027	-	-	-	-	13.95	-	130	-	-
Dec 2027	-	-	-	-	14.60	-	175	-	-
Mar 2028	26.00	26.00	25.50	25.50	25.50	-0.95	151	-	4
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							2,055	8	15
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	6.00	5.50	5.75	5.75	0.25	993	7	17
Mar 2027	17.75	18.00	17.00	17.00	17.00	-1.50	1,007	6	11
Jun 2027	-	-	-	-	12.00	-	404	-	-
Sep 2027	-	-	-	-	11.20	-	355	-	-
Dec 2027	-	-	-	-	8.75	-0.25	650	-	-
Mar 2028	19.00	19.25	19.00	19.05	19.00	-0.50	623	2	5
Jun 2028	-	-	-	-	10.60	-0.40	365	-	-
Sep 2028	-	-	-	-	13.30	-0.67	199	-	-
Dec 2028	-	-	-	-	12.12	-0.61	211	-	-
Mar 2029	-	-	-	-	20.85	-0.70	174	-	-
Jun 2029	-	-	-	-	13.45	-0.49	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							5,454	15	33
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	330.00	330.00	329.00	329.00	329.00	-2.00	10,417	-175	547
Mar 2027	-	-	-	-	334.50	-0.90	1,455	-10	-
May 2027	-	-	-	-	340.60	-0.90	-	-	-
Jul 2027	-	-	-	-	340.60	-0.90	-	-	-
Sep 2027	-	-	-	-	340.60	-0.90	-	-	-
Jan 2028	-	-	-	-	355.10	-0.90	54	-	-
Jan 2029	-	-	-	-	355.10	-0.90	-	-	-
Click here to view settlement price and volume graph							11,926	-185	547
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	-	-	-	-	329.00	-2.00	-	-	-
Mar 2027	-	-	-	-	334.50	-0.90	-	-	-
May 2027	-	-	-	-	340.60	-0.90	-	-	-
Jul 2027	-	-	-	-	340.60	-0.90	-	-	-
Sep 2027	-	-	-	-	340.60	-0.90	-	-	-
Jan 2028	-	-	-	-	355.10	-0.90	-	-	-
Jan 2029	-	-	-	-	355.10	-0.90	-	-	-
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	-	-	-	-	129.79	-10.38	15	-	-
Dec 2026	-	-	-	-	106.23	-8.50	-	-	-
Jan 2027	-	-	-	-	103.23	-6.45	-	-	-
Feb 2027	-	-	-	-	114.49	-7.16	-	-	-
Mar 2027	-	-	-	-	95.29	-5.96	-	-	-
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	-	-	-	-	97.77	-4.70	-	-	-
Dec 2026	-	-	-	-	90.87	-4.37	-	-	-
Jan 2027	-	-	-	-	89.57	-5.78	-	-	-
Feb 2027	-	-	-	-	100.59	-6.49	-	-	-
Mar 2027	-	-	-	-	89.57	-5.78	-	-	-
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	-	-	-	-	64.09	2.79	-	-	-
Dec 2026	-	-	-	-	64.09	2.79	-	-	-
Jan 2027	-	-	-	-	87.08	-	-	-	-
Feb 2027	-	-	-	-	87.08	-	-	-	-
Mar 2027	-	-	-	-	82.50	-	-	-	-
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	-	2	-	-
Nov 2026	-	-	-	-	68.85	2.30	2	-	-
Dec 2026	-	-	-	-	56.39	1.88	-	-	-
Jan 2027	-	-	-	-	69.40	-0.72	-	-	-
Feb 2027	-	-	-	-	78.56	-0.82	-	-	-
Mar 2027	-	-	-	-	69.40	-0.72	-	-	-
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.