ASX Futures End of Day Data - Futures Day Traded at close of trade date 05/11/26 Report Generation Time: Fri, 06 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	8,969.0	9,069.0	8,960.0	9,054.0	9,056.0	222.0	542	-2	134
Dec 2026	9,026.0	9,095.0	8,968.0	9,077.0	9,078.0	222.0	267,352	4,690	48,517
Jan 2027	-	-	-	-	9,098.0	227.0	-	-	-
Mar 2027	8,998.0	9,056.0	8,998.0	9,056.0	9,066.0	222.0	36	13	23
Jun 2027	-	-	-	-	9,140.0	222.0	-	-	-
Sep 2027	-	-	-	-	9,176.0	222.0	-	-	-
Dec 2027	-	-	-	-	9,226.0	222.0	-	-	-
Mar 2028	-	-	-	-	9,226.0	222.0	-	-	-
Click here to view settlement price and volume graph							267,930	4,701	48,674
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	1,637.0	1,637.0	1,637.0	1,637.0	1,637.0	15.0	1,505	-22	22
Mar 2027	-	-	-	-	1,633.0	15.0	-	-	-
Jun 2027	-	-	-	-	1,650.0	15.0	-	-	-
Sep 2027	-	-	-	-	1,650.0	15.0	-	-	-
Click here to view settlement price and volume graph							1,505	-22	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	-	-	-	-	10,818.0	-32.0	135	-	-
Mar 2027	-	-	-	-	10,853.0	-32.0	-	-	-
Jun 2027	-	-	-	-	10,866.0	-32.0	-	-	-
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	-	-	-	-	7,522.0	402.0	170	-	-
Mar 2027	-	-	-	-	7,486.0	402.0	-	-	-
Jun 2027	-	-	-	-	7,583.0	402.0	-	-	-
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	-	-	-	-	9,078.0	222.0	-	-	-
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	-	-	-	-	12,748.0	333.0	-	-	-
Mar 2027	-	-	-	-	12,895.0	333.0	-	-	-
Jun 2027	-	-	-	-	13,048.0	333.0	-	-	-
Sep 2027	-	-	-	-	13,204.0	333.0	-	-	-
Dec 2027	-	-	-	-	13,362.0	333.0	-	-	-
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	-	-	-	-	4,339.0	205.0	-	-	-
Mar 2027	-	-	-	-	4,392.0	205.0	-	-	-
Jun 2027	-	-	-	-	4,447.0	205.0	-	-	-
Sep 2027	-	-	-	-	4,503.0	205.0	-	-	-
Dec 2027	-	-	-	-	4,560.0	205.0	-	-	-
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	95.175	95.175	95.180	-	24,949	-	51
Dec 2026	95.145	95.145	95.140	95.140	95.145	0.005	3,841	-4	28
Jan 2027	95.140	95.140	95.135	95.135	95.140	0.010	1,107	2	3
Feb 2027	95.105	95.105	95.105	95.105	95.095	-	477	1	1
Mar 2027	-	-	-	-	95.080	0.005	400	-	-
Apr 2027	-	-	-	-	95.090	0.015	550	-	-
May 2027	95.120	95.120	95.120	95.120	95.105	0.020	250	-100	100
Jun 2027	-	-	-	-	95.120	0.020	200	-	-
Jul 2027	-	-	-	-	95.160	0.025	350	-	-
Aug 2027	-	-	-	-	95.205	0.030	150	-	-
Sep 2027	-	-	-	-	95.235	0.030	600	-	-
Oct 2027	-	-	-	-	95.260	0.035	1	-	-
Nov 2027	-	-	-	-	95.315	0.035	-	-	-
Dec 2027	-	-	-	-	95.350	0.040	-	-	-
Jan 2028	-	-	-	-	95.360	0.045	-	-	-
Feb 2028	-	-	-	-	95.415	0.050	-	-	-
Mar 2028	-	-	-	-	95.425	0.050	-	-	-
Apr 2028	-	-	-	-	95.470	0.055	-	-	-
Click here to view settlement price and volume graph							32,875	-101	183
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	-	405,572	-27,854	42,248
Jan 2027	-	-	-	-	95.030	-	-	-	-
Mar 2027	95.000	95.010	94.990	95.000	95.000	0.020	441,093	1,333	39,048
Jun 2027	95.070	95.090	95.060	95.070	95.070	0.020	305,456	-1,719	37,286
Sep 2027	95.180	95.200	95.160	95.180	95.180	0.040	244,484	40	20,622
Dec 2027	95.280	95.310	95.270	95.280	95.280	0.050	225,613	-5,047	13,994
Mar 2028	95.370	95.390	95.350	95.370	95.370	0.060	148,260	-2,441	13,048
Jun 2028	95.400	95.440	95.400	95.410	95.410	0.050	123,337	-2,708	9,626
Sep 2028	95.430	95.460	95.430	95.430	95.430	0.060	84,610	-3,444	8,982
Dec 2028	95.450	95.460	95.440	95.440	95.430	0.060	14,540	-559	634
Mar 2029	95.430	95.440	95.430	95.440	95.410	0.060	1,693	403	144
Jun 2029	-	-	-	-	95.390	0.060	1,480	598	-
Sep 2029	-	-	-	-	95.360	0.060	1,269	158	-
Dec 2029	-	-	-	-	95.350	0.060	269	-	-
Mar 2030	-	-	-	-	95.350	0.060	70	-	-
Jun 2030	-	-	-	-	95.340	0.060	20	-	-
Sep 2030	-	-	-	-	95.340	0.060	-	-	-
Click here to view settlement price and volume graph							1,997,766	-41,240	185,632
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	95.310	95.330	95.295	95.300	95.305	0.050	1,429,969	6,940	338,353
Mar 2027	-	-	-	-	95.290	0.050	1	-	-
Click here to view settlement price and volume graph							1,429,970	6,940	338,353
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	95.2500	95.2600	95.2300	95.2300	95.2400	0.0250	5,050	189	191
Mar 2027	-	-	-	-	95.2400	0.0250	-	-	-
Click here to view settlement price and volume graph							5,050	189	191
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	94.9700	95.0050	94.9600	94.9800	94.9850	0.0750	1,481,107	6,109	207,315
Mar 2027	-	-	-	-	94.9850	0.0750	-	-	-
Click here to view settlement price and volume graph							1,481,107	6,109	207,315
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	-	-	-	-	94.6450	0.0700	6,781	-	-
Mar 2027	-	-	-	-	94.6450	0.0700	-	-	-
Click here to view settlement price and volume graph							6,781	-	-
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	-	-	-	-	10,792.00	37.00	151	-	-
Mar 2027	-	-	-	-	10,925.00	37.00	-	-	-
Click here to view settlement price and volume graph							151	-	-
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	12,379.00	31.00	1,000	-	-
Mar 2027	-	-	-	-	12,531.00	31.00	-	-	-
Click here to view settlement price and volume graph							1,000	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	116.10	118.50	116.00	118.00	118.00	-	3,197	20	93
Mar 2027	102.25	103.70	101.60	101.75	101.88	-2.12	2,385	3	63
Jun 2027	108.40	108.75	108.25	108.25	108.13	-0.62	2,239	18	54
Sep 2027	99.00	99.50	99.00	99.00	99.12	-0.25	1,949	17	74
Dec 2027	90.00	90.25	90.00	90.00	89.61	-0.39	1,959	12	63
Mar 2028	99.75	100.25	99.50	99.50	99.23	-0.52	1,520	27	52
Jun 2028	100.75	100.75	100.25	100.50	100.50	-0.25	1,428	25	57
Sep 2028	101.40	101.40	101.00	101.00	101.17	-0.53	1,058	14	16
Dec 2028	-	-	-	-	90.81	-0.48	1,094	14	14
Mar 2029	-	-	-	-	100.82	-0.68	697	14	14
Jun 2029	-	-	-	-	110.75	-0.75	678	13	14
Sep 2029	-	-	-	-	103.50	-0.41	592	-	1
Dec 2029	-	-	-	-	94.50	-0.42	596	1	1
Mar 2030	-	-	-	-	101.39	-0.48	161	1	10
Jun 2030	-	-	-	-	111.47	-0.53	152	1	10
Sep 2030	106.30	106.30	106.30	106.30	106.30	-0.70	59	2	11
Dec 2030	100.25	100.25	100.25	100.25	100.25	-0.75	57	2	11
Click here to view settlement price and volume graph							19,821	184	558
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	92.00	92.00	91.40	91.40	91.40	-1.35	3,146	2	29
Mar 2027	92.50	92.75	89.00	89.00	89.00	-4.00	3,383	-	55
Jun 2027	83.00	83.00	81.50	81.50	81.50	-1.16	2,647	8	27
Sep 2027	76.00	76.10	76.00	76.00	76.00	-1.10	2,493	5	18
Dec 2027	78.00	78.00	77.25	77.25	77.25	-0.49	2,545	-4	17
Mar 2028	86.00	86.00	86.00	86.00	86.09	-0.91	2,181	-2	5
Jun 2028	-	-	-	-	77.65	-0.82	2,187	-2	4
Sep 2028	-	-	-	-	78.53	-0.92	1,583	11	13
Dec 2028	-	-	-	-	77.59	-0.91	1,615	11	13
Mar 2029	-	-	-	-	87.89	-0.10	944	12	12
Jun 2029	-	-	-	-	90.15	-0.10	916	12	12
Sep 2029	-	-	-	-	85.58	-0.38	565	-	-
Dec 2029	-	-	-	-	82.63	-0.37	559	-	-
Mar 2030	-	-	-	-	92.47	-0.41	118	-	-
Jun 2030	-	-	-	-	93.46	-0.41	123	-	-
Sep 2030	-	-	-	-	92.38	-	-	-	-
Dec 2030	-	-	-	-	90.89	-	-	-	-
Click here to view settlement price and volume graph							25,005	53	205
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	65.00	65.00	65.00	65.00	65.00	5.00	266	-	1
Mar 2027	-	-	-	-	85.00	-0.50	188	-	-
Jun 2027	-	-	-	-	97.50	-	190	-	-
Sep 2027	-	-	-	-	97.00	-	203	-	-
Dec 2027	59.50	59.50	59.50	59.50	59.50	0.50	189	-1	1
Mar 2028	84.75	84.75	84.75	84.75	84.75	0.25	378	-1	1
Jun 2028	108.00	108.00	108.00	108.00	108.00	0.50	334	-8	8
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	-	129	3	3
Jun 2030	-	-	-	-	121.00	0.10	68	3	3
Sep 2030	-	-	-	-	120.90	-	18	3	3
Dec 2030	-	-	-	-	101.24	-	21	3	3
Click here to view settlement price and volume graph							3,163	2	23
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	61.30	58.50	61.30	61.18	1.27	2,025	14	39
Mar 2027	71.00	72.50	71.00	72.00	71.87	-0.38	1,732	-6	29
Jun 2027	88.50	89.50	88.00	89.15	89.15	-0.35	1,654	4	51
Sep 2027	83.25	83.25	83.25	83.25	82.62	-0.38	947	-16	6
Dec 2027	50.40	50.40	50.40	50.40	50.34	0.11	968	-16	6
Mar 2028	68.90	68.90	68.90	68.90	68.58	-0.32	726	-4	7
Jun 2028	88.50	88.50	88.50	88.50	88.59	-0.41	810	1	6
Sep 2028	92.50	92.50	92.50	92.50	93.00	-0.50	586	-2	18
Dec 2028	63.75	63.90	63.75	63.90	63.49	-0.81	476	5	19
Mar 2029	-	-	-	-	79.00	-1.00	534	9	17
Jun 2029	-	-	-	-	96.57	-1.43	549	6	17
Sep 2029	-	-	-	-	93.00	-1.00	380	1	1
Dec 2029	68.50	68.50	68.50	68.50	68.50	-1.75	400	2	2
Mar 2030	-	-	-	-	92.66	-1.09	222	1	6
Jun 2030	-	-	-	-	107.24	-1.26	219	1	6
Sep 2030	-	-	-	-	104.86	-	13	5	5
Dec 2030	-	-	-	-	82.50	-	12	5	5
Click here to view settlement price and volume graph							12,253	10	240
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	14.75	15.00	14.50	15.00	15.00	0.42	1,529	6	36
Mar 2027	19.00	19.00	18.50	18.75	18.75	-0.85	989	5	13
Jun 2027	14.50	14.50	14.25	14.25	14.25	-	550	1	2
Sep 2027	-	-	-	-	13.68	-0.32	473	11	11
Dec 2027	-	-	-	-	13.68	-0.32	459	11	11
Mar 2028	20.95	20.95	20.95	20.95	20.95	-0.30	291	-	12
Jun 2028	-	-	-	-	13.91	-0.32	259	11	11
Sep 2028	-	-	-	-	13.13	-	218	-	-
Dec 2028	-	-	-	-	13.13	-	213	-	-
Mar 2029	-	-	-	-	22.31	-	140	-	-
Jun 2029	-	-	-	-	13.56	-	119	-	-
Sep 2029	-	-	-	-	13.26	-	42	-	-
Dec 2029	-	-	-	-	12.53	-	34	-	-
Mar 2030	-	-	-	-	24.87	-	15	-	-
Jun 2030	-	-	-	-	14.31	-	6	-	-
Sep 2030	-	-	-	-	13.79	-	2	-	-
Dec 2030	-	-	-	-	13.20	-	2	-	-
Click here to view settlement price and volume graph							5,341	45	96
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	5.50	5.50	5.50	5.50	5.50	-0.30	1,087	-11	19
Mar 2027	16.10	16.10	15.00	15.00	15.01	-1.24	1,214	3	16
Jun 2027	7.00	7.00	7.00	7.00	7.00	-	758	1	1
Sep 2027	-	-	-	-	7.05	-	725	-	2
Dec 2027	-	-	-	-	10.00	-	516	-	2
Mar 2028	-	-	-	-	17.50	-	700	-	2
Jun 2028	-	-	-	-	7.94	-	653	-	2
Sep 2028	-	-	-	-	7.89	-	541	-	-
Dec 2028	-	-	-	-	10.05	-	529	-	-
Mar 2029	-	-	-	-	18.50	-	459	-	-
Jun 2029	-	-	-	-	9.25	-	293	-	-
Sep 2029	-	-	-	-	9.37	-	224	-	-
Dec 2029	-	-	-	-	11.52	-	227	-	-
Mar 2030	-	-	-	-	21.13	-	87	-	-
Jun 2030	-	-	-	-	11.57	-	113	-	-
Sep 2030	-	-	-	-	10.90	-	3	-	-
Dec 2030	-	-	-	-	12.93	-	2	-	-
Click here to view settlement price and volume graph							8,131	-7	44
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	-	-	-	-	25.52	-	177	-	-
Jun 2027	12.50	12.50	12.50	12.50	12.50	-0.20	165	3	3
Sep 2027	-	-	-	-	13.50	-0.45	130	-	-
Dec 2027	14.00	14.00	14.00	14.00	14.00	-0.60	177	2	2
Mar 2028	25.20	25.20	25.20	25.20	25.20	-0.30	151	-	2
Jun 2028	-	-	-	-	15.55	-	128	-	-
Sep 2028	-	-	-	-	16.35	-	157	-	-
Dec 2028	-	-	-	-	16.16	-	179	-	-
Mar 2029	28.00	28.00	28.00	28.00	28.00	-0.32	142	1	1
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							2,061	6	8
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	5.50	5.00	5.10	5.02	-0.73	996	3	14
Mar 2027	16.00	17.00	16.00	16.75	16.78	-0.22	1,011	4	12
Jun 2027	-	-	-	-	12.00	-	404	-	-
Sep 2027	-	-	-	-	11.20	-	355	-	-
Dec 2027	-	-	-	-	8.75	-	650	-	-
Mar 2028	-	-	-	-	19.00	-	623	-	-
Jun 2028	-	-	-	-	10.60	-	365	-	-
Sep 2028	-	-	-	-	13.30	-	199	-	-
Dec 2028	-	-	-	-	12.12	-	211	-	-
Mar 2029	-	-	-	-	20.85	-	174	-	-
Jun 2029	-	-	-	-	13.45	-	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							5,461	7	26
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	331.00	331.00	331.00	331.00	2.00	10,287	-130	43
Mar 2027	335.00	335.00	335.00	335.00	335.00	0.50	1,598	143	43
May 2027	-	-	-	-	345.00	4.40	-	-	-
Jul 2027	-	-	-	-	345.00	4.40	-	-	-
Sep 2027	-	-	-	-	345.00	4.40	-	-	-
Jan 2028	-	-	-	-	359.50	4.40	54	-	-
Jan 2029	-	-	-	-	359.50	4.40	-	-	-
Click here to view settlement price and volume graph							11,939	13	86
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	-	-	-	-	335.00	0.50	-	-	-
May 2027	-	-	-	-	345.00	4.40	-	-	-
Jul 2027	-	-	-	-	345.00	4.40	-	-	-
Sep 2027	-	-	-	-	345.00	4.40	-	-	-
Jan 2028	-	-	-	-	359.50	4.40	-	-	-
Jan 2029	-	-	-	-	359.50	4.40	-	-	-
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
Nov 2026	-	-	-	-	124.49	-5.30	15	-	-
Dec 2026	-	-	-	-	101.90	-4.33	-	-	-
Jan 2027	-	-	-	-	101.12	-2.11	-	-	-
Feb 2027	-	-	-	-	112.15	-2.34	-	-	-
Mar 2027	-	-	-	-	93.34	-1.95	-	-	-
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
Nov 2026	-	-	-	-	93.39	-4.38	-	-	-
Dec 2026	-	-	-	-	86.80	-4.07	-	-	-
Jan 2027	-	-	-	-	85.72	-3.85	-	-	-
Feb 2027	-	-	-	-	96.27	-4.32	-	-	-
Mar 2027	-	-	-	-	85.72	-3.85	-	-	-
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
Nov 2026	-	-	-	-	72.78	8.69	-	-	-
Dec 2026	-	-	-	-	72.78	8.69	-	-	-
Jan 2027	-	-	-	-	86.57	-0.51	-	-	-
Feb 2027	-	-	-	-	86.57	-0.51	-	-	-
Mar 2027	-	-	-	-	82.02	-0.48	-	-	-
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
Nov 2026	-	-	-	-	71.99	3.14	2	-	-
Dec 2026	-	-	-	-	58.96	2.57	-	-	-
Jan 2027	-	-	-	-	69.03	-0.37	-	-	-
Feb 2027	-	-	-	-	78.14	-0.42	-	-	-
Mar 2027	-	-	-	-	69.03	-0.37	-	-	-
Click here to view settlement price and volume graph							2	-	-
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.