ASX Futures End of Day Data - Futures Day Traded at close of trade date 06/11/26 Report Generation Time: Sat, 07 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	8,959.0	9,010.0	8,956.0	8,989.0	8,989.0	-67.0	543	1	7
Dec 2026	8,991.0	9,049.0	8,936.0	9,012.0	9,016.0	-62.0	268,194	842	46,538
Jan 2027	-	-	-	-	9,036.0	-62.0	-	-	-
Mar 2027	-	-	-	-	9,004.0	-62.0	36	-	-
Jun 2027	-	-	-	-	9,078.0	-62.0	-	-	-
Sep 2027	-	-	-	-	9,114.0	-62.0	-	-	-
Dec 2027	-	-	-	-	9,164.0	-62.0	-	-	-
Mar 2028	-	-	-	-	9,164.0	-62.0	-	-	-
Click here to view settlement price and volume graph							268,773	843	46,545
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	1,631.0	1,631.0	1,631.0	1,631.0	1,631.0	-6.0	1,498	-7	57
Mar 2027	-	-	-	-	1,627.0	-6.0	-	-	-
Jun 2027	-	-	-	-	1,644.0	-6.0	-	-	-
Sep 2027	-	-	-	-	1,644.0	-6.0	-	-	-
Click here to view settlement price and volume graph							1,498	-7	57
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	-	-	-	-	10,878.0	60.0	135	-	-
Mar 2027	-	-	-	-	10,913.0	60.0	-	-	-
Jun 2027	-	-	-	-	10,926.0	60.0	-	-	-
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	-	-	-	-	7,361.0	-161.0	170	-	-
Mar 2027	-	-	-	-	7,325.0	-161.0	-	-	-
Jun 2027	-	-	-	-	7,422.0	-161.0	-	-	-
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	-	-	-	-	9,016.0	-62.0	-	-	-
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	-	-	-	-	12,686.0	-62.0	-	-	-
Mar 2027	-	-	-	-	12,833.0	-62.0	-	-	-
Jun 2027	-	-	-	-	12,986.0	-62.0	-	-	-
Sep 2027	-	-	-	-	13,142.0	-62.0	-	-	-
Dec 2027	-	-	-	-	13,300.0	-62.0	-	-	-
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	-	-	-	-	4,248.0	-91.0	-	-	-
Mar 2027	-	-	-	-	4,301.0	-91.0	-	-	-
Jun 2027	-	-	-	-	4,356.0	-91.0	-	-	-
Sep 2027	-	-	-	-	4,412.0	-91.0	-	-	-
Dec 2027	-	-	-	-	4,469.0	-91.0	-	-	-
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	95.175	95.175	95.175	95.175	95.180	-	24,949	-	3
Dec 2026	95.145	95.150	95.145	95.150	95.150	0.005	4,077	236	271
Jan 2027	95.145	95.150	95.145	95.145	95.150	0.010	1,263	156	67
Feb 2027	-	-	-	-	95.130	0.035	477	-	-
Mar 2027	-	-	-	-	95.120	0.040	400	-	-
Apr 2027	-	-	-	-	95.125	0.035	550	-	-
May 2027	-	-	-	-	95.145	0.040	250	-	-
Jun 2027	-	-	-	-	95.170	0.050	200	-	-
Jul 2027	-	-	-	-	95.215	0.055	350	-	-
Aug 2027	-	-	-	-	95.265	0.060	150	-	-
Sep 2027	-	-	-	-	95.295	0.060	600	-	-
Oct 2027	-	-	-	-	95.315	0.055	1	-	-
Nov 2027	-	-	-	-	95.375	0.060	-	-	-
Dec 2027	-	-	-	-	95.405	0.055	-	-	-
Jan 2028	-	-	-	-	95.415	0.055	-	-	-
Feb 2028	-	-	-	-	95.465	0.050	-	-	-
Mar 2028	-	-	-	-	95.470	0.045	-	-	-
Apr 2028	-	-	-	-	95.510	0.040	-	-	-
Click here to view settlement price and volume graph							33,267	392	341
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	95.050	95.050	95.040	95.040	95.050	0.020	418,277	12,705	35,082
Jan 2027	-	-	-	-	95.050	0.020	-	-	-
Mar 2027	95.030	95.040	95.020	95.040	95.040	0.040	437,033	-4,060	42,876
Jun 2027	95.110	95.120	95.090	95.120	95.120	0.050	303,519	-1,937	36,777
Sep 2027	95.220	95.240	95.200	95.230	95.230	0.050	243,253	-1,231	26,164
Dec 2027	95.330	95.340	95.290	95.330	95.330	0.050	227,948	2,335	23,901
Mar 2028	95.410	95.430	95.360	95.390	95.410	0.040	147,127	-1,133	13,344
Jun 2028	95.460	95.470	95.410	95.440	95.450	0.040	123,501	164	6,716
Sep 2028	95.480	95.490	95.420	95.470	95.470	0.040	82,760	-1,850	10,252
Dec 2028	95.440	95.440	95.420	95.420	95.470	0.040	14,165	-375	325
Mar 2029	-	-	-	-	95.450	0.040	2,066	373	-
Jun 2029	-	-	-	-	95.440	0.050	1,803	323	-
Sep 2029	95.420	95.420	95.420	95.420	95.410	0.050	1,274	5	5
Dec 2029	-	-	-	-	95.370	0.020	269	-	-
Mar 2030	-	-	-	-	95.370	0.020	70	-	-
Jun 2030	-	-	-	-	95.360	0.020	20	-	-
Sep 2030	-	-	-	-	95.360	0.020	-	-	-
Click here to view settlement price and volume graph							2,003,085	5,319	195,442
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	95.350	95.365	95.305	95.345	95.345	0.040	1,422,505	-7,464	267,040
Mar 2027	-	-	-	-	95.330	0.040	1	-	-
Click here to view settlement price and volume graph							1,422,506	-7,464	267,040
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	95.2700	95.2800	95.2600	95.2600	95.2600	0.0200	5,184	134	342
Mar 2027	-	-	-	-	95.2600	0.0200	-	-	-
Click here to view settlement price and volume graph							5,184	134	342
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	95.0100	95.0150	94.9650	95.0100	95.0100	0.0250	1,468,163	-12,944	217,641
Mar 2027	-	-	-	-	95.0100	0.0250	-	-	-
Click here to view settlement price and volume graph							1,468,163	-12,944	217,641
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	94.6550	94.6550	94.6350	94.6350	94.6700	0.0250	6,681	-100	100
Mar 2027	-	-	-	-	94.6700	0.0250	-	-	-
Click here to view settlement price and volume graph							6,681	-100	100
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	-	-	-	-	10,807.00	15.00	151	-	-
Mar 2027	-	-	-	-	10,940.00	15.00	-	-	-
Click here to view settlement price and volume graph							151	-	-
CR - Bloomberg Ausbond Credit Index Futures (A$10 x INDEX)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	-	-	-	-	12,381.00	2.00	1,000	-	-
Mar 2027	-	-	-	-	12,533.00	2.00	-	-	-
Click here to view settlement price and volume graph							1,000	-	-
BN - ASX Electricity Base Load Quarterly Futures NSW (A$ per megawatt hour)
Expiry	Open	High	Low	Last	Sett	Sett Chg	Op Int	Op Int Chg	Volume
Dec 2026	116.75	117.00	114.90	117.00	116.45	-1.55	3,212	15	68
Mar 2027	100.75	101.05	99.00	101.00	100.87	-1.01	2,392	7	70
Jun 2027	107.00	107.50	106.00	107.50	107.50	-0.63	2,241	2	22
Sep 2027	98.50	99.00	98.50	99.00	98.75	-0.37	1,955	6	66
Dec 2027	88.69	89.61	88.50	89.50	89.50	-0.11	1,964	5	73
Mar 2028	99.00	99.00	98.75	98.75	98.75	-0.48	1,537	17	64
Jun 2028	100.70	100.70	100.70	100.70	100.70	0.20	1,442	14	59
Sep 2028	100.00	101.25	100.00	101.25	101.15	-0.02	1,060	2	5
Dec 2028	-	-	-	-	90.42	-0.39	1,094	-	1
Mar 2029	-	-	-	-	100.02	-0.80	697	-	-
Jun 2029	-	-	-	-	109.62	-1.13	678	-	-
Sep 2029	-	-	-	-	102.67	-0.83	592	-	-
Dec 2029	-	-	-	-	93.75	-0.75	596	-	-
Mar 2030	-	-	-	-	99.60	-1.79	165	4	7
Jun 2030	-	-	-	-	109.50	-1.97	156	4	7
Sep 2030	-	-	-	-	104.42	-1.88	66	7	7
Dec 2030	-	-	-	-	99.25	-1.00	64	7	7
Click here to view settlement price and volume graph							19,911	90	456
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	90.00	90.25	89.75	90.00	90.00	-1.40	3,184	38	72
Mar 2027	88.75	88.75	86.25	88.25	87.92	-1.08	3,398	15	61
Jun 2027	81.00	81.75	80.50	81.50	81.50	-	2,638	-9	28
Sep 2027	76.00	76.00	75.50	76.00	76.19	0.19	2,490	-3	49
Dec 2027	76.00	76.00	75.95	76.00	76.19	-1.06	2,543	-2	44
Mar 2028	85.25	85.25	85.00	85.00	86.11	0.02	2,195	14	59
Jun 2028	77.00	77.00	77.00	77.00	77.66	0.01	2,199	12	57
Sep 2028	-	-	-	-	78.10	-0.43	1,598	15	29
Dec 2028	-	-	-	-	77.17	-0.42	1,630	15	29
Mar 2029	87.00	87.00	87.00	87.00	86.99	-0.90	953	9	11
Jun 2029	89.50	89.50	89.50	89.50	89.22	-0.93	915	-1	8
Sep 2029	-	-	-	-	84.49	-1.09	565	-	-
Dec 2029	-	-	-	-	81.57	-1.06	559	-	-
Mar 2030	-	-	-	-	89.79	-2.68	118	-	-
Jun 2030	-	-	-	-	90.75	-2.71	123	-	-
Sep 2030	-	-	-	-	90.46	-1.92	-	-	-
Dec 2030	-	-	-	-	89.01	-1.88	-	-	-
Click here to view settlement price and volume graph							25,108	103	447
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	-	-	-	-	61.25	-3.75	266	-	-
Mar 2027	-	-	-	-	85.00	-	188	-	-
Jun 2027	-	-	-	-	97.50	-	190	-	-
Sep 2027	-	-	-	-	97.00	-	203	-	-
Dec 2027	-	-	-	-	59.50	-	189	-	-
Mar 2028	-	-	-	-	84.75	-	378	-	-
Jun 2028	-	-	-	-	108.00	-	334	-	-
Sep 2028	-	-	-	-	114.55	-0.45	213	-	-
Dec 2028	-	-	-	-	76.00	-	215	-	-
Mar 2029	-	-	-	-	102.50	-0.50	204	-	-
Jun 2029	-	-	-	-	117.75	-	179	-	-
Sep 2029	-	-	-	-	118.00	-	162	-	-
Dec 2029	-	-	-	-	88.50	-	206	-	-
Mar 2030	-	-	-	-	113.01	-	129	-	-
Jun 2030	-	-	-	-	121.00	-	68	-	-
Sep 2030	-	-	-	-	120.90	-	18	-	-
Dec 2030	-	-	-	-	101.24	-	21	-	-
Click here to view settlement price and volume graph							3,163	-	-
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	60.00	60.00	59.00	59.60	59.60	-1.58	2,003	-22	64
Mar 2027	70.90	71.70	70.90	71.70	71.70	-0.17	1,734	2	37
Jun 2027	88.25	88.80	88.00	88.58	88.41	-0.74	1,668	14	28
Sep 2027	82.00	82.62	82.00	82.62	82.59	-0.03	947	-	21
Dec 2027	50.34	50.38	49.75	50.38	50.35	0.01	987	19	41
Mar 2028	68.00	68.00	68.00	68.00	68.50	-0.08	728	2	11
Jun 2028	88.35	88.35	88.35	88.35	88.35	-0.24	807	-3	11
Sep 2028	92.25	92.88	92.25	92.88	92.88	-0.12	594	8	10
Dec 2028	-	-	-	-	63.49	-	482	6	6
Mar 2029	-	-	-	-	79.00	-	540	6	6
Jun 2029	95.50	95.50	95.50	95.50	95.50	-1.07	556	7	7
Sep 2029	-	-	-	-	91.67	-1.33	372	-8	8
Dec 2029	-	-	-	-	67.52	-0.98	395	-5	8
Mar 2030	-	-	-	-	91.34	-1.32	223	1	9
Jun 2030	-	-	-	-	105.70	-1.54	219	-	9
Sep 2030	-	-	-	-	102.90	-1.96	14	1	1
Dec 2030	-	-	-	-	80.95	-1.55	13	1	1
Click here to view settlement price and volume graph							12,282	29	278
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	15.00	15.75	14.65	15.75	15.55	0.55	1,544	15	42
Mar 2027	18.00	18.75	18.00	18.75	18.75	-	994	5	16
Jun 2027	14.00	14.00	14.00	14.00	14.00	-0.25	551	1	1
Sep 2027	13.50	13.50	13.50	13.50	13.50	-0.18	473	-	1
Dec 2027	13.05	13.05	13.05	13.05	13.05	-0.63	460	1	1
Mar 2028	-	-	-	-	20.15	-0.80	291	-	-
Jun 2028	-	-	-	-	13.54	-0.37	259	-	-
Sep 2028	-	-	-	-	12.78	-0.35	218	-	-
Dec 2028	-	-	-	-	12.78	-0.35	213	-	-
Mar 2029	-	-	-	-	22.31	-	140	-	-
Jun 2029	-	-	-	-	13.56	-	119	-	-
Sep 2029	-	-	-	-	13.26	-	42	-	-
Dec 2029	-	-	-	-	12.53	-	34	-	-
Mar 2030	-	-	-	-	24.71	-0.16	15	-	-
Jun 2030	-	-	-	-	14.22	-0.09	6	-	-
Sep 2030	-	-	-	-	13.70	-0.09	2	-	-
Dec 2030	-	-	-	-	13.12	-0.08	2	-	-
Click here to view settlement price and volume graph							5,363	22	61
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	5.00	5.25	5.00	5.25	5.25	-0.25	1,075	-12	43
Mar 2027	14.50	14.50	14.00	14.50	14.50	-0.51	1,214	-	11
Jun 2027	7.00	7.00	6.75	6.75	6.75	-0.25	763	5	5
Sep 2027	6.75	6.75	6.75	6.75	6.75	-0.30	727	2	2
Dec 2027	9.25	9.50	9.25	9.50	9.50	-0.50	515	-1	2
Mar 2028	17.05	17.05	16.75	17.00	17.00	-0.50	721	21	45
Jun 2028	7.25	7.40	7.25	7.40	7.40	-0.54	656	3	3
Sep 2028	-	-	-	-	7.89	-	541	-	-
Dec 2028	9.30	9.50	9.30	9.50	9.50	-0.55	530	1	2
Mar 2029	17.50	17.50	17.50	17.50	17.75	-0.75	459	-	1
Jun 2029	-	-	-	-	9.25	-	293	-	-
Sep 2029	-	-	-	-	9.37	-	224	-	-
Dec 2029	-	-	-	-	11.52	-	227	-	-
Mar 2030	-	-	-	-	20.67	-0.46	87	-	-
Jun 2030	-	-	-	-	11.39	-0.18	113	-	-
Sep 2030	-	-	-	-	10.73	-0.17	3	-	-
Dec 2030	-	-	-	-	12.73	-0.20	2	-	-
Click here to view settlement price and volume graph							8,150	19	114
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	24.90	24.90	24.90	24.90	24.90	-0.62	178	1	3
Jun 2027	-	-	-	-	12.50	-	165	-	-
Sep 2027	-	-	-	-	13.50	-	130	-	-
Dec 2027	13.80	13.80	13.80	13.80	13.80	-0.20	180	3	3
Mar 2028	-	-	-	-	25.20	-	151	-	-
Jun 2028	-	-	-	-	15.55	-	128	-	-
Sep 2028	-	-	-	-	16.35	-	157	-	-
Dec 2028	-	-	-	-	16.16	-	179	-	-
Mar 2029	-	-	-	-	28.00	-	142	-	-
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							2,065	4	6
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	4.31	4.31	4.25	4.25	4.25	-0.77	975	-21	44
Mar 2027	16.78	17.00	16.78	17.00	17.00	0.22	1,017	6	7
Jun 2027	-	-	-	-	12.00	-	404	-	-
Sep 2027	-	-	-	-	11.20	-	355	-	-
Dec 2027	8.65	8.65	8.65	8.65	8.65	-0.10	654	4	4
Mar 2028	19.00	19.18	18.80	19.18	19.18	0.18	625	2	6
Jun 2028	-	-	-	-	10.60	-	365	-	-
Sep 2028	-	-	-	-	13.30	-	199	-	-
Dec 2028	-	-	-	-	12.12	-	211	-	-
Mar 2029	20.75	20.75	20.75	20.75	20.75	-0.10	172	-2	2
Jun 2029	-	-	-	-	13.45	-	154	-	-
Sep 2029	-	-	-	-	12.63	-0.81	130	-	-
Dec 2029	-	-	-	-	10.52	-0.68	129	-	-
Mar 2030	-	-	-	-	20.92	-1.58	30	-	-
Jun 2030	-	-	-	-	13.71	-1.04	30	-	-
Sep 2030	-	-	-	-	13.61	-0.14	-	-	-
Dec 2030	-	-	-	-	11.88	-0.12	-	-	-
Click here to view settlement price and volume graph							5,450	-11	63
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	-	10,287	-	50
Mar 2027	334.00	335.00	334.00	335.00	335.00	-	1,748	150	150
May 2027	-	-	-	-	345.00	-	-	-	-
Jul 2027	-	-	-	-	345.00	-	-	-	-
Sep 2027	-	-	-	-	345.00	-	-	-	-
Jan 2028	-	-	-	-	359.50	-	54	-	-
Jan 2029	-	-	-	-	359.50	-	-	-	-
Click here to view settlement price and volume graph							12,089	150	200
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	-	-	-	-	335.00	-	-	-	-
May 2027	-	-	-	-	345.00	-	-	-	-
Jul 2027	-	-	-	-	345.00	-	-	-	-
Sep 2027	-	-	-	-	345.00	-	-	-	-
Jan 2028	-	-	-	-	359.50	-	-	-	-
Jan 2029	-	-	-	-	359.50	-	-	-	-
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
Nov 2026	-	-	-	-	121.91	-2.58	15	-	-
Dec 2026	-	-	-	-	99.79	-2.11	-	-	-
Jan 2027	-	-	-	-	100.13	-0.99	-	-	-
Feb 2027	-	-	-	-	111.05	-1.10	-	-	-
Mar 2027	-	-	-	-	92.43	-0.91	-	-	-
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	-	-	-	-	91.20	-2.19	-	-	-
Dec 2026	-	-	-	-	84.76	-2.04	-	-	-
Jan 2027	-	-	-	-	84.67	-1.05	-	-	-
Feb 2027	-	-	-	-	95.10	-1.17	-	-	-
Mar 2027	-	-	-	-	84.67	-1.05	-	-	-
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	-	-	-	-	67.12	-5.66	-	-	-
Dec 2026	-	-	-	-	67.12	-5.66	-	-	-
Jan 2027	-	-	-	-	86.57	-	-	-	-
Feb 2027	-	-	-	-	86.57	-	-	-	-
Mar 2027	-	-	-	-	82.02	-	-	-	-
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	-	-	-	-	69.37	-2.62	2	-	-
Dec 2026	-	-	-	-	56.81	-2.15	-	-	-
Jan 2027	-	-	-	-	68.87	-0.16	-	-	-
Feb 2027	-	-	-	-	77.96	-0.18	-	-	-
Mar 2027	-	-	-	-	68.87	-0.16	-	-	-
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.