| | Expiry | Bid | Ask | Open | High | Low | Last Trade | Last Trade Date | Last Trade Time | Change | Traded Volume | Previous Settlement |
| IB | May 13 | 97.195 | 97.200 | | | | | 22/5/13 | 01:44 | | | 97.200 |
| Jun 13 | 97.285 | 97.290 | 97.290 | 97.290 | 97.290 | 97.290 | 22/5/13 | 18:20 | 0.000 | 10 | 97.290 |
| Jul 13 | 97.340 | 97.365 | | | | | 22/5/13 | 16:29 | | | 97.355 |
| OI | Jun 13 | | | | | | | 26/3/13 | 16:10 | | | 97.370 |
| Sep 13 | | | | | | | 4/4/13 | 11:52 | | | 97.495 |
| Dec 13 | | | | | | | 30/4/13 | 14:34 | | | 97.555 |
| Mar 14 | | | | | | | 28/3/13 | 16:22 | | | 97.535 |
| IR | Jun 13 | 97.230 | 97.240 | 97.230 | 97.240 | 97.230 | 97.230 | 22/5/13 | 18:12 | -0.010 | 108 | 97.240 |
| Sep 13 | 97.330 | 97.340 | 97.330 | 97.340 | 97.320 | 97.340 | 22/5/13 | 18:13 | 0.000 | 1131 | 97.340 |
| Dec 13 | 97.360 | 97.370 | 97.370 | 97.380 | 97.360 | 97.370 | 22/5/13 | 18:23 | -0.010 | 2158 | 97.380 |
| Mar 14 | 97.340 | 97.350 | 97.350 | 97.360 | 97.340 | 97.350 | 22/5/13 | 18:16 | -0.010 | 1142 | 97.360 |
| Jun 14 | 97.260 | 97.270 | 97.270 | 97.270 | 97.270 | 97.270 | 22/5/13 | 18:20 | -0.010 | 1668 | 97.280 |
| YT | Jun 13 | 97.400 | 97.410 | 97.410 | 97.420 | 97.400 | 97.400 | 22/5/13 | 18:23 | -0.020 | 5828 | 97.420 |
| Sep 13 | | 97.660 | | | | | | | | | 97.420 |
| YS | Jun 13 | | | | | | | | | | | 96.985 |
| Sep 13 | | | | | | | | | | | 96.975 |
| XT | Jun 13 | 96.720 | 96.725 | 96.730 | 96.735 | 96.715 | 96.725 | 22/5/13 | 18:23 | -0.010 | 3759 | 96.735 |
| Sep 13 | | 96.975 | | | | | | | | | 96.735 |
| XS | Jun 13 | | | | | | | | | | | 96.010 |
| Sep 13 | | | | | | | | | | | 96.005 |
| AP | Jun 13 | 5170.0 | 5172.0 | 5172.0 | 5174.0 | 5166.0 | 5170.0 | 22/5/13 | 18:23 | -1.0 | 729 | 5171.0 |
| Jul 13 | | | | | | | | | | | 5175.0 |
| Aug 13 | | | | | | | | | | | 5188.0 |
| Sep 13 | 5134.0 | 5138.0 | | | | | 22/5/13 | 16:29 | | 40 | 5135.0 |
| FW | Jun 13 | | | | | | | | | | | 1147 |
| GW | Jun 13 | | | | | | | | | | | 1075 |
| WK | Jul 13 | | | | | | | 16/5/13 | 18:13 | | | 288.50 |
| VW | Jul 13 | | | | | | | 10/5/13 | 11:28 | | | 297.30 |
| UB | Jul 13 | | | | | | | 2/5/13 | 19:45 | | | 255.00 |
| US | Jul 13 | | | | | | | 10/5/13 | 15:39 | | | 300.50 |
| VC | Jul 13 | | | | | | | | | | | 555.50 |
| BB | Jun 13 | 97.36 | 97.38 | 97.36 | 97.36 | 97.36 | 97.36 | 22/5/13 | 16:45 | -0.01 | 58 | 97.37 |
| TY | Jun 13 | | | | | | | | | | | 97.66 |
| TN | Jun 13 | | | | | | | 10/4/13 | 14:11 | | | 96.58 |
| SFE Total | 35,157 | |
| NZ Total | 60 | |
|
|
|