Asset Class Navigation

Australian Dollar Futures Quotes Globex

    • Market data is delayed by at least 10 minutes.

    • All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Options Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
JUN 2017 JUN 2017 Show Price Chart 0.7445 +0.0004 0.7441 0.7439 0.7453 0.7414 66,940 0.7841 / 0.7041 07:57:37 CT
30 May 2017
JUL 2017 JUL 2017 Show Price Chart 0.7441 +0.0003 0.7438 0.7444 0.7444 0.7416 201 0.7838 / 0.7038 07:03:55 CT
30 May 2017
AUG 2017 AUG 2017 Show Price Chart 0.7440 +0.0005 0.7435 0.7413 0.7446 0.7413 17 0.7835 / 0.7035 07:34:39 CT
30 May 2017
SEP 2017 SEP 2017 Show Price Chart 0.7436 +0.0004 0.7432 0.7431 0.7443 0.7405 582 0.7832 / 0.7032 07:37:03 CT
30 May 2017
OCT 2017 OCT 2017 Show Price Chart - - 0.7429 - - - 0 0.7829 / 0.7029 19:40:43 CT
29 May 2017
DEC 2017 DEC 2017 Show Price Chart 0.7410 -0.0014 0.7424 0.7410 0.7410 0.7410 1 0.7824 / 0.7024 07:03:55 CT
30 May 2017
MAR 2018 MAR 2018 Show Price Chart - - 0.7417 - - - 0 0.7817 / 0.7017 03:33:45 CT
30 May 2017
JUN 2018 JUN 2018 Show Price Chart 0.7411 0.0000 0.7411 0.7411 0.7411 0.7411 2 0.7811 / 0.7011 21:25:47 CT
28 May 2017
SEP 2018 SEP 2018 Show Price Chart - - 0.7405 - - - 0 0.7805 / 0.7005 19:46:07 CT
29 May 2017
DEC 2018 DEC 2018 Show Price Chart - - 0.7400 - - - 0 0.7800 / 0.7000 16:00:01 CT
28 May 2017
MAR 2019 MAR 2019 Show Price Chart - - 0.7394 - - - 0 0.7794 / 0.6994 16:00:01 CT
28 May 2017
JUN 2019 JUN 2019 Show Price Chart - - 0.7388 - - - 0 0.7788 / 0.6988 16:00:01 CT
28 May 2017
SEP 2019 SEP 2019 Show Price Chart - - 0.7379 - - - 0 0.7779 / 0.6979 16:00:01 CT
28 May 2017
DEC 2019 DEC 2019 Show Price Chart - - 0.7370 - - - 0 0.7770 / 0.6970 16:00:01 CT
28 May 2017
MAR 2020 MAR 2020 Show Price Chart - - 0.7361 - - - 0 0.7761 / 0.6961 16:00:01 CT
28 May 2017
JUN 2020 JUN 2020 Show Price Chart - - 0.7353 - - - 0 0.7753 / 0.6953 16:00:01 CT
28 May 2017
SEP 2020 SEP 2020 Show Price Chart - - 0.7344 - - - 0 0.7744 / 0.6944 16:00:01 CT
28 May 2017
DEC 2020 DEC 2020 Show Price Chart - - 0.7335 - - - 0 0.7735 / 0.6935 16:00:01 CT
28 May 2017
MAR 2021 MAR 2021 Show Price Chart - - 0.7326 - - - 0 0.7726 / 0.6926 16:00:01 CT
28 May 2017
JUN 2021 JUN 2021 Show Price Chart - - 0.7317 - - - 0 0.7717 / 0.6917 16:00:01 CT
28 May 2017
SEP 2021 SEP 2021 Show Price Chart - - 0.7308 - - - 0 0.7708 / 0.6908 16:00:01 CT
28 May 2017
DEC 2021 DEC 2021 Show Price Chart - - 0.7300 - - - 0 0.7700 / 0.6900 16:00:01 CT
28 May 2017
MAR 2022 MAR 2022 Show Price Chart - - 0.7291 - - - 0 0.7691 / 0.6891 16:00:01 CT
28 May 2017