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
OCT 2017 OCT 2017 Show Price Chart 0.7998 +0.0047 0.7951 0.7968 0.8010 0.7963 61 0.8351 / 0.7551 09:58:46 CT
19 Sep 2017
NOV 2017 NOV 2017 Show Price Chart 0.7991 +0.0042 0.7949 0.7971 0.8008 0.7966 435 0.8349 / 0.7549 09:35:16 CT
19 Sep 2017
DEC 2017 DEC 2017 Show Price Chart 0.7993 +0.0048 0.7945 0.7948 0.8006 0.7948 63,218 0.8345 / 0.7545 10:05:19 CT
19 Sep 2017
JAN 2018 JAN 2018 Show Price Chart - - 0.7943 - - - 300 0.8343 / 0.7543 07:37:11 CT
19 Sep 2017
MAR 2018 MAR 2018 Show Price Chart 0.7969 +0.0032 0.7937 0.7969 0.7969 0.7969 4 0.8337 / 0.7537 07:37:11 CT
19 Sep 2017
JUN 2018 JUN 2018 Show Price Chart - - 0.7928 - - - 0 0.8328 / 0.7528 07:37:10 CT
19 Sep 2017
SEP 2018 SEP 2018 Show Price Chart - - 0.7917 - - - 0 0.8317 / 0.7517 08:30:57 CT
19 Sep 2017
DEC 2018 DEC 2018 Show Price Chart - - 0.7905 - - - 0 0.8305 / 0.7505 08:31:00 CT
19 Sep 2017
MAR 2019 MAR 2019 Show Price Chart - - 0.7892 - - - 0 0.8292 / 0.7492 07:37:08 CT
19 Sep 2017
JUN 2019 JUN 2019 Show Price Chart - - 0.7880 - - - 0 0.8280 / 0.7480 07:37:11 CT
19 Sep 2017
SEP 2019 SEP 2019 Show Price Chart - - 0.7867 - - - 0 0.8267 / 0.7467 18:19:21 CT
18 Sep 2017
DEC 2019 DEC 2019 Show Price Chart - - 0.7850 - - - 0 0.8250 / 0.7450 18:19:39 CT
18 Sep 2017
MAR 2020 MAR 2020 Show Price Chart - - 0.7833 - - - 0 0.8233 / 0.7433 18:19:18 CT
18 Sep 2017
JUN 2020 JUN 2020 Show Price Chart - - 0.7815 - - - 0 0.8215 / 0.7415 18:19:44 CT
18 Sep 2017
SEP 2020 SEP 2020 Show Price Chart - - 0.7798 - - - 0 0.8198 / 0.7398 18:19:20 CT
18 Sep 2017
DEC 2020 DEC 2020 Show Price Chart - - 0.7780 - - - 0 0.8180 / 0.7380 18:19:23 CT
18 Sep 2017
MAR 2021 MAR 2021 Show Price Chart - - 0.7763 - - - 0 0.8163 / 0.7363 18:19:27 CT
18 Sep 2017
JUN 2021 JUN 2021 Show Price Chart - - 0.7745 - - - 0 0.8145 / 0.7345 18:19:21 CT
18 Sep 2017
SEP 2021 SEP 2021 Show Price Chart - - 0.7728 - - - 0 0.8128 / 0.7328 18:19:55 CT
18 Sep 2017
DEC 2021 DEC 2021 Show Price Chart - - 0.7711 - - - 0 0.8111 / 0.7311 18:19:50 CT
18 Sep 2017
MAR 2022 MAR 2022 Show Price Chart - - 0.7693 - - - 0 0.8093 / 0.7293 18:19:35 CT
18 Sep 2017
JUN 2022 JUN 2022 Show Price Chart - - 0.7676 - - - 0 0.8076 / 0.7276 18:19:06 CT
18 Sep 2017
SEP 2022 SEP 2022 Show Price Chart - - 0.7657 - - - 0 0.8057 / 0.7257 18:19:51 CT
18 Sep 2017