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
SEP 2017 SEP 2017 Show Price Chart 0.7935 +0.0021 0.7914 0.7927 0.7948 0.7916 13,821 0.8314 / 0.7514 20:49:27 CT
16 Aug 2017
OCT 2017 OCT 2017 Show Price Chart 0.7941 +0.0030 0.7911 0.7927 0.7941 0.7919 21 0.8311 / 0.7511 20:30:18 CT
16 Aug 2017
NOV 2017 NOV 2017 Show Price Chart 0.7938 +0.0030 0.7908 0.7938 0.7938 0.7938 9 0.8308 / 0.7508 20:30:18 CT
16 Aug 2017
DEC 2017 DEC 2017 Show Price Chart 0.7927 +0.0022 0.7905 0.7914 0.7934 0.7909 232 0.8305 / 0.7505 20:33:06 CT
16 Aug 2017
JAN 2018 JAN 2018 Show Price Chart - - 0.7902 - - - 0 0.8302 / 0.7502 17:51:17 CT
16 Aug 2017
MAR 2018 MAR 2018 Show Price Chart - - 0.7896 - - - 0 0.8296 / 0.7496 20:27:51 CT
16 Aug 2017
JUN 2018 JUN 2018 Show Price Chart - - 0.7887 - - - 0 0.8287 / 0.7487 20:24:31 CT
16 Aug 2017
SEP 2018 SEP 2018 Show Price Chart - - 0.7877 - - - 0 0.8277 / 0.7477 17:52:00 CT
16 Aug 2017
DEC 2018 DEC 2018 Show Price Chart - - 0.7867 - - - 0 0.8267 / 0.7467 17:51:24 CT
16 Aug 2017
MAR 2019 MAR 2019 Show Price Chart - - 0.7857 - - - 0 0.8257 / 0.7457 17:51:51 CT
16 Aug 2017
JUN 2019 JUN 2019 Show Price Chart - - 0.7846 - - - 0 0.8246 / 0.7446 17:52:05 CT
16 Aug 2017
SEP 2019 SEP 2019 Show Price Chart - - 0.7835 - - - 0 0.8235 / 0.7435 17:51:54 CT
16 Aug 2017
DEC 2019 DEC 2019 Show Price Chart - - 0.7820 - - - 0 0.8220 / 0.7420 17:52:13 CT
16 Aug 2017
MAR 2020 MAR 2020 Show Price Chart - - 0.7806 - - - 0 0.8206 / 0.7406 17:51:51 CT
16 Aug 2017
JUN 2020 JUN 2020 Show Price Chart - - 0.7791 - - - 0 0.8191 / 0.7391 17:52:17 CT
16 Aug 2017
SEP 2020 SEP 2020 Show Price Chart - - 0.7777 - - - 0 0.8177 / 0.7377 17:51:53 CT
16 Aug 2017
DEC 2020 DEC 2020 Show Price Chart - - 0.7762 - - - 0 0.8162 / 0.7362 17:51:56 CT
16 Aug 2017
MAR 2021 MAR 2021 Show Price Chart - - 0.7748 - - - 0 0.8148 / 0.7348 17:52:00 CT
16 Aug 2017
JUN 2021 JUN 2021 Show Price Chart - - 0.7733 - - - 0 0.8133 / 0.7333 17:51:54 CT
16 Aug 2017
SEP 2021 SEP 2021 Show Price Chart - - 0.7719 - - - 0 0.8119 / 0.7319 17:52:28 CT
16 Aug 2017
DEC 2021 DEC 2021 Show Price Chart - - 0.7704 - - - 0 0.8104 / 0.7304 17:52:23 CT
16 Aug 2017
MAR 2022 MAR 2022 Show Price Chart - - 0.7690 - - - 0 0.8090 / 0.7290 17:52:09 CT
16 Aug 2017
JUN 2022 JUN 2022 Show Price Chart - - 0.7675 - - - 0 0.8075 / 0.7275 17:51:39 CT
16 Aug 2017