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
MAR 2017 MAR 2017 Show Price Chart 0.7679 -0.0001 0.7680 0.7670 0.7707 0.7663 59,049 0.8080 / 0.7280 11:18:42 CT
22 Feb 2017
JUN 2017 JUN 2017 Show Price Chart 0.7668 +0.0004 0.7664 0.7656 0.7688 0.7647 280 0.8064 / 0.7264 10:37:37 CT
22 Feb 2017
SEP 2017 SEP 2017 Show Price Chart 0.7675 +0.0023 0.7652 0.7649 0.7675 0.7649 2 0.8052 / 0.7252 02:36:15 CT
22 Feb 2017
DEC 2017 DEC 2017 Show Price Chart 0.7600 -0.0042 0.7642 0.7600 0.7600 0.7600 3 0.8042 / 0.7242 10:10:40 CT
22 Feb 2017
MAR 2018 MAR 2018 Show Price Chart - - 0.7633 - - - 0 0.8033 / 0.7233 19:50:03 CT
21 Feb 2017
JUN 2018 JUN 2018 Show Price Chart - - 0.7624 - - - 0 0.8024 / 0.7224 19:50:30 CT
21 Feb 2017
SEP 2018 SEP 2018 Show Price Chart - - 0.7616 - - - 0 0.8016 / 0.7216 17:57:21 CT
21 Feb 2017
DEC 2018 DEC 2018 Show Price Chart - - 0.7607 - - - 0 0.8007 / 0.7207 17:56:47 CT
21 Feb 2017
MAR 2019 MAR 2019 Show Price Chart - - 0.7597 - - - 0 0.7997 / 0.7197 17:57:13 CT
21 Feb 2017
JUN 2019 JUN 2019 Show Price Chart - - 0.7584 - - - 0 0.7984 / 0.7184 17:57:26 CT
21 Feb 2017
SEP 2019 SEP 2019 Show Price Chart - - 0.7570 - - - 0 0.7970 / 0.7170 17:57:16 CT
21 Feb 2017
DEC 2019 DEC 2019 Show Price Chart - - 0.7556 - - - 0 0.7956 / 0.7156 17:57:33 CT
21 Feb 2017
MAR 2020 MAR 2020 Show Price Chart - - 0.7542 - - - 0 0.7942 / 0.7142 17:57:13 CT
21 Feb 2017
JUN 2020 JUN 2020 Show Price Chart - - 0.7529 - - - 0 0.7929 / 0.7129 17:57:37 CT
21 Feb 2017
SEP 2020 SEP 2020 Show Price Chart - - 0.7515 - - - 0 0.7915 / 0.7115 17:57:14 CT
21 Feb 2017
DEC 2020 DEC 2020 Show Price Chart - - 0.7501 - - - 0 0.7901 / 0.7101 17:57:17 CT
21 Feb 2017
MAR 2021 MAR 2021 Show Price Chart - - 0.7487 - - - 0 0.7887 / 0.7087 17:57:21 CT
21 Feb 2017
JUN 2021 JUN 2021 Show Price Chart - - 0.7474 - - - 0 0.7874 / 0.7074 17:57:16 CT
21 Feb 2017
SEP 2021 SEP 2021 Show Price Chart - - 0.7460 - - - 0 0.7860 / 0.7060 17:57:48 CT
21 Feb 2017
DEC 2021 DEC 2021 Show Price Chart - - 0.7446 - - - 0 0.7846 / 0.7046 17:57:43 CT
21 Feb 2017
MAR 2022 MAR 2022 Show Price Chart - - - - - - 0 - -