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 2018 MAR 2018 Show Price Chart 0.7848 +0.0028 0.7820 0.7799 0.7859 0.7790 81,060 0.8220 / 0.7420 11:01:32 CT
22 Feb 2018
APR 2018 APR 2018 Show Price Chart 0.7847 +0.0026 0.7821 0.7802 0.7855 0.7797 449 0.8221 / 0.7421 10:36:22 CT
22 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 0.7808 -0.0013 0.7821 0.7811 0.7811 0.7802 78 0.8221 / 0.7421 09:23:51 CT
22 Feb 2018
JUN 2018 JUN 2018 Show Price Chart 0.7854 +0.0032 0.7822 0.7800 0.7858 0.7797 145 0.8222 / 0.7422 09:42:20 CT
22 Feb 2018
JUL 2018 JUL 2018 Show Price Chart - - 0.7824 - - - 0 0.8224 / 0.7424 18:08:32 CT
21 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 0.7810 -0.0017 0.7827 0.7810 0.7810 0.7810 1 0.8227 / 0.7427 20:08:07 CT
21 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 0.7799 -0.0034 0.7833 0.7805 0.7805 0.7799 2 0.8233 / 0.7433 09:34:02 CT
22 Feb 2018
MAR 2019 MAR 2019 Show Price Chart - - 0.7840 - - - 0 0.8240 / 0.7440 09:34:00 CT
22 Feb 2018
JUN 2019 JUN 2019 Show Price Chart - - 0.7847 - - - 0 0.8247 / 0.7447 18:08:09 CT
21 Feb 2018
SEP 2019 SEP 2019 Show Price Chart - - 0.7853 - - - 0 0.8253 / 0.7453 18:07:56 CT
21 Feb 2018
DEC 2019 DEC 2019 Show Price Chart - - 0.7859 - - - 0 0.8259 / 0.7459 18:08:18 CT
21 Feb 2018
MAR 2020 MAR 2020 Show Price Chart - - 0.7864 - - - 0 0.8264 / 0.7464 18:07:52 CT
21 Feb 2018
JUN 2020 JUN 2020 Show Price Chart - - 0.7862 - - - 0 0.8262 / 0.7462 18:08:24 CT
21 Feb 2018
SEP 2020 SEP 2020 Show Price Chart - - 0.7859 - - - 0 0.8259 / 0.7459 18:07:54 CT
21 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 0.7857 - - - 0 0.8257 / 0.7457 18:07:58 CT
21 Feb 2018
MAR 2021 MAR 2021 Show Price Chart - - 0.7855 - - - 0 0.8255 / 0.7455 18:08:03 CT
21 Feb 2018
JUN 2021 JUN 2021 Show Price Chart - - 0.7853 - - - 0 0.8253 / 0.7453 18:07:56 CT
21 Feb 2018
SEP 2021 SEP 2021 Show Price Chart - - 0.7850 - - - 0 0.8250 / 0.7450 18:08:37 CT
21 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 0.7848 - - - 0 0.8248 / 0.7448 18:08:31 CT
21 Feb 2018
MAR 2022 MAR 2022 Show Price Chart - - 0.7846 - - - 0 0.8246 / 0.7446 18:08:13 CT
21 Feb 2018
JUN 2022 JUN 2022 Show Price Chart - - 0.7844 - - - 0 0.8244 / 0.7444 18:07:37 CT
21 Feb 2018
SEP 2022 SEP 2022 Show Price Chart - - 0.7841 - - - 0 0.8241 / 0.7441 18:08:33 CT
21 Feb 2018
DEC 2022 DEC 2022 Show Price Chart - - 0.7839 - - - 0 0.8239 / 0.7439 18:08:38 CT
21 Feb 2018