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 0.7844 -0.0034 0.7878 0.7880 0.7903 0.7840 46,855 0.8278 / 0.7478 07:27:12 CT
21 Feb 2018
APR 2018 APR 2018 Show Price Chart 0.7848 -0.0031 0.7879 0.7892 0.7895 0.7846 53 0.8279 / 0.7479 07:12:38 CT
21 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 0.7856 -0.0023 0.7879 0.7892 0.7896 0.7855 46 0.8279 / 0.7479 05:09:58 CT
21 Feb 2018
JUN 2018 JUN 2018 Show Price Chart 0.7850 -0.0030 0.7880 0.7884 0.7894 0.7842 75 0.8280 / 0.7480 07:14:09 CT
21 Feb 2018
JUL 2018 JUL 2018 Show Price Chart - - 0.7882 - - - 0 0.8282 / 0.7482 01:33:55 CT
21 Feb 2018
SEP 2018 SEP 2018 Show Price Chart - - 0.7885 - - - 0 0.8285 / 0.7485 18:19:29 CT
20 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 0.7846 -0.0045 0.7891 0.7846 0.7846 0.7846 1 0.8291 / 0.7491 07:24:54 CT
21 Feb 2018
MAR 2019 MAR 2019 Show Price Chart - - 0.7897 - - - 0 0.8297 / 0.7497 01:38:36 CT
21 Feb 2018
JUN 2019 JUN 2019 Show Price Chart - - 0.7903 - - - 0 0.8303 / 0.7503 01:37:02 CT
21 Feb 2018
SEP 2019 SEP 2019 Show Price Chart - - 0.7908 - - - 0 0.8308 / 0.7508 22:50:36 CT
20 Feb 2018
DEC 2019 DEC 2019 Show Price Chart - - 0.7914 - - - 0 0.8314 / 0.7514 18:19:44 CT
20 Feb 2018
MAR 2020 MAR 2020 Show Price Chart - - 0.7918 - - - 0 0.8318 / 0.7518 18:19:19 CT
20 Feb 2018
JUN 2020 JUN 2020 Show Price Chart - - 0.7915 - - - 0 0.8315 / 0.7515 18:19:50 CT
20 Feb 2018
SEP 2020 SEP 2020 Show Price Chart - - 0.7912 - - - 0 0.8312 / 0.7512 18:19:21 CT
20 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 0.7909 - - - 0 0.8309 / 0.7509 18:19:24 CT
20 Feb 2018
MAR 2021 MAR 2021 Show Price Chart - - 0.7906 - - - 0 0.8306 / 0.7506 18:19:29 CT
20 Feb 2018
JUN 2021 JUN 2021 Show Price Chart - - 0.7903 - - - 0 0.8303 / 0.7503 18:19:22 CT
20 Feb 2018
SEP 2021 SEP 2021 Show Price Chart - - 0.7900 - - - 0 0.8300 / 0.7500 18:20:03 CT
20 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 0.7896 - - - 0 0.8296 / 0.7496 18:19:56 CT
20 Feb 2018
MAR 2022 MAR 2022 Show Price Chart - - 0.7893 - - - 0 0.8293 / 0.7493 18:19:40 CT
20 Feb 2018
JUN 2022 JUN 2022 Show Price Chart - - 0.7890 - - - 0 0.8290 / 0.7490 18:19:05 CT
20 Feb 2018
SEP 2022 SEP 2022 Show Price Chart - - 0.7887 - - - 0 0.8287 / 0.7487 18:19:59 CT
20 Feb 2018
DEC 2022 DEC 2022 Show Price Chart - - 0.7884 - - - 0 0.8284 / 0.7484 18:20:03 CT
20 Feb 2018