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
FEB 2018 FEB 2018 Show Price Chart 0.7959 -0.0052 0.8011 0.7998 0.7998 0.7959 99 0.8411 / 0.7611 05:59:27 CT
23 Jan 2018
MAR 2018 MAR 2018 Show Price Chart 0.7962 -0.0048 0.8010 0.8012 0.8028 0.7955 57,862 0.8410 / 0.7610 06:09:15 CT
23 Jan 2018
APR 2018 APR 2018 Show Price Chart 0.7985 -0.0026 0.8011 0.8007 0.8007 0.7983 147 0.8411 / 0.7611 05:57:53 CT
23 Jan 2018
MAY 2018 MAY 2018 Show Price Chart 0.7983 -0.0027 0.8010 0.8007 0.8007 0.7983 141 0.8410 / 0.7610 05:57:53 CT
23 Jan 2018
JUN 2018 JUN 2018 Show Price Chart 0.7960 -0.0050 0.8010 0.7995 0.7995 0.7960 64 0.8410 / 0.7610 05:59:39 CT
23 Jan 2018
SEP 2018 SEP 2018 Show Price Chart - - 0.8012 - - - 0 0.8412 / 0.7612 18:31:35 CT
22 Jan 2018
DEC 2018 DEC 2018 Show Price Chart - - 0.8015 - - - 0 0.8415 / 0.7615 02:22:12 CT
23 Jan 2018
MAR 2019 MAR 2019 Show Price Chart - - 0.8016 - - - 0 0.8416 / 0.7616 01:28:18 CT
23 Jan 2018
JUN 2019 JUN 2019 Show Price Chart - - 0.8017 - - - 0 0.8417 / 0.7617 02:19:48 CT
23 Jan 2018
SEP 2019 SEP 2019 Show Price Chart - - 0.8018 - - - 0 0.8418 / 0.7618 02:15:40 CT
23 Jan 2018
DEC 2019 DEC 2019 Show Price Chart - - 0.8019 - - - 0 0.8419 / 0.7619 18:31:53 CT
22 Jan 2018
MAR 2020 MAR 2020 Show Price Chart - - 0.8015 - - - 0 0.8415 / 0.7615 18:31:24 CT
22 Jan 2018
JUN 2020 JUN 2020 Show Price Chart - - 0.8007 - - - 0 0.8407 / 0.7607 18:31:59 CT
22 Jan 2018
SEP 2020 SEP 2020 Show Price Chart - - 0.7999 - - - 0 0.8399 / 0.7599 18:31:26 CT
22 Jan 2018
DEC 2020 DEC 2020 Show Price Chart - - 0.7991 - - - 0 0.8391 / 0.7591 18:31:31 CT
22 Jan 2018
MAR 2021 MAR 2021 Show Price Chart - - 0.7983 - - - 0 0.8383 / 0.7583 18:31:36 CT
22 Jan 2018
JUN 2021 JUN 2021 Show Price Chart - - 0.7975 - - - 0 0.8375 / 0.7575 18:31:28 CT
22 Jan 2018
SEP 2021 SEP 2021 Show Price Chart - - 0.7967 - - - 0 0.8367 / 0.7567 18:32:14 CT
22 Jan 2018
DEC 2021 DEC 2021 Show Price Chart - - 0.7959 - - - 0 0.8359 / 0.7559 18:32:08 CT
22 Jan 2018
MAR 2022 MAR 2022 Show Price Chart - - 0.7951 - - - 0 0.8351 / 0.7551 18:31:47 CT
22 Jan 2018
JUN 2022 JUN 2022 Show Price Chart - - 0.7943 - - - 0 0.8343 / 0.7543 18:31:10 CT
22 Jan 2018
SEP 2022 SEP 2022 Show Price Chart - - 0.7934 - - - 0 0.8334 / 0.7534 18:32:10 CT
22 Jan 2018
DEC 2022 DEC 2022 Show Price Chart - - 0.7926 - - - 0 0.8326 / 0.7526 18:32:15 CT
22 Jan 2018