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
DEC 2017 DEC 2017 Show Price Chart 0.7662 +0.0015 0.7647 0.7650 0.7669 0.7642 1,316 No Limit 06:30:13 CT
18 Dec 2017
JAN 2018 JAN 2018 Show Price Chart 0.7663 +0.0017 0.7646 0.7646 0.7669 0.7641 155 0.8046 / 0.7246 06:24:06 CT
18 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 0.7656 +0.0011 0.7645 0.7645 0.7667 0.7645 12 0.8045 / 0.7245 04:26:42 CT
18 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 0.7660 +0.0016 0.7644 0.7644 0.7668 0.7638 26,055 0.8044 / 0.7244 06:33:37 CT
18 Dec 2017
APR 2018 APR 2018 Show Price Chart - - 0.7644 - - - 0 0.8044 / 0.7244 05:36:48 CT
18 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 0.7664 +0.0021 0.7643 0.7664 0.7664 0.7664 1 0.8043 / 0.7243 06:33:19 CT
18 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 0.7672 +0.0029 0.7643 0.7672 0.7672 0.7672 4 0.8043 / 0.7243 02:36:27 CT
18 Dec 2017
DEC 2018 DEC 2018 Show Price Chart - - 0.7643 - - - 0 0.8043 / 0.7243 00:17:49 CT
18 Dec 2017
MAR 2019 MAR 2019 Show Price Chart - - 0.7641 - - - 0 0.8041 / 0.7241 00:12:15 CT
18 Dec 2017
JUN 2019 JUN 2019 Show Price Chart - - 0.7640 - - - 0 0.8040 / 0.7240 00:19:08 CT
18 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 0.7638 - - - 0 0.8038 / 0.7238 00:21:12 CT
18 Dec 2017
DEC 2019 DEC 2019 Show Price Chart - - 0.7637 - - - 0 0.8037 / 0.7237 16:00:00 CT
17 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 0.7629 - - - 0 0.8029 / 0.7229 16:00:00 CT
17 Dec 2017
JUN 2020 JUN 2020 Show Price Chart - - 0.7622 - - - 0 0.8022 / 0.7222 16:00:00 CT
17 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 0.7614 - - - 0 0.8014 / 0.7214 16:00:00 CT
17 Dec 2017
DEC 2020 DEC 2020 Show Price Chart - - 0.7607 - - - 0 0.8007 / 0.7207 16:00:00 CT
17 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 0.7599 - - - 0 0.7999 / 0.7199 16:00:00 CT
17 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 0.7592 - - - 0 0.7992 / 0.7192 16:00:00 CT
17 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 0.7584 - - - 0 0.7984 / 0.7184 16:00:00 CT
17 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 0.7577 - - - 0 0.7977 / 0.7177 16:00:00 CT
17 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 0.7570 - - - 0 0.7970 / 0.7170 16:00:00 CT
17 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 0.7562 - - - 0 0.7962 / 0.7162 16:00:00 CT
17 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 0.7554 - - - 0 0.7954 / 0.7154 16:00:00 CT
17 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 0.7547 - - - 0 0.7947 / 0.7147 16:00:00 CT
17 Dec 2017