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
NOV 2017 NOV 2017 Show Price Chart 0.7806 -0.0007 0.7813 0.7817 0.7817 0.7805 1,081 0.8213 / 0.7413 08:28:37 CT
23 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 0.7800 -0.0009 0.7809 0.7811 0.7829 0.7796 50,676 0.8209 / 0.7409 08:28:38 CT
23 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 0.7804 -0.0004 0.7808 0.7804 0.7813 0.7804 517 0.8208 / 0.7408 07:39:30 CT
23 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 0.7799 -0.0006 0.7805 0.7812 0.7812 0.7799 1,007 0.8205 / 0.7405 08:28:37 CT
23 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 0.7802 -0.0001 0.7803 0.7801 0.7823 0.7794 11 0.8203 / 0.7403 06:20:53 CT
23 Oct 2017
APR 2018 APR 2018 Show Price Chart - - - - - - 0 - -
JUN 2018 JUN 2018 Show Price Chart - - 0.7798 - - - 0 0.8198 / 0.7398 08:26:10 CT
23 Oct 2017
SEP 2018 SEP 2018 Show Price Chart - - 0.7793 - - - 0 0.8193 / 0.7393 08:26:10 CT
23 Oct 2017
DEC 2018 DEC 2018 Show Price Chart - - 0.7786 - - - 0 0.8186 / 0.7386 01:00:23 CT
23 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 0.7779 - - - 0 0.8179 / 0.7379 01:01:26 CT
23 Oct 2017
JUN 2019 JUN 2019 Show Price Chart - - 0.7773 - - - 0 0.8173 / 0.7373 01:01:18 CT
23 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 0.7766 - - - 0 0.8166 / 0.7366 16:00:00 CT
22 Oct 2017
DEC 2019 DEC 2019 Show Price Chart - - 0.7755 - - - 0 0.8155 / 0.7355 16:00:00 CT
22 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 0.7742 - - - 0 0.8142 / 0.7342 16:00:00 CT
22 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 0.7729 - - - 0 0.8129 / 0.7329 16:00:00 CT
22 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 0.7717 - - - 0 0.8117 / 0.7317 16:00:00 CT
22 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 0.7704 - - - 0 0.8104 / 0.7304 16:00:00 CT
22 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 0.7691 - - - 0 0.8091 / 0.7291 16:00:00 CT
22 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 0.7678 - - - 0 0.8078 / 0.7278 16:00:00 CT
22 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 0.7665 - - - 0 0.8065 / 0.7265 16:00:00 CT
22 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 0.7652 - - - 0 0.8052 / 0.7252 16:00:00 CT
22 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 0.7639 - - - 0 0.8039 / 0.7239 16:00:00 CT
22 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 0.7626 - - - 0 0.8026 / 0.7226 16:00:00 CT
22 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 0.7612 - - - 0 0.8012 / 0.7212 16:00:00 CT
22 Oct 2017