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 0.7834 -0.0010 0.7844 0.7839 0.7846 0.7803 71,506 0.8244 / 0.7444 13:59:20 CT
23 Feb 2018
APR 2018 APR 2018 Show Price Chart 0.7831 -0.0014 0.7845 0.7831 0.7831 0.7825 273 0.8245 / 0.7445 08:50:45 CT
23 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 0.7821 -0.0024 0.7845 0.7840 0.7840 0.7818 11 0.8245 / 0.7445 08:50:45 CT
23 Feb 2018
JUN 2018 JUN 2018 Show Price Chart 0.7835 -0.0011 0.7846 0.7838 0.7839 0.7810 328 0.8246 / 0.7446 13:53:47 CT
23 Feb 2018
JUL 2018 JUL 2018 Show Price Chart - - 0.7848 - - - 0 0.8248 / 0.7448 23:15:33 CT
22 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 0.7835 -0.0016 0.7851 0.7825 0.7835 0.7825 3 0.8251 / 0.7451 13:32:17 CT
23 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 0.7825 -0.0031 0.7856 0.7825 0.7825 0.7825 2 0.8256 / 0.7456 13:12:47 CT
23 Feb 2018
MAR 2019 MAR 2019 Show Price Chart - - 0.7863 - - - 0 0.8263 / 0.7463 08:50:45 CT
23 Feb 2018
JUN 2019 JUN 2019 Show Price Chart 0.7850 -0.0019 0.7869 0.7850 0.7850 0.7850 1 0.8269 / 0.7469 10:59:08 CT
23 Feb 2018
SEP 2019 SEP 2019 Show Price Chart - - 0.7876 - - - 0 0.8276 / 0.7476 22:49:16 CT
22 Feb 2018
DEC 2019 DEC 2019 Show Price Chart - - 0.7882 - - - 0 0.8282 / 0.7482 18:09:32 CT
22 Feb 2018
MAR 2020 MAR 2020 Show Price Chart - - 0.7886 - - - 0 0.8286 / 0.7486 18:09:06 CT
22 Feb 2018
JUN 2020 JUN 2020 Show Price Chart - - 0.7883 - - - 0 0.8283 / 0.7483 18:09:37 CT
22 Feb 2018
SEP 2020 SEP 2020 Show Price Chart - - 0.7880 - - - 0 0.8280 / 0.7480 18:09:08 CT
22 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 0.7878 - - - 0 0.8278 / 0.7478 18:09:12 CT
22 Feb 2018
MAR 2021 MAR 2021 Show Price Chart - - 0.7875 - - - 0 0.8275 / 0.7475 18:09:17 CT
22 Feb 2018
JUN 2021 JUN 2021 Show Price Chart - - 0.7872 - - - 0 0.8272 / 0.7472 18:09:10 CT
22 Feb 2018
SEP 2021 SEP 2021 Show Price Chart - - 0.7869 - - - 0 0.8269 / 0.7469 18:09:50 CT
22 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 0.7866 - - - 0 0.8266 / 0.7466 18:09:44 CT
22 Feb 2018
MAR 2022 MAR 2022 Show Price Chart - - 0.7863 - - - 0 0.8263 / 0.7463 18:09:27 CT
22 Feb 2018
JUN 2022 JUN 2022 Show Price Chart - - 0.7860 - - - 0 0.8260 / 0.7460 18:08:51 CT
22 Feb 2018
SEP 2022 SEP 2022 Show Price Chart - - 0.7857 - - - 0 0.8257 / 0.7457 18:09:46 CT
22 Feb 2018
DEC 2022 DEC 2022 Show Price Chart - - 0.7854 - - - 0 0.8254 / 0.7454 18:09:50 CT
22 Feb 2018