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 0.7875 +0.0029 0.7846 0.7841 0.7877 0.7841 2,167 0.8246 / 0.7446 11:32:33 CT
19 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 0.7862 +0.0020 0.7842 0.7841 0.7879 0.7836 109,530 0.8242 / 0.7442 13:18:53 CT
19 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 0.7867 +0.0026 0.7841 0.7836 0.7867 0.7836 1,607 0.8241 / 0.7441 10:51:28 CT
19 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 0.7870 +0.0032 0.7838 0.7855 0.7870 0.7855 919 0.8238 / 0.7438 10:51:36 CT
19 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 0.7859 +0.0023 0.7836 0.7858 0.7871 0.7838 30 0.8236 / 0.7436 12:55:36 CT
19 Oct 2017
APR 2018 APR 2018 Show Price Chart - - - - - - 0 - -
JUN 2018 JUN 2018 Show Price Chart - - 0.7832 - - - 0 0.8232 / 0.7432 09:11:57 CT
19 Oct 2017
SEP 2018 SEP 2018 Show Price Chart - - 0.7827 - - - 0 0.8227 / 0.7427 09:58:47 CT
19 Oct 2017
DEC 2018 DEC 2018 Show Price Chart - - 0.7822 - - - 0 0.8222 / 0.7422 13:17:39 CT
19 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 0.7816 - - - 0 0.8216 / 0.7416 09:57:15 CT
19 Oct 2017
JUN 2019 JUN 2019 Show Price Chart - - 0.7809 - - - 0 0.8209 / 0.7409 09:44:13 CT
19 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 0.7803 - - - 0 0.8203 / 0.7403 18:27:19 CT
18 Oct 2017
DEC 2019 DEC 2019 Show Price Chart - - 0.7793 - - - 0 0.8193 / 0.7393 18:27:37 CT
18 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 0.7780 - - - 0 0.8180 / 0.7380 18:27:16 CT
18 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 0.7767 - - - 0 0.8167 / 0.7367 18:27:41 CT
18 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 0.7754 - - - 0 0.8154 / 0.7354 18:27:17 CT
18 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 0.7742 - - - 0 0.8142 / 0.7342 18:27:20 CT
18 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 0.7729 - - - 0 0.8129 / 0.7329 18:27:24 CT
18 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 0.7716 - - - 0 0.8116 / 0.7316 18:27:18 CT
18 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 0.7703 - - - 0 0.8103 / 0.7303 18:27:53 CT
18 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 0.7690 - - - 0 0.8090 / 0.7290 18:27:47 CT
18 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 0.7677 - - - 0 0.8077 / 0.7277 18:27:33 CT
18 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 0.7664 - - - 0 0.8064 / 0.7264 18:27:03 CT
18 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 0.7650 - - - 0 0.8050 / 0.7250 18:27:49 CT
18 Oct 2017