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
OCT 2017 OCT 2017 Show Price Chart 0.7959 -0.0003 0.7962 0.7955 0.7969 0.7953 15 0.8362 / 0.7562 22:50:08 CT
24 Sep 2017
NOV 2017 NOV 2017 Show Price Chart 0.7963 +0.0003 0.7960 0.7952 0.7963 0.7952 15 0.8360 / 0.7560 22:50:09 CT
24 Sep 2017
DEC 2017 DEC 2017 Show Price Chart 0.7950 -0.0006 0.7956 0.7948 0.7966 0.7942 13,489 0.8356 / 0.7556 23:18:56 CT
24 Sep 2017
JAN 2018 JAN 2018 Show Price Chart 0.7946 -0.0007 0.7953 0.7957 0.7957 0.7946 36 0.8353 / 0.7553 22:50:09 CT
24 Sep 2017
MAR 2018 MAR 2018 Show Price Chart - - 0.7949 - - - 0 0.8349 / 0.7549 22:50:09 CT
24 Sep 2017
JUN 2018 JUN 2018 Show Price Chart - - 0.7940 - - - 0 0.8340 / 0.7540 22:50:08 CT
24 Sep 2017
SEP 2018 SEP 2018 Show Price Chart - - 0.7931 - - - 0 0.8331 / 0.7531 19:18:52 CT
24 Sep 2017
DEC 2018 DEC 2018 Show Price Chart - - 0.7921 - - - 0 0.8321 / 0.7521 22:10:12 CT
24 Sep 2017
MAR 2019 MAR 2019 Show Price Chart - - 0.7910 - - - 0 0.8310 / 0.7510 19:18:50 CT
24 Sep 2017
JUN 2019 JUN 2019 Show Price Chart - - 0.7899 - - - 0 0.8299 / 0.7499 18:50:48 CT
24 Sep 2017
SEP 2019 SEP 2019 Show Price Chart - - 0.7889 - - - 0 0.8289 / 0.7489 16:00:01 CT
24 Sep 2017
DEC 2019 DEC 2019 Show Price Chart - - 0.7872 - - - 0 0.8272 / 0.7472 16:00:01 CT
24 Sep 2017
MAR 2020 MAR 2020 Show Price Chart - - 0.7855 - - - 0 0.8255 / 0.7455 16:00:01 CT
24 Sep 2017
JUN 2020 JUN 2020 Show Price Chart - - 0.7838 - - - 0 0.8238 / 0.7438 16:00:01 CT
24 Sep 2017
SEP 2020 SEP 2020 Show Price Chart - - 0.7820 - - - 0 0.8220 / 0.7420 16:00:01 CT
24 Sep 2017
DEC 2020 DEC 2020 Show Price Chart - - 0.7803 - - - 0 0.8203 / 0.7403 16:00:01 CT
24 Sep 2017
MAR 2021 MAR 2021 Show Price Chart - - 0.7786 - - - 0 0.8186 / 0.7386 16:00:01 CT
24 Sep 2017
JUN 2021 JUN 2021 Show Price Chart - - 0.7769 - - - 0 0.8169 / 0.7369 16:00:01 CT
24 Sep 2017
SEP 2021 SEP 2021 Show Price Chart - - 0.7751 - - - 0 0.8151 / 0.7351 16:00:01 CT
24 Sep 2017
DEC 2021 DEC 2021 Show Price Chart - - 0.7734 - - - 0 0.8134 / 0.7334 16:00:01 CT
24 Sep 2017
MAR 2022 MAR 2022 Show Price Chart - - 0.7717 - - - 0 0.8117 / 0.7317 16:00:01 CT
24 Sep 2017
JUN 2022 JUN 2022 Show Price Chart - - 0.7700 - - - 0 0.8100 / 0.7300 16:00:01 CT
24 Sep 2017
SEP 2022 SEP 2022 Show Price Chart - - 0.7681 - - - 0 0.8081 / 0.7281 16:00:01 CT
24 Sep 2017