Asset Class Navigation

Australian Dollar Quotes

    • 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 0.7884 -0.0022 0.7906 0.7909 0.7934 0.7879 122,235 0.8306 / 0.7506 13:35:06 CT
20 Feb 2018
APR 2018 APR 2018 Show Price Chart 0.7895 -0.0012 0.7907 0.7929 0.7934 0.7879 217 0.8307 / 0.7507 10:18:18 CT
20 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 0.7905 -0.0002 0.7907 0.7923 0.7923 0.7905 150 0.8307 / 0.7507 08:46:00 CT
20 Feb 2018
JUN 2018 JUN 2018 Show Price Chart 0.7886 -0.0022 0.7908 0.7911 0.7934 0.7883 338 0.8308 / 0.7508 13:26:07 CT
20 Feb 2018
JUL 2018 JUL 2018 Show Price Chart - - 0.7910 - - - 0 0.8310 / 0.7510 08:03:53 CT
20 Feb 2018
SEP 2018 SEP 2018 Show Price Chart - - 0.7913 - - - 0 0.8313 / 0.7513 06:32:01 CT
20 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 0.7904 -0.0015 0.7919 0.7938 0.7938 0.7895 5 0.8319 / 0.7519 08:18:31 CT
20 Feb 2018
MAR 2019 MAR 2019 Show Price Chart - - 0.7925 - - - 0 0.8325 / 0.7525 13:26:55 CT
20 Feb 2018
JUN 2019 JUN 2019 Show Price Chart - - 0.7930 - - - 0 0.8330 / 0.7530 19:31:07 CT
19 Feb 2018
SEP 2019 SEP 2019 Show Price Chart - - 0.7935 - - - 0 0.8335 / 0.7535 08:03:45 CT
20 Feb 2018
DEC 2019 DEC 2019 Show Price Chart - - 0.7941 - - - 0 0.8341 / 0.7541 16:00:00 CT
18 Feb 2018
MAR 2020 MAR 2020 Show Price Chart - - 0.7944 - - - 0 0.8344 / 0.7544 16:00:00 CT
18 Feb 2018
JUN 2020 JUN 2020 Show Price Chart - - 0.7940 - - - 0 0.8340 / 0.7540 16:00:00 CT
18 Feb 2018
SEP 2020 SEP 2020 Show Price Chart - - 0.7937 - - - 0 0.8337 / 0.7537 16:00:00 CT
18 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 0.7933 - - - 0 0.8333 / 0.7533 16:00:00 CT
18 Feb 2018
MAR 2021 MAR 2021 Show Price Chart - - 0.7930 - - - 0 0.8330 / 0.7530 16:00:00 CT
18 Feb 2018
JUN 2021 JUN 2021 Show Price Chart - - 0.7926 - - - 0 0.8326 / 0.7526 16:00:00 CT
18 Feb 2018
SEP 2021 SEP 2021 Show Price Chart - - 0.7923 - - - 0 0.8323 / 0.7523 16:00:00 CT
18 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 0.7919 - - - 0 0.8319 / 0.7519 16:00:00 CT
18 Feb 2018
MAR 2022 MAR 2022 Show Price Chart - - 0.7916 - - - 0 0.8316 / 0.7516 16:00:00 CT
18 Feb 2018
JUN 2022 JUN 2022 Show Price Chart - - 0.7912 - - - 0 0.8312 / 0.7512 16:00:00 CT
18 Feb 2018
SEP 2022 SEP 2022 Show Price Chart - - 0.7909 - - - 0 0.8309 / 0.7509 16:00:00 CT
18 Feb 2018
DEC 2022 DEC 2022 Show Price Chart - - 0.7905 - - - 0 0.8305 / 0.7505 16:00:00 CT
18 Feb 2018