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
DEC 2017 DEC 2017 Show Price Chart 0.7558 +0.0027 0.7531 0.7526 0.7580 0.7519 93,505 0.7931 / 0.7131 15:54:54 CT
12 Dec 2017
JAN 2018 JAN 2018 Show Price Chart 0.7559 +0.0028 0.7531 0.7529 0.7576 0.7521 1,322 0.7931 / 0.7131 13:59:51 CT
12 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 0.7547 +0.0018 0.7529 0.7520 0.7571 0.7520 846 0.7929 / 0.7129 13:59:58 CT
12 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 0.7555 +0.0027 0.7528 0.7522 0.7575 0.7516 18,200 0.7928 / 0.7128 15:51:10 CT
12 Dec 2017
APR 2018 APR 2018 Show Price Chart 0.7561 +0.0034 0.7527 0.7564 0.7564 0.7561 10 0.7927 / 0.7127 08:49:08 CT
12 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 0.7547 +0.0020 0.7527 0.7546 0.7569 0.7546 9 0.7927 / 0.7127 09:55:03 CT
12 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 0.7568 +0.0041 0.7527 0.7568 0.7568 0.7568 1 0.7927 / 0.7127 10:03:03 CT
12 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 0.7566 +0.0039 0.7527 0.7587 0.7599 0.7566 16 0.7927 / 0.7127 07:28:54 CT
12 Dec 2017
MAR 2019 MAR 2019 Show Price Chart - - 0.7527 - - - 0 0.7927 / 0.7127 05:18:14 CT
12 Dec 2017
JUN 2019 JUN 2019 Show Price Chart - - 0.7526 - - - 0 0.7926 / 0.7126 05:18:14 CT
12 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 0.7526 - - - 0 0.7926 / 0.7126 18:27:17 CT
11 Dec 2017
DEC 2019 DEC 2019 Show Price Chart - - 0.7525 - - - 0 0.7925 / 0.7125 18:27:36 CT
11 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 0.7518 - - - 0 0.7918 / 0.7118 18:27:13 CT
11 Dec 2017
JUN 2020 JUN 2020 Show Price Chart - - 0.7512 - - - 0 0.7912 / 0.7112 18:27:41 CT
11 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 0.7505 - - - 0 0.7905 / 0.7105 18:27:15 CT
11 Dec 2017
DEC 2020 DEC 2020 Show Price Chart - - 0.7498 - - - 0 0.7898 / 0.7098 18:27:19 CT
11 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 0.7492 - - - 0 0.7892 / 0.7092 18:27:23 CT
11 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 0.7485 - - - 0 0.7885 / 0.7085 18:27:17 CT
11 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 0.7479 - - - 0 0.7879 / 0.7079 18:27:54 CT
11 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 0.7472 - - - 0 0.7872 / 0.7072 18:27:48 CT
11 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 0.7465 - - - 0 0.7865 / 0.7065 18:27:32 CT
11 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 0.7459 - - - 0 0.7859 / 0.7059 18:27:00 CT
11 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 0.7452 - - - 0 0.7852 / 0.7052 18:27:50 CT
11 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 0.7445 - - - 0 0.7845 / 0.7045 16:45:00 CT
11 Dec 2017