Australian Dollar Futures - Price & Chart

Current and historical prices, chart and data for the CME Australian Dollar AUD Futures #1 (AD1) contract. Contracts use the following methodology to allow long term price comparisons:

  • Front Month
  • Calendar-Weighted Adjusted Prices
  • Roll on First of Month
  • Continuous Contract History

Australian Dollar Futures - Historical Annual Data
Year Average
Settle Price
Year Open Year High Year Low Year Settle Annual
% Change
2022 0.7216 0.7192 0.7293 0.7167 0.7187 -1.25%
2021 0.7512 0.7675 0.7944 0.7003 0.7278 -5.48%
2020 0.6911 0.6994 0.7700 0.5780 0.7700 9.41%
2019 0.6963 0.7008 0.7276 0.6721 0.7038 -0.20%
2018 0.7476 0.7830 0.8119 0.7027 0.7052 -9.72%
2017 0.7664 0.7208 0.8052 0.7208 0.7811 8.46%
2016 0.7429 0.7158 0.7800 0.6842 0.7202 -0.88%
2015 0.7494 0.8072 0.8197 0.6890 0.7266 -10.54%
2014 0.8985 0.8864 0.9446 0.8048 0.8122 -8.56%
2013 0.9635 1.0431 1.0544 0.8805 0.8882 -13.98%
2012 1.0296 1.0299 1.0746 0.9601 1.0325 1.51%
2011 1.0248 1.0102 1.0937 0.9322 1.0171 0.30%
2010 0.9143 0.9049 1.0141 0.8049 1.0141 13.73%
2009 0.7899 0.7063 0.9354 0.6268 0.8917 27.44%
2008 0.8463 0.8794 0.9698 0.6046 0.6997 -19.81%
2007 0.8365 0.7946 0.9312 0.7686 0.8726 10.79%
2006 0.7526 0.7391 0.7891 0.7037 0.7876 7.52%
2005 0.7597 0.7752 0.7941 0.7221 0.7325 -5.97%
2004 0.7317 0.7527 0.7956 0.6782 0.7790 4.49%
2003 0.6486 0.5596 0.7455 0.5596 0.7455 34.37%
2002 0.5411 0.5128 0.5700 0.5042 0.5548 9.34%
2001 0.5164 0.5590 0.5715 0.4790 0.5074 -9.23%
2000 0.5823 0.6621 0.6689 0.5112 0.5590 -15.08%
1999 0.6459 0.6214 0.6728 0.6184 0.6583 8.18%
1998 0.6298 0.6519 0.6872 0.5554 0.6085 -6.64%
1997 0.7440 0.7901 0.7968 0.6502 0.6518 -17.87%
1996 0.7808 0.7429 0.8165 0.7318 0.7936 7.23%
1995 0.7389 0.7658 0.7683 0.7066 0.7401 -4.26%
1994 0.7307 0.6840 0.7748 0.6830 0.7730 14.18%
1993 0.6780 0.6763 0.7200 0.6424 0.6770 -1.44%
1992 0.7320 0.7523 0.7659 0.6784 0.6869 -9.20%
1991 0.7736 0.7684 0.7949 0.7420 0.7565 -1.19%
1990 0.7731 0.7702 0.8332 0.7334 0.7656 -1.34%
1989 0.7813 0.8595 0.8872 0.7235 0.7760 -8.17%
1988 0.7782 0.7170 0.8676 0.6973 0.8450 17.85%
Latest Futures Contract Prices as of 2022-01-18
Futures Contract Name Settle Volume Open Interest
(Previous Day)
10 Year Treasury 127.3750 2,420,830 3,812,519
S&P 500 4,571.2500 2,190,424 2,226,970
5 Year Treasury 119.0156 1,443,188 3,787,147
NASDAQ 100 15,206.0000 858,462 230,389
EURO STOXX 50 4,252.5000 759,822 2,827,625
2 Year Treasury 108.4844 579,800 2,089,558
30 Year Treasury 153.6875 538,157 1,212,768
Gold 1,812.4000 349,518 233,083
Dow Jones 35,259.0000 321,709 92,095
Crude Oil 85.1900 287,190 215,492
Euro FX 1.1339 277,749 677,180
Eurodollar 99.5350 240,616 1,028,801
Japanese Yen 8,728.5000 158,461 203,803
British Pound 1.3593 144,387 180,293
EURO-BTP 145.4500 138,601 401,477
Corn 599.5000 123,094 640,112
Natural Gas 4.2830 116,044 65,761
Australian Dollar 0.7187 110,092 176,718
Soybeans 1,361.2500 109,316 290,040
Canadian Dollar 0.7995 107,447 137,700
Silver 23.4920 103,744 112,573
Heating Oil 2.6740 97,300 73,761
DAX 15,779.0000 96,541 75,173
Copper 4.3825 87,038 116,959
30 Day Fed Funds 99.9050 74,166 195,749
Soybean Meal 390.1000 68,008 179,668
CBOT Wheat 769.0000 66,931 173,690
Mexican Peso 48,540.0000 56,760 150,224
Soybean Oil 59.0800 54,804 141,873
Gasoline 2.4318 54,506 73,529
New Zealand Dollar 0.6767 35,294 43,843
Cocoa 2,631.0000 32,661 85,418
CME Wheat 772.7500 26,670 99,135
Swiss Franc 1.0920 25,535 41,558
US Dollar 95.7230 24,279 53,394
Platinum 979.5000 19,716 52,556
Coffee 239.6000 17,175 111,117
Cotton 121.0800 16,634 109,194
S&P 400 Midcap 2,715.9000 13,127 42,537
Lean Hogs 81.6000 12,936 34,438
Cattle 137.6750 12,059 59,182
Nikkei 225 28,035.0000 10,478 15,745
S&P/TSX 60 1,304.5000 9,718 278,567
Palladium 1,904.6000 1,515 9,099
Oats 646.7500 655 2,647
Milk 21.6200 445 4,980
Rice 14.5200 381 6,835
Lumber 1,278.7000 280 1,941
CME S&P 500 Index 4,421.8000 6 106