Home Futures&Options Futures Quotes (Delayed) Options Quotes (Delayed) Financial Futures Commentary Settlement Prices Time & Sales Archive Commodities Scheduled Auctions Last Auction Results Next Auction Commodities Offered Auction (Selective Access) Info Center Commentary GCM List Non-Clearing Member List Contract Specs Futures Options Margin Deposits & Surety Bonds Calendar Membership Prices Sale Prices Lease Prices WGT Quotes Vendor List Learning Center About the WGT General Information Contact WGT Organizational Chart Employment Opportunities

Financial Futures from 2012-02-07

US Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
USFEB12	2012-02-15	3.1870	3.1785	3.1785	-0.0150	3.1720A	3.1920B	3.1660	3.5420	0	2
USMAR12	2012-03-21	3.1990	3.1905	3.1905	-0.0160	3.1850A	3.2040B	2.7220	3.5530	0	1
USAPR12	2012-04-18	3.2090	3.2005	3.2005	-0.0150	3.1940A	3.2130B	3.1880	3.4130	0	0
USJUN12	2012-06-20	3.2280	3.2195	3.2195	-0.0160	3.2140A	3.2330B	2.8060	3.5790	0	0
USSEP12	2012-09-19	3.2540	3.2455	3.2455	-0.0150	3.2390A	3.2580B	3.1230	3.5980	0	0
USDEC12	2012-12-19	3.2770	3.2685	3.2685	-0.0150	3.2620A	3.2810B	3.2570	3.6180	0	0

UM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
UMFEB12	2012-02-15	3.1870	3.1675	3.1675	-0.0260	3.1680A	3.1920B	3.1660	3.5420	0	10
UMMAR12	2012-03-21	3.1990	3.1770	3.1770	-0.0295	3.1780A	3.2040B	2.7220	3.5530	0	13
UMAPR12	2012-04-18	3.2090	3.2005	3.2005	-0.0150	3.1940A	3.2130B	3.1880	3.4130	0	0
UMJUN12	2012-06-20	3.2280	3.2060	3.2060	-0.0295	3.2070A	3.2330B	2.8060	3.5790	0	3
UMSEP12	2012-09-19	3.2540	3.2325	3.2325	-0.0280	3.2330A	3.2580B	3.1230	3.5980	0	0
UMDEC12	2012-12-19	3.2770	3.2570	3.2570	-0.0265	3.2570A	3.2810B	3.2570	3.6180	0	0

UX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
UXMAR12	2012-03-21	3.1925	3.1770	3.1770	-0.0295	3.1766A	3.2030B	2.7220	3.5530	0	146
UXJUN12	2012-06-20	3.2215	3.2060	3.2060	-0.0295	3.2065A	3.2320B	2.8060	3.5790	0	34
UXSEP12	2012-09-19	3.2470	3.2325	3.2325	-0.0280	3.2325A	3.2580B	3.1230	3.5980	0	0
UXDEC12	2012-12-19	3.2700	3.2571	3.2571	-0.0264	3.2570A	3.2810B	3.1760	3.6180	0	2

EU Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EUFEB12	2012-02-15	4.1790	4.1805	4.1805	0.0040	4.1760A	4.1850B	4.1720	4.6030	0	0
EUMAR12	2012-03-21	4.1950	4.1965	4.1965	0.0040	4.1940A	4.2010B	3.9710	4.6190	0	44
EUAPR12	2012-04-18	4.2080	4.2095	4.2095	0.0040	4.2070A	4.2130B	4.2020	4.3890	0	0
EUJUN12	2012-06-20	4.2340	4.2355	4.2355	0.0040	4.2330A	4.2400B	4.0090	4.6520	0	0
EUSEP12	2012-09-19	4.2700	4.2715	4.2715	0.0040	4.2690A	4.2760B	4.2640	4.6800	0	0
EUDEC12	2012-12-19	4.3030	4.3045	4.3045	0.0040	4.3020A	4.3080B	4.2970	4.6550	0	0

EM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EMFEB12	2012-02-15	4.1790	4.1770	4.1770	0.0005	4.1760A	4.1850B	4.1720	4.6030	0	8
EMMAR12	2012-03-21	4.1950	4.1905	4.1905	-0.0020	4.1920A	4.2010B	3.9710	4.6190	0	10
EMAPR12	2012-04-18	4.2080	4.2095	4.2095	0.0040	4.2070A	4.2130B	4.2020	4.3890	0	0
EMJUN12	2012-06-20	4.2340	4.2305	4.2305	-0.0010	4.2320A	4.2400B	4.0090	4.6520	0	7
EMSEP12	2012-09-19	4.2700	4.2685	4.2685	0.0010	4.2690A	4.2760B	4.2640	4.6800	0	0
EMDEC12	2012-12-19	4.3030	4.3040	4.3040	0.0035	4.3020A	4.3080B	4.2970	4.6550	0	0

EX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EXMAR12	2012-03-21	4.1945	4.1904	4.1904	-0.0021	4.1910A	4.2020B	3.9300	4.6190	0	104
EXJUN12	2012-06-20	4.2340	4.2305	4.2305	-0.0010	4.2323A	4.2400B	3.9810	4.6520	0	22
EXSEP12	2012-09-19	4.2695	4.2682	4.2682	0.0007	4.2690A	4.2760B	3.9280	4.6800	0	0
EXDEC12	2012-12-19	4.3025	4.3051	4.3051	0.0046	4.3020A	4.3080B	3.9280	4.6550	0	0
EXMAR13	2013-03-20	4.1740	4.3338	4.3338	0.1618	4.1710A	4.3314B	3.9280	4.5770	0	0
EXJUN13	2013-06-19	4.1740	4.3584	4.3584	0.1864	4.1710A	4.3543B	4.1640	4.5770	0	0
EXSEP13	2013-09-18	4.1740	4.3854	4.3854	0.2134	4.1710A	4.3816B	4.1640	4.5230	0	0
EXDEC13	2013-12-18		4.4149	4.4149		4.4273A	4.4132B	4.4273	4.4132	0	0
EXMAR14	2014-03-19		4.4437	4.4437		4.4571A	4.4424B	4.4571	4.4424	0	0
EXJUN14	2014-06-18		4.4719	4.4719		4.4869A	4.4691B	4.4869	4.4691	0	0
EXSEP14	2014-09-17		4.4996	4.4996		4.5155A	4.4958B	4.5155	4.4958	0	0
EXDEC14	2014-12-17		4.5285	4.5285		4.5427A	4.5225B	4.5427	4.5225	0	0

CM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
CMFEB12	2012-02-15	3.4630	3.4545	3.4545	-0.0060	3.4540A	3.4680B	3.4540	3.7430	0	6
CMMAR12	2012-03-21	3.4780	3.4665	3.4665	-0.0090	3.4680A	3.4830B	3.1050	4.1300	0	5
CMAPR12	2012-04-18	3.4900	3.4855	3.4855	-0.0020	3.4820A	3.4950B	3.4820	3.6340	0	0
CMJUN12	2012-06-20	3.5160	3.5045	3.5045	-0.0090	3.5060A	3.5200B	3.3140	4.1610	0	0
CMSEP12	2012-09-19	3.5500	3.5405	3.5405	-0.0080	3.5410A	3.5550B	3.5410	3.8260	0	0
CMDEC12	2012-12-19	3.5830	3.5750	3.5750	-0.0055	3.5750A	3.5880B	3.5750	3.8380	0	0

CX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
CXMAR12	2012-03-21	3.4785	3.4664	3.4664	-0.0091	3.4676A	3.4830B	3.1050	4.1300	0	36
CXJUN12	2012-06-20	3.5160	3.5045	3.5045	-0.0090	3.5062A	3.5200B	3.3140	4.1620	0	1
CXSEP12	2012-09-19	3.5505	3.5408	3.5408	-0.0077	3.5413A	3.5550B	3.5413	3.8260	0	0
CXDEC12	2012-12-19	3.5835	3.5754	3.5754	-0.0051	3.5750A	3.5880B	3.5750	3.8380	0	0

ED Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EDFEB12	2012-02-15	1.3108	1.3155	1.3155	0.0081	1.3075A	1.3177B	1.2647	1.3618	0	0
EDMAR12	2012-03-21	1.3109	1.3156	1.3156	0.0081	1.3076A	1.3178B	1.2650	1.4767	0	0
EDAPR12	2012-04-18	1.3111	1.3158	1.3158	0.0081	1.3078A	1.3180B	1.2854	1.3215	0	0
EDJUN12	2012-06-20	1.3114	1.3161	1.3161	0.0081	1.3081A	1.3182B	1.2660	1.4506	0	0
EDSEP12	2012-09-19	1.3122	1.3168	1.3168	0.0081	1.3088A	1.3190B	1.2673	1.4182	0	0
EDDEC12	2012-12-19	1.3129	1.3176	1.3176	0.0081	1.3096A	1.3198B	1.2688	1.3235	0	0

DM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
DMFEB12	2012-02-15	1.3140	1.3186	1.3186	0.0112	1.3098A	1.3192B	1.2647	1.3618	0	0
DMMAR12	2012-03-21	1.3141	1.3188	1.3188	0.0113	1.3099A	1.3193B	1.2650	1.4767	0	2
DMAPR12	2012-04-18	1.3143	1.3158	1.3158	0.0081	1.3101A	1.3180B	1.2854	1.3215	0	0
DMJUN12	2012-06-20	1.3145	1.3195	1.3195	0.0115	1.3103A	1.3200B	1.2660	1.4506	0	0
DMSEP12	2012-09-19	1.3153	1.3203	1.3203	0.0116	1.3111A	1.3208B	1.2673	1.4182	0	0
DMDEC12	2012-12-19	1.3161	1.3213	1.3213	0.0118	1.3119A	1.3218B	1.2688	1.3235	0	0

DX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
DXMAR12	2012-03-21	1.3109	1.3188	1.3188	0.0113	1.3076A	1.3194B	1.2650	1.4767	0	53
DXJUN12	2012-06-20	1.3114	1.3195	1.3195	0.0115	1.3081A	1.3200B	1.2660	1.4506	0	0
DXSEP12	2012-09-19	1.3122	1.3203	1.3203	0.0116	1.3088A	1.3208B	1.2673	1.4182	0	0
DXDEC12	2012-12-19	1.3129	1.3213	1.3213	0.0118	1.3096A	1.3218B	1.2688	1.3235	0	0

EC Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
ECMAR12	2012-03-21	29.954	24.971	24.971	-5.027	24.981A	29.939B	20.068	29.983	0	0
ECJUN12	2012-06-20	29.960	24.979	24.979	-5.025	24.996A	29.935B	20.050	29.979	0	0
ECSEP12	2012-09-19	29.964	24.989	24.989	-5.019	25.007A	29.939B	23.891	29.983	0	0
ECDEC12	2012-12-19	29.970	24.999	24.999	-5.015	25.019A	29.945B	25.019	29.989	0	0

EH Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EHMAR12	2012-03-21	293.63	292.04	292.04	-1.91	292.00A	293.80B	267.73	326.96	0	0
EHJUN12	2012-06-20	296.65	295.14	295.14	-1.83	295.24A	296.72B	269.30	330.06	0	0
EHSEP12	2012-09-19	299.50	298.13	298.13	-1.69	298.23A	299.57B	294.61	333.28	0	0
EHDEC12	2012-12-19	302.21	300.96	300.96	-1.57	301.05A	302.28B	301.05	336.65	0	0

PP Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
PPMAR12	2012-03-21	5.0535	5.0230	5.0230	-0.0375	5.0254A	5.0610B	4.4560	5.5110	0	3
PPJUN12	2012-06-20	5.0950	5.0650	5.0650	-0.0365	5.0674A	5.1010B	4.4840	5.5430	0	0
PPSEP12	2012-09-19	5.1300	5.1021	5.1021	-0.0344	5.1052A	5.1360B	4.9680	5.5680	0	0
PPDEC12	2012-12-19	5.1610	5.1357	5.1357	-0.0318	5.1401A	5.1670B	5.1310	5.5860	0	0

ES Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
ESMAR12	2012-03-21	1.2061	1.2086	1.2086	0.0023	1.2061A	1.2091B	1.0203	1.3059	0	1
ESJUN12	2012-06-20	1.2044	1.2070	1.2070	0.0024	1.2045A	1.2074B	1.0176	1.2381	0	0
ESSEP12	2012-09-19	1.2028	1.2053	1.2053	0.0023	1.2029A	1.2056B	1.1986	1.2349	0	0
ESDEC12	2012-12-19	1.2009	1.2036	1.2036	0.0025	1.2010A	1.2038B	1.1986	1.2171	0	0

EJ Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EJMAR12	2012-03-21	100.45	101.28	101.28	1.12	100.17A	101.28B	97.09	121.32	0	0
EJJUN12	2012-06-20	100.37	101.20	101.20	1.12	100.09A	101.21B	97.03	115.77	0	0
EJSEP12	2012-09-19	100.29	101.12	101.12	1.12	100.02A	101.13B	96.96	107.43	0	0
EJDEC12	2012-12-19	100.16	101.02	101.02	1.15	99.89A	101.02B	96.88	101.91	0	0

EP Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EPMAR12	2012-03-21	0.8300	0.8342	0.8342	0.0053	0.8290A	0.8340B	0.8253	0.9045	0	0
EPJUN12	2012-06-20	0.8310	0.8353	0.8353	0.0054	0.8300A	0.8350B	0.8270	0.9035	0	0
EPSEP12	2012-09-19	0.8323	0.8365	0.8365	0.0053	0.8314A	0.8362B	0.8292	0.8833	0	0
EPDEC12	2012-12-19	0.8336	0.8379	0.8379	0.0054	0.8327A	0.8377B	0.8309	0.8462	0	0

CA Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
CAMAR12	2012-03-21	0.9971	0.9987	0.9987	0.0015	0.9967A	1.0002B	0.9469	1.0661	0	0
CAJUN12	2012-06-20	0.9993	1.0010	1.0010	0.0016	0.9989A	1.0024B	0.9491	1.0667	0	0
CASEP12	2012-09-19	1.0015	1.0029	1.0029	0.0012	1.0012A	1.0045B	0.9962	1.0673	0	0
CADEC12	2012-12-19	1.0037	1.0052	1.0052	0.0014	1.0033A	1.0067B	1.0033	1.0360	0	0

HX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
HXMAR12	2012-03-21	0.9202	0.9164	0.9164	-0.0065	0.9162A	0.9226B	0.7168	0.9551	0	2
HXJUN12	2012-06-20	0.9185	0.9148	0.9148	-0.0064	0.9147A	0.9209B	0.7153	0.9529	0	0
HXSEP12	2012-09-19	0.9168	0.9128	0.9128	-0.0067	0.9128A	0.9192B	0.8530	0.9501	0	0
HXDEC12	2012-12-19	0.9148	0.9108	0.9108	-0.0067	0.9107A	0.9172B	0.9068	0.9472	0	0

JX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
JXMAR12	2012-03-21	76.62	76.77	76.77	0.17	76.62A	76.81B	75.48	85.00	0	18
JXJUN12	2012-06-20	76.53	76.69	76.69	0.18	76.53A	76.72B	75.33	81.13	0	0
JXSEP12	2012-09-19	76.43	76.58	76.58	0.17	76.44A	76.63B	75.16	77.94	0	0
JXDEC12	2012-12-19	76.29	76.44	76.44	0.17	76.30A	76.48B	75.67	77.80	0	0

AX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
AXMAR12	2012-03-21	1.0745	1.0735	1.0735	0.0058	1.0714A	1.0753B	0.9218	1.0769	0	0
AXJUN12	2012-06-20	1.0645	1.0630	1.0630	0.0053	1.0615A	1.0652B	0.9143	1.0663	0	0
AXSEP12	2012-09-19	1.0552	1.0532	1.0532	0.0048	1.0523A	1.0559B	0.9070	1.0559	0	0
AXDEC12	2012-12-19	1.0462	1.0437	1.0437	0.0043	1.0432A	1.0469B	0.9736	1.0469	0	0

PX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
PXMAR12	2012-03-21	1.5796	1.5812	1.5812	0.0036	1.5776A	1.5832B	1.5266	1.6604	0	0
PXJUN12	2012-06-20	1.5782	1.5799	1.5799	0.0037	1.5762A	1.5819B	1.5256	1.6550	0	0
PXSEP12	2012-09-19	1.5766	1.5787	1.5787	0.0041	1.5746A	1.5806B	1.5241	1.6063	0	0
PXDEC12	2012-12-19	1.5752	1.5773	1.5773	0.0041	1.5732A	1.5789B	1.5225	1.5811	0	0

PM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
PMFEB12	2012-02-15	5.0360	5.0085	5.0085	-0.0340	5.0110A	5.0430B	5.0040	5.4950	0	0
PMMAR12	2012-03-21	5.0540	5.0230	5.0230	-0.0375	5.0250A	5.0600B	4.4560	5.5100	0	1
PMAPR12	2012-04-18	5.0670	5.0555	5.0555	-0.0180	5.0490A	5.0730B	5.0350	5.2640	0	0
PMJUN12	2012-06-20	5.0950	5.0650	5.0650	-0.0365	5.0670A	5.1010B	4.4840	5.5430	0	0
PMSEP12	2012-09-19	5.1300	5.1020	5.1020	-0.0345	5.1050A	5.1360B	4.9680	5.5680	0	0
PMDEC12	2012-12-19	5.1610	5.1355	5.1355	-0.0320	5.1400A	5.1670B	5.1310	5.5860	0	0

JM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
JMMAR12	2012-03-21	76.62	76.77	76.77	0.17	76.62A	76.81B	75.48	85.00	0	0
JMJUN12	2012-06-20	76.53	76.69	76.69	0.18	76.53A	76.72B	75.33	81.13	0	0
JMSEP12	2012-09-19	76.43	76.58	76.58	0.17	76.44A	76.63B	75.16	77.94	0	0
JMDEC12	2012-12-19	76.29	76.44	76.44	0.17	76.30A	76.48B	75.67	77.80	0	0

NM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
NMMAR12	2012-03-21		0.548	0.548		0.548A	0.548B	0.548	0.548	0	0
NMJUN12	2012-06-20		0.551	0.551		0.551A	0.551B	0.551	0.551	0	0
NMSEP12	2012-09-19		0.553	0.553		0.554A	0.553B	0.554	0.553	0	0
NMDEC12	2012-12-19		0.556	0.556		0.556A	0.556B	0.556	0.556	0	0

SM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
SMMAR12	2012-03-21		0.474	0.474		0.474A	0.474B	0.474	0.474	0	0
SMJUN12	2012-06-20		0.477	0.477		0.477A	0.476B	0.477	0.476	0	0
SMSEP12	2012-09-19		0.479	0.479		0.479A	0.479B	0.479	0.479	0	0
SMDEC12	2012-12-19		0.481	0.481		0.481A	0.481B	0.481	0.481	0	0

UW Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
UWMAR12	2012-03-21		6.7021	6.7021		6.6987A	6.7224B	6.6987	6.7224	0	0
UWJUN12	2012-06-20		6.7278	6.7278		6.7246A	6.7480B	6.7246	6.7480	0	0
UWSEP12	2012-09-19		6.7483	6.7483		6.7458A	6.7683B	6.7458	6.7683	0	0
UWDEC12	2012-12-19		6.7678	6.7678		6.7662A	6.7870B	6.7662	6.7870	0	0

UN Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
UNMAR12	2012-03-21		5.8013	5.8013		5.7955A	5.8091B	5.7955	5.8091	0	0
UNJUN12	2012-06-20		5.8226	5.8226		5.8178A	5.8299B	5.8178	5.8299	0	0
UNSEP12	2012-09-19		5.8427	5.8427		5.8377A	5.8493B	5.8377	5.8493	0	0
UNDEC12	2012-12-19		5.8622	5.8622		5.8575A	5.8685B	5.8575	5.8685	0	0

PN Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
PNMAR12	2012-03-21	1.5796	1.5812	1.5812	0.0036	1.5776A	1.5833B	1.5266	1.6604	0	0
PNJUN12	2012-06-20	1.5782	1.5799	1.5799	0.0037	1.5762A	1.5819B	1.5256	1.6550	0	0
PNSEP12	2012-09-19	1.5766	1.5787	1.5787	0.0041	1.5746A	1.5804B	1.5241	1.6063	0	0
PNDEC12	2012-12-19	1.5752	1.5773	1.5773	0.0041	1.5732A	1.5789B	1.5225	1.5811	0	0

HM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
HMMAR12	2012-03-21	0.9202	0.9164	0.9164	-0.0065	0.9162A	0.9226B	0.7168	0.9551	0	3
HMJUN12	2012-06-20	0.9185	0.9148	0.9148	-0.0064	0.9145A	0.9209B	0.7153	0.9529	0	0
HMSEP12	2012-09-19	0.9168	0.9128	0.9128	-0.0067	0.9127A	0.9192B	0.8530	0.9501	0	0
HMDEC12	2012-12-19	0.9148	0.9108	0.9108	-0.0067	0.9107A	0.9172B	0.9068	0.9472	0	0

AM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
AMMAR12	2012-03-21	1.0712	1.0735	1.0735	0.0058	1.0678A	1.0753B	0.9218	1.0769	0	0
AMJUN12	2012-06-20	1.0612	1.0630	1.0630	0.0053	1.0579A	1.0652B	0.9143	1.0663	0	0
AMSEP12	2012-09-19	1.0520	1.0532	1.0532	0.0048	1.0486A	1.0559B	0.9070	1.0559	0	0
AMDEC12	2012-12-19	1.0429	1.0437	1.0437	0.0043	1.0396A	1.0469B	0.9736	1.0469	0	0

CN Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
CNMAR12	2012-03-21	0.9971	0.9987	0.9987	0.0015	0.9967A	1.0002B	0.9469	1.0661	0	0
CNJUN12	2012-06-20	0.9993	1.0010	1.0010	0.0016	0.9989A	1.0024B	0.9491	1.0667	0	0
CNSEP12	2012-09-19	1.0015	1.0029	1.0029	0.0012	1.0012A	1.0045B	0.9962	1.0673	0	0
CNDEC12	2012-12-19	1.0037	1.0052	1.0052	0.0014	1.0033A	1.0067B	1.0033	1.0360	0	0

EF Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EFMAR12	2012-03-21	1.2061	1.2086	1.2086	0.0023	1.2061A	1.2091B	1.0203	1.3059	0	3
EFJUN12	2012-06-20	1.2044	1.2070	1.2070	0.0024	1.2045A	1.2074B	1.0176	1.2390	0	0
EFSEP12	2012-09-19	1.2028	1.2053	1.2053	0.0023	1.2029A	1.2056B	1.1986	1.2359	0	0
EFDEC12	2012-12-19	1.2009	1.2036	1.2036	0.0025	1.2010A	1.2038B	1.1986	1.2171	0	0

EY Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EYMAR12	2012-03-21	100.45	101.28	101.28	1.12	100.17A	101.29B	97.09	121.32	0	0
EYJUN12	2012-06-20	100.37	101.20	101.20	1.12	100.09A	101.21B	97.03	115.77	0	0
EYSEP12	2012-09-19	100.29	101.12	101.12	1.12	100.02A	101.13B	96.96	107.43	0	0
EYDEC12	2012-12-19	100.16	101.02	101.02	1.15	99.89A	101.02B	96.88	101.91	0	0

EB Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EBMAR12	2012-03-21	0.8300	0.8342	0.8342	0.0053	0.8290A	0.8340B	0.8253	0.9045	0	0
EBJUN12	2012-06-20	0.8310	0.8353	0.8353	0.0054	0.8300A	0.8350B	0.8270	0.9035	0	0
EBSEP12	2012-09-19	0.8323	0.8365	0.8365	0.0053	0.8314A	0.8362B	0.8292	0.8833	0	0
EBDEC12	2012-12-19	0.8336	0.8379	0.8379	0.0054	0.8327A	0.8377B	0.8309	0.8462	0	0

KM Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
KMFEB12	2012-02-15									0	0
KMMAR12	2012-03-21									0	0
KMAPR12	2012-04-18									0	0
KMJUN12	2012-06-20									0	0
KMSEP12	2012-09-19									0	0
KMDEC12	2012-12-19									0	0

KX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
KXFEB12	2012-02-15									0	0
KXMAR12	2012-03-21							3.4477	3.4693	0	0
KXAPR12	2012-04-18									0	0
KXJUN12	2012-06-20									0	0
KXSEP12	2012-09-19									0	0
KXDEC12	2012-12-19									0	0

NX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
NXMAR12	2012-03-21		0.5480	0.5480		0.5480A	0.5480B	0.5480	0.5480	0	0
NXJUN12	2012-06-20		0.5510	0.5510		0.5510A	0.5510B	0.5510	0.5510	0	0
NXSEP12	2012-09-19		0.5530	0.5530		0.5540A	0.5530B	0.5540	0.5530	0	0
NXDEC12	2012-12-19		0.5555	0.5555		0.5560A	0.5560B	0.5560	0.5560	0	0

SX Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
SXMAR12	2012-03-21		0.4740	0.4740		0.4740A	0.4740B	0.4740	0.4740	0	0
SXJUN12	2012-06-20		0.4765	0.4765		0.4770A	0.4760B	0.4770	0.4760	0	0
SXSEP12	2012-09-19		0.4790	0.4790		0.4790A	0.4790B	0.4790	0.4790	0	0
SXDEC12	2012-12-19		0.4810	0.4810		0.4810A	0.4810B	0.4810	0.4810	0	0

EW Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
EWMAR12	2012-03-21		8.8400	8.8400		8.8381A	8.8483B	8.8381	8.8483	0	0
EWJUN12	2012-06-20		8.8783	8.8783		8.8770A	8.8869B	8.8770	8.8869	0	0
EWSEP12	2012-09-19		8.9101	8.9101		8.9104A	8.9193B	8.9104	8.9193	0	0
EWDEC12	2012-12-19		8.9426	8.9426		8.9436A	8.9510B	8.9436	8.9510	0	0

EN Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
ENMAR12	2012-03-21		7.6506	7.6506		7.6467A	7.6499B	7.6467	7.6499	0	0
ENJUN12	2012-06-20		7.6819	7.6819		7.6800A	7.6808B	7.6800	7.6808	0	0
ENSEP12	2012-09-19		7.7132	7.7132		7.7113A	7.7117B	7.7113	7.7117	0	0
ENDEC12	2012-12-19		7.7448	7.7448		7.7432A	7.7428B	7.7432	7.7428	0	0

JP Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
JPMAR12	2012-03-21									0	0
JPJUN12	2012-06-20									0	0
JPSEP12	2012-09-19									0	0
JPDEC12	2012-12-19									0	0

W1 Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
W1MAR12	2012-03-19							95.62	95.61	0	0
W1JUN12	2012-06-18							95.57	95.56	0	0
W1SEP12	2012-09-17							95.52	95.51	0	0
W1DEC12	2012-12-17									0	0
W1MAR13	2013-03-18									0	0
W1JUN13	2013-06-17									0	0
W1SEP13	2013-09-16									0	0
W1DEC13	2013-12-16									0	0
W1MAR14	2014-03-17									0	0
W1JUN14	2014-06-16									0	0
W1SEP14	2014-09-15									0	0
W1DEC14	2014-12-15									0	0
W1MAR15	2015-03-16									0	0
W1JUN15	2015-06-15									0	0
W1SEP15	2015-09-14									0	0

W3 Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
W3MAR12	2012-03-19							94.18	95.61	0	0
W3JUN12	2012-06-18							94.71	95.56	0	0
W3SEP12	2012-09-17							95.52	95.51	0	0
W3DEC12	2012-12-17									0	0
W3MAR13	2013-03-18									0	0
W3JUN13	2013-06-17									0	0
W3SEP13	2013-09-16									0	0
W3DEC13	2013-12-16									0	0
W3MAR14	2014-03-17									0	0
W3JUN14	2014-06-16									0	0
W3SEP14	2014-09-15									0	0
W3DEC14	2014-12-15									0	0
W3MAR15	2015-03-16									0	0
W3JUN15	2015-06-15									0	0
W3SEP15	2015-09-14									0	0

MT Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
MTMAR12	2012-03-21									0	0
MTJUN12	2012-06-20									0	0
MTSEP12	2012-09-19									0	0

MF Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
MFMAR12	2012-03-21									0	0
MFJUN12	2012-06-20									0	0
MFSEP12	2012-09-19									0	0

MJ Futures Contract

Contract	Sett. Date	Open	Close	Settlement	Net	Min	Max	Hist.min	Hist.max	Volume	Op.Int
MJMAR12	2012-03-21									0	0
MJJUN12	2012-06-20									0	0
MJSEP12	2012-09-19									0	0

The content contained on this Web site is for informational purposes only and is provided as is. The WGT expressly disclaims liability for errors or omissions in these materials. While the WGT strives to provide accurate and timely information, there may be inadvertent technical factual inaccuracies and typographical errors.The WGT expressly disclaims all liability for the use or interpretation by others of information contained in the WGT Web site.