MRCI's End of Day Prices

Daily Futures Price Listing Thu October 25, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov18	181025	850.00	851.00	840.00	841.75	-8.50	107,486	190,750	-14,307
Jan19	181025	863.00	864.00	852.75	854.50	-9.00	66,764	252,316	+2,293
Mar19	181025	876.50	877.00	866.25	868.00	-8.75	28,157	162,449	+5,939
May19	181025	890.25	890.75	880.00	882.00	-8.75	16,381	103,496	+3,061
Jul19	181025	902.00	902.00	891.75	893.75	-8.50	10,769	86,767	+593
Aug19	181025	906.75	906.75	896.75	898.25	-8.75	707	5,281	+143
Sep19	181025	907.00	907.00	898.75	900.50	-9.00	393	1,806	+88
Nov19	181025	916.25	916.25	905.50	907.75	-8.50	3,558	35,368	+30
Jan20	181025	923.50	923.50	916.25	918.75	-8.50	55	1,139	-5
Mar20	181025	929.75	929.75	924.25	926.25	-8.75	48	325	+12
May20	181025	936.25	938.00	931.75	933.50	-8.25	25	170	+6
Jul20	181025	946.50	946.75	942.75	943.75	-7.75	28	278	+12
Aug20	181025	945.25	945.25	944.50	944.50	-7.50	0	40	+0
Sep20	181025	940.50	940.50	940.50	940.50	-7.50	0	50	+0
Total Volume and Open Interest							234,387	840,910	-2,127
Soybean Meal(CBOT)
Dec18	181025	306.20	306.60	303.50	304.30	-1.80	52,472	162,976	-3,978
Jan19	181025	308.40	308.60	305.60	306.50	-1.80	26,346	111,805	+1,640
Mar19	181025	309.60	309.90	306.70	307.80	-2.00	21,330	81,671	+569
May19	181025	310.20	310.30	307.00	308.10	-2.10	14,714	59,089	-1,880
Jul19	181025	312.20	312.30	309.20	310.00	-2.20	7,652	56,641	+230
Aug19	181025	313.30	313.40	310.30	311.10	-2.20	1,387	9,250	-110
Sep19	181025	314.10	314.10	311.30	311.90	-2.20	1,340	9,911	-174
Oct19	181025	313.70	313.70	310.90	311.50	-2.20	376	7,513	+39
Dec19	181025	315.00	315.00	311.40	312.50	-2.00	2,142	25,715	-15
Jan20	181025	314.50	315.50	312.10	313.60	-2.00	2	974	-1
Total Volume and Open Interest							127,772	527,167	-3,678
Soybean Oil(CBOT)
Dec18	181025	28.61	28.65	28.29	28.39	-0.22	42,517	179,279	+1,668
Jan19	181025	28.83	28.87	28.52	28.61	-0.22	9,812	115,026	-1,021
Mar19	181025	29.07	29.11	28.76	28.86	-0.21	8,730	74,904	-108
May19	181025	29.34	29.37	29.03	29.13	-0.21	6,018	57,221	+679
Jul19	181025	29.61	29.63	29.30	29.41	-0.20	2,993	58,667	+284
Aug19	181025	29.71	29.76	29.45	29.55	-0.20	401	11,563	+101
Sep19	181025	29.81	29.89	29.60	29.69	-0.18	438	7,721	+5
Oct19	181025	29.94	29.96	29.66	29.76	-0.19	134	5,106	-50
Dec19	181025	30.23	30.23	29.82	29.94	-0.20	536	17,188	+79
Jan20	181025	30.41	30.41	30.12	30.20	-0.21	0	1,407	+0
Total Volume and Open Interest							71,605	533,050	+1,663
Canola(WCE)
Nov18	181025	482.8	485.2	481.6	482.7	-0.1	12,643	25,938	-677
Jan19	181025	491.3	493.6	489.4	491.1	+0.1	11,307	83,383	+2,996
Mar19	181025	497.0	500.3	496.1	498.3	+0.4	1,086	23,570	+203
May19	181025	503.9	505.7	501.4	503.7	+0.7	758	4,724	+301
Jul19	181025	507.0	510.0	505.3	507.8	+0.8	278	2,348	+26
Total Volume and Open Interest							26,089	142,116	+2,849
Corn(CBOT)
Dec18	181025	367.75	368.25	360.50	361.00	-7.25	136,626	764,298	-4,376
Mar19	181025	380.00	380.50	372.75	373.50	-7.00	50,234	399,180	+4,725
May19	181025	387.50	388.25	380.75	381.50	-6.75	16,169	135,935	+2,486
Jul19	181025	393.50	393.75	386.50	387.25	-6.75	16,589	126,913	+739
Sep19	181025	395.00	395.50	389.50	389.75	-6.00	2,563	69,014	+258
Dec19	181025	400.75	401.00	395.75	396.25	-5.25	12,618	140,803	+3,059
Mar20	181025	408.50	409.00	404.75	405.50	-5.00	519	8,699	+256
May20	181025	413.25	413.25	410.50	411.50	-4.25	7	1,222	+3
Jul20	181025	418.50	418.50	415.50	416.25	-4.50	116	3,469	+44
Sep20	181025	409.50	410.50	408.75	410.50	-4.50	0	470	+0
Total Volume and Open Interest							235,645	1,655,068	+7,298
Wheat(CBOT)
Dec18	181025	499.75	499.75	485.50	487.25	-12.25	47,851	232,861	+3,902
Mar19	181025	519.75	519.75	506.75	507.75	-12.00	24,185	122,839	+1,692
May19	181025	531.50	532.00	519.75	521.00	-12.00	8,403	43,584	-161
Jul19	181025	538.50	538.75	526.75	528.25	-11.00	2,165	58,815	+32
Sep19	181025	548.50	549.25	538.75	540.25	-10.50	507	13,748	+4
Dec19	181025	564.00	564.75	554.25	556.25	-10.25	798	22,780	+35
Total Volume and Open Interest							84,100	502,850	+5,516
Wheat(KCBT)
Dec18	181025	497.00	497.50	485.25	486.50	-10.50	23,488	152,089	-937
Mar19	181025	523.50	523.50	512.00	513.00	-10.00	15,356	82,991	+992
May19	181025	537.25	537.25	525.75	527.00	-9.75	4,513	22,948	+826
Jul19	181025	545.25	545.25	534.50	536.00	-8.75	1,370	35,234	+175
Sep19	181025	557.50	558.75	550.25	551.75	-8.00	50	2,651	-17
Dec19	181025	576.25	578.25	570.50	572.00	-8.00	62	4,721	-9
Mar20	181025	587.50	587.50	584.00	584.75	-7.25	0	440	+0
Total Volume and Open Interest							44,839	301,551	+1,030
Wheat(MGE)
Dec18	181025	578.00	578.50	569.00	569.50	-9.00	3,635	33,643	+749
Mar19	181025	586.50	586.50	577.50	578.25	-8.00	2,229	21,584	+729
May19	181025	593.75	593.75	586.50	586.75	-7.00	437	4,819	-8
Jul19	181025	600.00	600.75	594.75	594.75	-6.25	55	2,398	+16
Sep19	181025	608.00	608.00	601.75	601.75	-5.25	47	2,964	+21
Dec19	181025	616.00	619.25	612.50	613.50	-3.25	60	1,406	+23
Total Volume and Open Interest							6,463	66,888	+1,530
Oats(CBOT)
Dec18	181025	292.00	292.00	285.50	285.75	-6.00	338	5,207	+80
Mar19	181025	283.00	283.00	278.00	278.25	-6.00	152	1,749	-8
May19	181025	284.25	284.75	281.25	281.25	-6.25	10	99	-2
Jul19	181025	283.50	283.50	283.50	283.50	-6.25	0	6	+0
Total Volume and Open Interest							500	7,061	+70
Rough Rice(CBOT)
Nov18	181025	10.82	10.86	10.75	10.80	-0.06	339	1,803	-181
Jan19	181025	11.04	11.05	10.90	10.98	-0.08	292	5,879	+177
Mar19	181025	11.15	11.15	11.06	11.11	-0.08	9	898	-3
May19	181025	11.28	11.28	11.28	11.28	-0.05	0	14	+0
Total Volume and Open Interest							640	8,594	-7
Live Cattle(CME)
Oct18	181025	113.680	113.950	113.250	113.350	+0.065	2,156	3,473	-795
Dec18	181025	118.250	118.430	116.800	117.080	-1.270	29,104	121,063	-161
Feb19	181025	122.785	122.900	121.950	122.230	-0.555	12,256	79,785	+1,122
Apr19	181025	123.500	123.650	122.785	122.980	-0.520	6,881	58,583	+214
Jun19	181025	115.900	115.900	114.785	114.980	-0.670	3,955	54,567	+273
Aug19	181025	113.885	113.885	112.700	112.900	-0.885	466	10,079	+34
Total Volume and Open Interest							55,286	331,629	+843
Feeder Cattle(CME)
Oct18	181025	154.300	154.300	153.900	153.985	-0.645	609	2,443	-188
Nov18	181025	155.380	155.750	153.785	153.950	-1.985	3,280	9,182	-1,118
Jan19	181025	151.000	151.580	148.880	149.050	-2.300	7,872	26,628	+328
Mar19	181025	148.900	149.380	147.250	147.500	-1.535	2,171	8,943	+156
Apr19	181025	149.935	150.400	148.650	148.935	-1.195	445	2,505	-5
May19	181025	150.080	150.800	149.150	149.500	-1.100	283	2,086	+14
Aug19	181025	153.100	153.300	151.880	152.300	-1.050	38	762	+12
Total Volume and Open Interest							14,706	52,588	-796
Lean Hogs(CME)
Dec18	181025	57.930	58.450	56.350	56.785	-0.750	20,804	99,927	+713
Feb19	181025	64.500	65.225	63.550	64.550	+0.120	8,164	44,278	+834
Apr19	181025	70.035	70.450	68.950	70.230	+0.195	6,254	37,062	-314
May19	181025	75.535	75.980	74.680	75.980	+0.180	29	1,391	+7
Jun19	181025	82.080	82.400	81.050	82.200	-0.050	2,026	19,430	-12
Jul19	181025	82.700	82.950	81.635	82.800	-0.180	629	12,749	+176
Aug19	181025	81.450	81.500	80.300	81.250	-0.300	290	4,997	+95
Oct19	181025	66.475	66.750	65.750	66.475	-0.310	119	2,045	+29
Total Volume and Open Interest							38,340	222,363	+1,542
Class III Milk(CME)
Oct18	181025	15.53	15.54	15.52	15.53	+0.03	115	3,891	-114
Nov18	181025	14.84	15.14	14.66	15.11	+0.21	525	5,260	-36
Dec18	181025	14.99	15.29	14.87	15.23	+0.28	524	4,431	+91
Jan19	181025	14.91	15.16	14.78	15.14	+0.23	144	3,182	-1
Feb19	181025	14.97	15.27	14.87	15.26	+0.27	133	1,727	-17
Mar19	181025	15.17	15.43	15.08	15.43	+0.23	134	1,744	-32
Apr19	181025	15.46	15.70	15.39	15.70	+0.21	66	1,532	-17
May19	181025	15.60	15.82	15.58	15.80	+0.14	48	1,405	-23
Jun19	181025	15.78	15.94	15.76	15.93	+0.12	89	1,381	-24
Jul19	181025	16.05	16.18	16.04	16.18	+0.08	37	767	-3
Aug19	181025	16.29	16.35	16.24	16.35	+0.06	19	584	-12
Sep19	181025	16.42	16.52	16.41	16.52	+0.07	28	565	-14
Oct19	181025	16.31	16.42	16.31	16.42	+0.06	17	445	+10
Total Volume and Open Interest							1,899	27,658	-187
Cocoa(ICE)
Dec18	181025	2147	2216	2144	2209	+72	19,349	91,569	-1,748
Mar19	181025	2165	2223	2163	2217	+62	10,218	77,159	-954
May19	181025	2175	2230	2175	2225	+61	2,079	29,991	+179
Jul19	181025	2185	2237	2185	2233	+58	780	18,441	+192
Sep19	181025	2200	2245	2200	2242	+55	528	13,736	-80
Dec19	181025	2220	2258	2220	2254	+54	561	19,701	-480
Mar20	181025	2247	2263	2243	2259	+52	453	4,935	+4
Total Volume and Open Interest							34,291	257,793	-2,582
Coffee "C"(ICE)
Dec18	181025	119.85	123.10	119.30	121.15	+0.90	39,861	113,242	-2,045
Mar19	181025	123.55	126.80	123.10	125.05	+1.00	22,351	78,659	+1,747
May19	181025	126.20	129.35	125.80	127.60	+0.95	7,774	40,193	-306
Jul19	181025	128.55	131.70	128.10	130.00	+1.00	3,455	21,122	+607
Sep19	181025	130.85	133.95	130.45	132.30	+1.00	2,485	11,412	-13
Dec19	181025	134.00	137.20	133.75	135.60	+1.05	630	10,562	+11
Total Volume and Open Interest							76,999	286,095	+128
Orange Juice(ICE)
Nov18	181025	139.25	141.60	137.25	138.15	-1.80	574	2,210	-332
Jan19	181025	140.20	141.50	138.50	139.15	-0.90	1,828	12,217	+477
Mar19	181025	140.30	141.35	138.80	139.50	-0.65	227	1,741	+117
May19	181025	140.75	140.85	139.00	139.65	-0.40	103	978	+74
Jul19	181025	141.00	141.00	139.65	140.25	-0.35	36	344	+10
Sep19	181025	140.75	141.30	140.75	141.30	-0.40	13	119	+10
Total Volume and Open Interest							2,781	17,609	+356
Sugar #11(ICE)
Mar19	181025	14.02	14.22	13.85	13.97	-0.04	70,692	389,592	-1,520
May19	181025	14.09	14.23	13.94	14.06	-0.03	29,109	159,087	+3,389
Jul19	181025	14.06	14.19	13.95	14.05	-0.04	19,011	97,163	+1,581
Oct19	181025	14.17	14.28	14.09	14.18	-0.03	6,284	79,894	+1,089
Mar20	181025	14.65	14.76	14.58	14.66	-0.05	2,830	29,922	+500
May20	181025	14.61	14.67	14.52	14.57	-0.09	1,055	7,414	+274
Jul20	181025	14.51	14.58	14.44	14.47	-0.11	834	5,325	+136
Oct20	181025	14.48	14.61	14.43	14.47	-0.14	857	5,924	-46
Total Volume and Open Interest							131,157	778,533	+5,562
London Cocoa(LCE)
Dec18	181025	1628	1677	1626	1675	+59	7,334	74,641	-680
Mar19	181025	1638	1683	1638	1682	+52	6,121	64,011	+403
May19	181025	1643	1682	1639	1681	+47	2,221	40,322	+218
Jul19	181025	1654	1682	1642	1682	+42	1,082	27,321	+179
Sep19	181025	1657	1683	1644	1683	+40	660	28,264	-75
Dec19	181025	1660	1688	1654	1688	+37	713	34,580	+220
Mar20	181025	1664	1691	1659	1690	+34	81	6,243	+24
Total Volume and Open Interest							18,225	279,179	+301
London Sugar(LCE)
Dec18	181025	387.30	389.90	379.50	381.40	-6.30	10,251	36,642	+341
Mar19	181025	383.00	385.00	377.70	379.50	-4.00	6,465	44,425	+2,249
May19	181025	385.10	386.70	379.50	381.70	-4.00	1,529	13,337	+352
Aug19	181025	386.90	387.30	382.20	383.50	-3.20	843	8,589	+409
Oct19	181025	386.20	387.60	383.80	385.00	-2.50	284	3,891	+43
Total Volume and Open Interest							19,554	110,084	+3,391
Cotton(ICE)
Dec18	181025	77.07	77.75	76.14	77.68	+0.61	22,824	130,239	-1,262
Mar19	181025	78.96	79.10	77.92	78.96	+0.09	10,096	76,601	+356
May19	181025	80.04	80.31	79.23	80.14	+0.01	1,705	17,304	+244
Jul19	181025	81.00	81.22	80.30	81.04	+0.03	652	10,671	+150
Oct19	181025	78.40	78.40	78.40	78.40	+0.25	0	4	+0
Dec19	181025	76.93	77.36	76.70	77.07	+0.07	548	27,022	-6
Total Volume and Open Interest							35,870	263,586	-517
Lumber(CME)
Nov18	181025	305.7	319.0	299.9	309.7	+5.4	260	990	-22
Jan19	181025	305.1	318.0	297.7	305.7	+2.7	221	2,168	+93
Mar19	181025	314.6	327.8	307.7	313.6	+0.8	49	725	+41
May19	181025	325.0	325.3	320.0	325.3	-0.2	0	268	+0
Total Volume and Open Interest							530	4,211	+112
Crude Oil(NYM)
Dec18	181025	66.36	67.65	65.99	67.33	+0.51	853,265	476,388	-12,704
Jan19	181025	66.47	67.76	66.15	67.44	+0.48	116,404	211,529	+991
Feb19	181025	66.58	67.82	66.26	67.51	+0.45	48,374	115,665	+214
Mar19	181025	66.70	67.84	66.40	67.58	+0.42	45,794	170,225	-5,072
Apr19	181025	66.81	67.95	66.69	67.67	+0.42	25,980	81,756	+2,204
May19	181025	66.95	67.89	66.60	67.72	+0.42	19,492	69,315	+227
Jun19	181025	66.84	67.97	66.56	67.72	+0.43	53,980	175,065	-5,863
Jul19	181025	66.75	67.74	66.64	67.66	+0.42	9,258	62,034	+1,619
Aug19	181025	66.66	67.67	66.66	67.53	+0.40	5,486	50,912	+320
Sep19	181025	66.63	67.56	66.55	67.37	+0.39	14,142	78,535	-679
Oct19	181025	66.38	67.48	66.38	67.19	+0.39	4,812	47,100	+359
Nov19	181025	66.73	67.12	66.73	67.01	+0.41	5,872	36,745	+997
Dec19	181025	66.05	67.09	65.78	66.80	+0.41	52,860	218,513	-4,590
Jan20	181025	66.52	66.65	66.06	66.52	+0.41	2,921	29,886	-573
Feb20	181025	66.02	66.24	65.82	66.24	+0.40	844	17,164	-77
Mar20	181025	65.97	66.10	65.57	65.97	+0.39	2,169	23,430	+753
Total Volume and Open Interest							1,300,668	2,128,679	-25,302
e-miNY Crude Oil(NYM)
Dec18	181025	66.350	67.650	65.950	67.325	+0.500	26,853	2,832	+909
Jan19	181025	66.575	67.750	66.175	67.450	+0.500	391	306	+58
Feb19	181025	66.525	67.675	66.525	67.500	+0.450	39	69	-1
Mar19	181025	67.450	67.800	66.725	67.575	+0.425	15	41	+1
Apr19	181025	67.675	67.675	67.675	67.675	+0.425	5	114	-1
May19	181025	67.725	67.725	67.725	67.725	+0.425	4	123	-1
Jun19	181025	67.600	67.725	67.600	67.725	+0.425	11	110	+5
Jul19	181025	67.650	67.650	67.650	67.650	+0.400	0	16	+0
Aug19	181025	67.525	67.525	67.525	67.525	+0.400	2	48	+0
Sep19	181025	67.375	67.375	67.375	67.375	+0.400	0	50	+0
Total Volume and Open Interest							27,334	3,772	+977
NY Harbor ULSD(NYM)
Nov18	181025	223.84	228.45	223.26	227.81	+2.60	31,447	51,767	-9,034
Dec18	181025	224.08	228.48	223.35	227.84	+2.55	74,785	128,766	+6,479
Jan19	181025	224.48	228.43	223.49	227.82	+2.42	27,054	75,251	+2,785
Feb19	181025	223.61	227.95	223.15	227.35	+2.29	13,895	32,556	+922
Mar19	181025	223.12	227.16	222.56	226.59	+2.19	14,589	45,728	+622
Apr19	181025	222.11	225.74	221.63	225.49	+2.06	5,334	25,802	+438
May19	181025	223.16	225.41	221.18	224.96	+2.00	3,354	12,223	+665
Jun19	181025	221.81	225.12	221.02	224.66	+2.00	6,036	27,585	+990
Jul19	181025	224.27	225.22	222.81	225.07	+2.01	1,059	6,763	+164
Aug19	181025	224.71	225.59	224.64	225.59	+2.02	418	1,890	+78
Sep19	181025	226.17	226.26	225.80	226.21	+2.02	376	1,871	+30
Oct19	181025	225.74	227.01	225.73	226.78	+2.01	151	1,226	-4
Nov19	181025	226.96	227.26	226.95	227.26	+1.98	120	995	-3
Dec19	181025	226.20	228.07	224.22	227.62	+1.98	1,389	7,681	-189
Total Volume and Open Interest							180,076	424,721	+3,936
RBOB Gasoline(NYM)
Nov18	181025	179.96	182.95	179.46	181.29	-0.94	36,698	49,018	-7,241
Dec18	181025	179.88	182.67	179.26	181.04	-0.89	73,833	131,188	+3,554
Jan19	181025	179.76	182.92	179.56	181.42	-0.69	25,562	78,585	+1,573
Feb19	181025	181.21	184.14	180.87	182.71	-0.60	11,780	22,495	-556
Mar19	181025	183.40	186.43	183.28	185.00	-0.56	12,187	32,508	-1,434
Apr19	181025	202.60	205.66	202.57	204.58	-0.35	7,804	20,160	+279
May19	181025	206.20	206.64	203.78	205.80	-0.31	4,952	20,708	+878
Jun19	181025	204.03	206.67	203.82	205.82	-0.21	4,872	14,536	-47
Jul19	181025	205.51	205.80	203.63	205.00	-0.10	1,429	10,291	-34
Aug19	181025	204.06	204.09	201.50	203.40	+0.02	852	4,417	+14
Total Volume and Open Interest							181,824	401,453	-2,898
e-miNY RBOB Gasoline(NYM)
Nov18	181025	181.29	181.29	181.29	181.29	-0.94	0	1	+0
Dec18	181025	181.04	181.04	181.04	181.04	-0.89
Jan19	181025	181.42	181.42	181.42	181.42	-0.69
Feb19	181025	182.71	182.71	182.71	182.71	-0.60
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Nov18	181025	3.185	3.233	3.153	3.202	+0.036	178,745	48,895	-30,617
Dec18	181025	3.241	3.286	3.202	3.256	+0.029	147,488	249,932	+13,835
Jan19	181025	3.307	3.343	3.264	3.317	+0.027	62,078	247,515	+3,800
Feb19	181025	3.217	3.249	3.184	3.226	+0.025	28,631	113,116	+2,373
Mar19	181025	3.002	3.014	2.967	2.989	+0.001	48,078	228,075	+188
Apr19	181025	2.710	2.717	2.676	2.690	-0.010	44,466	151,934	+1,206
May19	181025	2.675	2.685	2.651	2.659	-0.011	16,179	90,985	+3,452
Jun19	181025	2.699	2.705	2.680	2.685	-0.010	3,308	50,313	+299
Jul19	181025	2.736	2.742	2.714	2.720	-0.010	3,802	47,169	-805
Aug19	181025	2.739	2.743	2.719	2.723	-0.010	4,275	34,993	+716
Sep19	181025	2.716	2.728	2.703	2.704	-0.010	2,823	35,992	+1,172
Oct19	181025	2.739	2.747	2.717	2.723	-0.011	6,466	108,280	+669
Nov19	181025	2.795	2.801	2.778	2.781	-0.010	1,086	39,600	+253
Dec19	181025	2.935	2.938	2.916	2.922	-0.009	729	38,216	+150
Jan20	181025	3.035	3.035	3.010	3.015	-0.010	1,848	33,691	+509
Feb20	181025	2.962	2.962	2.945	2.945	-0.010	709	10,971	+46
Total Volume and Open Interest							551,944	1,599,869	-2,448
Brent Crude Oil(ICE)
Dec18	181025	75.67	77.08	75.35	76.89	+0.72	513,715	238,026	-69,767
Jan19	181025	75.72	77.09	75.41	76.88	+0.71	362,643	466,189	+13,220
Feb19	181025	75.45	77.06	75.45	76.86	+0.66	130,168	190,600	-5,471
Mar19	181025	75.75	76.98	75.46	76.80	+0.60	90,782	161,935	+3,370
Apr19	181025	75.49	76.89	75.47	76.71	+0.54	50,861	93,089	-2,711
May19	181025	75.48	76.80	75.45	76.64	+0.50	33,746	78,265	+631
Jun19	181025	75.39	76.70	75.36	76.50	+0.47	74,813	160,743	+752
Jul19	181025	75.34	76.51	75.24	76.33	+0.47	8,023	54,598	-32
Aug19	181025	75.08	76.32	75.03	76.12	+0.46	4,368	47,906	+55
Sep19	181025	75.50	75.89	75.50	75.89	+0.46	10,171	51,367	+1,913
Oct19	181025	75.64	75.64	75.64	75.64	+0.46	2,528	49,966	-127
Nov19	181025	75.10	75.41	75.10	75.41	+0.47	3,930	49,343	-184
Dec19	181025	74.10	75.41	74.05	75.13	+0.48	64,979	174,106	-1,823
Jan20	181025	74.86	74.86	74.86	74.86	+0.48	1,780	22,077	+47
Total Volume and Open Interest							1,395,886	2,188,757	-61,808
Gas Oil(ICE)
Nov18	181025	693.50	708.75	692.00	706.75	+6.75	84,451	156,397	-8,743
Dec18	181025	686.50	701.00	685.75	699.25	+5.50	129,216	247,093	-4,427
Jan19	181025	683.00	696.25	681.75	695.00	+5.25	55,392	134,453	+1,138
Feb19	181025	681.75	694.75	680.00	693.25	+5.00	18,959	65,495	+2,967
Mar19	181025	680.75	693.00	679.25	692.00	+5.00	19,125	60,156	-87
Apr19	181025	680.50	691.00	678.00	690.50	+5.00	6,898	33,402	+1,616
May19	181025	678.50	690.50	678.00	689.75	+5.00	3,486	24,146	+431
Jun19	181025	678.00	691.25	677.25	689.75	+5.00	19,527	63,372	-284
Jul19	181025	679.75	691.50	679.25	690.50	+5.00	1,227	19,870	+426
Aug19	181025	682.25	693.00	682.00	692.00	+5.00	995	13,345	-16
Total Volume and Open Interest							364,789	1,031,719	-6,695
Ethanol(CBOT)
Nov18	181025	1.271	1.271	1.253	1.260	-0.017	422	475	-182
Dec18	181025	1.282	1.282	1.271	1.277	-0.016	387	1,717	+237
Jan19	181025	1.297	1.300	1.295	1.300	-0.016	79	237	+5
Feb19	181025	1.321	1.321	1.321	1.321	-0.016	6	36	-1
Mar19	181025	1.346	1.346	1.346	1.346	-0.016	5	30	+2
Apr19	181025	1.365	1.365	1.365	1.365	-0.016	0	26	+0
May19	181025	1.374	1.374	1.374	1.374	-0.016	0	15	+0
Jun19	181025	1.408	1.408	1.408	1.408	-0.016
Total Volume and Open Interest							899	2,536	+61
WTI Crude Oil(ICE)
Dec18	181025	66.19	67.64	66.04	67.33	+0.51	71,150	134,966	-2,039
Jan19	181025	66.46	67.76	66.18	67.44	+0.48	36,806	56,431	-1,580
Feb19	181025	66.42	67.82	66.31	67.51	+0.45	20,746	29,983	-2,070
Mar19	181025	66.56	67.81	66.47	67.58	+0.42	13,983	42,549	-150
Apr19	181025	66.81	67.88	66.58	67.67	+0.42	4,881	23,157	-691
May19	181025	66.97	67.91	66.85	67.72	+0.42	3,684	11,172	-399
Jun19	181025	66.90	67.92	66.69	67.72	+0.43	13,656	83,193	-571
Jul19	181025	66.85	67.82	66.80	67.66	+0.42	1,080	6,342	-282
Aug19	181025	66.75	67.70	66.75	67.53	+0.40	946	6,345	+5
Sep19	181025	67.37	67.37	67.37	67.37	+0.39	854	15,615	+1
Oct19	181025	67.19	67.19	67.19	67.19	+0.39	331	4,510	+0
Nov19	181025	67.01	67.01	67.01	67.01	+0.41	141	4,807	-10
Dec19	181025	66.23	67.05	66.23	66.80	+0.41	12,280	90,693	+503
Jan20	181025	66.52	66.52	66.52	66.52	+0.41	61	2,714	+18
Feb20	181025	66.24	66.24	66.24	66.24	+0.40	26	2,208	-22
Mar20	181025	65.97	65.97	65.97	65.97	+0.39	24	6,443	+24
Total Volume and Open Interest							188,413	606,442	-7,204
US Dollar Index(ICE)
Dec18	181025	96.120	96.500	95.975	96.455	+0.272	22,791	56,585	+1,126
Mar19	181025	95.550	95.925	95.430	95.900	+0.272	87	2,093	+42
Jun19	181025	95.000	95.375	94.980	95.375	+0.272	1	385	+1
Total Volume and Open Interest							22,979	59,274	+1,261
Australian Dollar(CME)
Dec18	181025	70.66	71.03	70.61	70.88	+0.19	95,891	156,261	-835
Mar19	181025	70.90	71.06	70.77	70.98	+0.19	14	641	+6
Jun19	181025	70.98	71.10	70.98	71.10	+0.19	0	28	+0
Total Volume and Open Interest							95,916	157,539	-831
British Pound(CME)
Dec18	181025	129.15	129.49	128.25	128.54	-0.58	103,943	214,354	+177
Mar19	181025	130.03	130.07	128.92	129.19	-0.58	333	3,667	+3
Jun19	181025	129.74	129.81	129.74	129.81	-0.57	1	285	-1
Total Volume and Open Interest							107,030	221,303	-88
Canadian Dollar(CME)
Dec18	181025	76.73	76.90	76.41	76.54	-0.36	64,489	114,792	+366
Mar19	181025	76.86	76.99	76.60	76.68	-0.36	35	1,872	-4
Jun19	181025	76.97	76.97	76.70	76.78	-0.36	63	452	+34
Sep19	181025	77.15	77.15	76.81	76.89	-0.35	5	140	+2
Total Volume and Open Interest							64,848	118,053	+398
Japanese Yen(CME)
Dec18	181025	89.48	89.77	89.07	89.14	-0.15	191,288	202,893	-2,148
Mar19	181025	90.34	90.44	89.83	89.88	-0.15	116	1,212	+62
Jun19	181025	90.61	90.61	90.61	90.61	-0.16	0	66	+0
Total Volume and Open Interest							192,006	205,643	-2,240
Swiss Franc(CME)
Dec18	181025	100.70	100.90	100.27	100.43	-0.31	23,998	69,330	+714
Mar19	181025	101.86	101.86	101.26	101.41	-0.31	2	266	+2
Jun19	181025	102.37	102.80	102.37	102.37	-0.31	0	53	+0
Total Volume and Open Interest							24,000	69,685	+716
EuroFX(CME)
Dec18	181025	114.44	114.79	114.01	114.08	-0.28	221,139	466,027	+3,138
Mar19	181025	115.50	115.76	115.02	115.07	-0.27	4,691	10,390	+3,136
Jun19	181025	116.50	116.55	116.00	116.03	-0.28	35	3,165	+12
Total Volume and Open Interest							231,396	489,829	+7,094
Mexican Peso(CME)
Nov18	181025	512.38	512.38	512.38	512.38	+3.13	0	1	+0
Dec18	181025	505.63	511.63	505.63	510.25	+3.25	63,005	206,039	-2,067
Total Volume and Open Interest							63,011	206,270	-2,066
Brazilian Real(CME)
Nov18	181025	267.75	271.50	267.10	271.20	+3.45	3,088	37,577	+537
Dec18	181025	267.25	271.35	266.55	270.60	+3.50	263	1,623	+21
Jan19	181025	270.40	270.40	268.85	269.90	+3.30	1	51	+0
Feb19	181025	269.30	269.30	269.30	269.30	+3.25
Total Volume and Open Interest							3,352	39,251	+558
30-Year T-Bonds(CBOT)
Dec18	181025	139~020	139~070	138~130	138~230	-0~020	570,864	917,808	+125
Mar19	181025	138~150	138~170	137~260	138~030	-0~010	168	402	+42
Jun19	181025	137~160	137~160	137~160	137~160	-0~010
Total Volume and Open Interest							571,032	918,210	+167
10-Year T-Notes(CBOT)
Dec18	181025	118~245	118~270	118~140	118~170	-0~030	2,923,885	4,195,937	-5,094
Mar19	181025	118~185	118~190	118~065	118~090	-0~030	13,050	48,993	+8,854
Jun19	181025	118~090	118~090	118~090	118~090	-0~030
Total Volume and Open Interest							2,936,935	4,244,930	+3,760
5-Year T-Notes(CBOT)
Dec18	181025	112~186	112~204	112~120	112~134	-0~020	1,434,276	4,523,988	+24,766
Mar19	181025	112~130	112~172	112~086	112~102	-0~020	25,880	55,584	+18,024
Jun19	181025	112~102	112~102	112~102	112~102	-0~020
Total Volume and Open Interest							1,460,156	4,579,572	+42,790
2 Year T-Notes(CBOT)
Dec18	181025	105~126	105~132	105~104	105~106	-0~006	636,645	2,266,491	+13,380
Mar19	181025	105~112	105~112	105~082	105~082	-0~010	859	5,029	+737
Jun19	181025	105~082	105~082	105~082	105~082	-0~010
Total Volume and Open Interest							637,504	2,271,520	+14,117
Eurodollars(CME)
Dec18	181025	97.255	97.270	97.245	97.250	unch	416,905	1,810,676	-31,113
Mar19	181025	97.120	97.125	97.090	97.095	-0.015	362,861	1,367,771	+16,622
Jun19	181025	96.985	96.995	96.945	96.950	-0.020	335,380	1,318,275	+834
Sep19	181025	96.900	96.910	96.855	96.865	-0.010	280,844	1,350,584	+1,286
Dec19	181025	96.840	96.850	96.790	96.800	-0.010	597,539	2,038,917	+46,755
Mar20	181025	96.830	96.840	96.780	96.790	-0.010	328,674	967,361	-785
Jun20	181025	96.840	96.850	96.785	96.795	-0.010	310,389	931,120	+18,200
Sep20	181025	96.850	96.860	96.795	96.805	-0.010	227,106	911,099	-5,907
Dec20	181025	96.850	96.860	96.795	96.805	-0.010	407,705	1,201,374	-35,158
Mar21	181025	96.870	96.880	96.810	96.825	-0.010	153,027	539,374	+754
Jun21	181025	96.890	96.895	96.825	96.840	-0.010	139,833	434,894	+13,982
Sep21	181025	96.890	96.905	96.835	96.845	-0.010	112,116	242,299	+1,037
Dec21	181025	96.890	96.895	96.830	96.840	-0.010	127,553	352,707	+14,393
Mar22	181025	96.895	96.900	96.835	96.845	-0.010	60,752	155,777	+385
Jun22	181025	96.885	96.895	96.835	96.845	-0.010	63,450	118,381	+20
Sep22	181025	96.885	96.890	96.830	96.835	-0.010	47,021	74,880	-1,066
Dec22	181025	96.870	96.870	96.810	96.820	-0.010	45,104	105,745	-3,735
Mar23	181025	96.855	96.860	96.805	96.815	-0.010	28,214	66,037	+1,725
Total Volume and Open Interest							4,183,214	14,427,387	+44,573
Ultra T-Bond(CBOT)
Dec18	181025	151~01	151~05	150~05	150~20	unch	190,598	1,069,714	-4,733
Mar19	181025	151~11	151~25	151~00	151~11	-0~01	1	45	+1
Jun19	181025	152~07	152~07	152~07	152~07	-0~01
Total Volume and Open Interest							190,599	1,069,759	-4,732
Ultra 10-Yr T-Note(CBOT)
Dec18	181025	125~185	125~220	125~055	125~090	-0~035	239,460	648,232	+3,512
Mar19	181025	125~070	125~145	125~050	125~070	-0~035
Jun19	181025	125~070	125~070	125~070	125~070	-0~035
Total Volume and Open Interest							239,460	648,232	+3,512
30 Day Federal Funds(CBOT)
Oct18	181025	97.810	97.813	97.810	97.810	unch	3,839	240,799	+993
Nov18	181025	97.800	97.800	97.795	97.800	+0.005	11,644	239,000	-3,768
Dec18	181025	97.730	97.730	97.725	97.730	+0.005	24,162	119,888	+1,819
Jan19	181025	97.630	97.630	97.615	97.620	unch	76,722	269,241	+18,487
Feb19	181025	97.620	97.620	97.605	97.610	unch	23,440	166,967	-2,334
Mar19	181025	97.565	97.565	97.545	97.550	-0.005	12,788	41,615	-78
Total Volume and Open Interest							315,189	1,842,172	+39,006
Japanese Govt Bonds(SGX)
Dec18	181025	150.48	150.66	150.47	150.59	+0.11	1,184	14,879	-111
Mar19	181025	150.59	150.59	150.59	150.59	+0.11
Jun19	181025	150.59	150.59	150.59	150.59	+0.11
Total Volume and Open Interest							1,184	14,879	-111
Euro-Buxl(EUREX)
Dec18	181025	177.12	177.18	176.14	176.62	-0.16	51,905	263,170	+38,918
Mar19	181025	174.94	175.10	174.92	175.10	-0.18	0	40,077	+38,149
Jun19	181025	174.02	174.02	174.02	174.02	-0.16
Total Volume and Open Interest							51,905	303,247	+77,067
Euro-Bund(EUREX)
Dec18	181025	160.29	160.33	159.83	160.16	-0.02	765,600	1,998,239	+32,055
Mar19	181025	161.17	161.17	160.70	160.96	-0.02	11,100	102,343	-812
Jun19	181025	158.86	158.86	158.86	158.86	-0.02
Total Volume and Open Interest							776,700	2,100,582	+31,243
Euro-Bobl(EUREX)
Dec18	181025	131.48	131.49	131.25	131.41	-0.03	431,292	1,538,860	+12,924
Mar19	181025	131.55	131.55	131.55	131.55	-0.03	109	608	+4
Jun19	181025	131.01	131.01	131.01	131.01	-0.03
Total Volume and Open Interest							431,401	1,539,468	+12,928
Euro-Schatz(EUREX)
Dec18	181025	112.00	112.00	111.94	111.97	-0.01	318,215	1,895,473	-13,939
Mar19	181025	111.83	111.85	111.82	111.85	-0.02	40	3,939	+330
Jun19	181025	111.82	111.82	111.82	111.82	-0.01
Total Volume and Open Interest							318,255	1,899,412	-13,609
3-Mth Euribor(EUREX)
Dec18	181025	100.300	100.300	100.300	100.300	+0.005	0	13,917	-200
Mar19	181025	100.290	100.290	100.285	100.285	unch	0	2,578	+0
Jun19	181025	100.275	100.275	100.275	100.275	+0.010	0	1,881	+3
Total Volume and Open Interest							120	28,054	-197
Long Gilt(LIFFE)
Dec18	181025	122~12	122~14	122~04	122~13	+0~05	266,387	711,628	-5,716
Mar19	181025	121~11	121~19	121~11	121~19	+0~05	0	146	+0
Total Volume and Open Interest							266,387	711,774	-5,716
3-Mth Short Sterling(LIFFE)
Dec18	181025	99.15	99.15	99.14	99.15	unch	91,750	539,816	+1,755
Mar19	181025	99.08	99.09	99.07	99.08	unch	127,903	491,709	+17,527
Jun19	181025	99.02	99.02	99.00	99.02	+0.01	119,749	325,317	+17,659
Sep19	181025	98.96	98.96	98.94	98.96	+0.01	127,410	396,971	+22,219
Dec19	181025	98.89	98.90	98.88	98.89	+0.01	168,681	340,972	+347
Mar20	181025	98.84	98.85	98.82	98.84	+0.01	110,146	216,936	+7,208
Total Volume and Open Interest							1,289,055	3,334,647	+73,374
3-Mth Euribor(LIFFE)
Dec18	181025	100.300	100.300	100.295	100.300	unch	44,086	547,854	-265
Mar19	181025	100.285	100.290	100.280	100.290	+0.005	117,489	521,649	+24,614
Jun19	181025	100.270	100.275	100.265	100.275	+0.005	86,803	625,215	+6,457
Total Volume and Open Interest							1,118,275	5,156,001	+67,359
3-Mth Aus T-Bills(SFE)
Dec18	181025	98.04	98.05	98.03	98.04	-0.01	13,583	197,478	-4,017
Mar19	181025	98.05	98.06	98.05	98.06	unch	11,401	225,854	+1,044
Jun19	181025	98.03	98.04	98.02	98.03	unch	12,851	183,906	+282
Sep19	181025	97.99	98.01	97.98	98.00	+0.01	10,418	162,249	-2,723
Dec19	181025	97.94	97.96	97.94	97.95	+0.01	7,244	160,130	-601
Mar20	181025	97.88	97.91	97.88	97.91	+0.03	8,060	114,682	-1,708
Jun20	181025	97.83	97.86	97.83	97.86	+0.03	5,096	82,206	-425
Sep20	181025	97.78	97.82	97.78	97.81	+0.03	3,123	42,795	+607
Dec20	181025	97.74	97.77	97.74	97.76	+0.04	260	11,392	-138
Mar21	181025	97.71	97.72	97.71	97.71	+0.04	0	4,794	-1
Total Volume and Open Interest							72,036	1,189,608	-7,680
10-Year Aus T-Bonds(SFE)
Dec18	181025	97.33	97.39	97.33	97.38	+0.05	139,820	1,242,235	-7,378
Mar19	181025	97.38	97.38	97.38	97.38	+0.05
Total Volume and Open Interest							139,820	1,242,235	-7,378
3-Year Aus T-Bonds(SFE)
Dec18	181025	97.91	97.96	97.91	97.94	+0.03	170,437	1,131,028	+10,349
Mar19	181025	97.96	97.96	97.96	97.96	+0.03
Total Volume and Open Interest							170,437	1,131,028	+10,349
Gold(CMX)
Oct18	181025	1238.6	1238.6	1229.1	1229.1	+1.3	33	80	+15
Dec18	181025	1236.6	1242.0	1230.5	1232.4	+1.3	288,378	375,687	+4,830
Feb19	181025	1243.0	1248.0	1236.8	1238.6	+1.4	4,006	56,096	+291
Apr19	181025	1252.2	1252.2	1242.8	1244.6	+1.4	688	18,260	-174
Jun19	181025	1257.5	1258.8	1249.9	1250.7	+1.3	1,300	15,129	-78
Aug19	181025	1265.3	1265.3	1255.7	1256.6	+1.3	332	2,782	+130
Oct19	181025	1262.7	1262.7	1262.7	1262.7	+1.3	163	1,873	-20
Dec19	181025	1276.5	1277.5	1267.7	1269.0	+1.4	51	5,314	-36
Feb20	181025	1280.4	1281.9	1275.3	1275.3	+1.2	50	85	+50
Apr20	181025	1281.3	1281.3	1281.3	1281.3	+1.2	0	50	+0
Jun20	181025	1291.0	1291.0	1287.4	1287.4	+1.2	0	684	+0
Aug20	181025	1293.5	1293.5	1293.5	1293.5	+1.2
Total Volume and Open Interest							295,336	477,832	+5,000
Silver(CMX)
Dec18	181025	1472.0	1480.0	1461.0	1463.0	-4.6	86,175	158,215	-71
Mar19	181025	1483.5	1491.0	1473.5	1475.0	-4.5	2,360	30,518	+193
May19	181025	1495.5	1497.5	1481.5	1483.1	-4.5	398	3,890	+2
Jul19	181025	1503.0	1505.0	1490.0	1491.4	-4.5	247	2,992	+113
Sep19	181025	1499.8	1499.8	1499.8	1499.8	-4.5	1	516	+0
Dec19	181025	1512.4	1524.5	1512.4	1512.4	-4.5	1	1,111	+1
Mar20	181025	1524.9	1524.9	1524.9	1524.9	-4.5
Total Volume and Open Interest							89,476	199,746	+202
Platinum(NYMEX)
Oct18	181025	828.7	828.7	828.7	828.7	unch	14	45	-5
Jan19	181025	833.5	836.7	825.9	831.9	+0.4	18,492	67,990	-750
Apr19	181025	839.3	840.4	830.8	836.4	+0.5	175	6,037	+74
Jul19	181025	840.6	840.6	840.6	840.6	+0.2	2	250	-2
Total Volume and Open Interest							18,685	74,436	-684
Palladium(NYMEX)
Dec18	181025	1112.30	1112.40	1086.00	1087.60	-24.70	8,021	24,568	+315
Mar19	181025	1102.40	1102.40	1079.10	1080.00	-24.10	1,002	4,203	+485
Jun19	181025	1073.30	1073.30	1073.30	1073.30	-24.40	127	134	+127
Total Volume and Open Interest							9,150	28,905	+927
Copper(CMX)
Dec18	181025	274.70	277.35	271.55	275.45	-0.30	89,121	117,780	+1,463
Mar19	181025	276.80	279.30	273.65	277.45	-0.35	11,415	51,777	+762
May19	181025	276.55	279.90	275.15	278.75	-0.40	3,110	23,905	+250
Jul19	181025	278.00	281.30	277.45	279.85	-0.50	1,381	18,138	-87
Sep19	181025	278.10	281.60	277.45	280.75	-0.55	1,667	6,445	-207
Total Volume and Open Interest							108,860	246,254	+2,604
E-mini DJIA Index(CBOT)
Dec18	181025	24724	25079	24571	24877	+261	344,634	88,400	+1,113
Mar19	181025	24694	25108	24622	24915	+259	659	1,243	+2
Jun19	181025	24900	25105	24733	24952	+208	0	12	+0
Sep19	181025	25045	25076	25045	25045	+262	0	7	+0
Total Volume and Open Interest							345,293	89,662	+1,115
S & P 500(CME)
Dec18	181025	2668.30	2723.50	2659.00	2688.20	+23.90	2,490	50,526	+286
Mar19	181025	2694.90	2694.90	2694.90	2694.90	+24.00	0	51	+1
Jun19	181025	2703.90	2703.90	2703.90	2703.90	+24.10
Sep19	181025	2713.80	2713.80	2713.80	2713.80	+24.10
Total Volume and Open Interest							2,490	50,577	+287
S & P 500 E-Mini(CME)
Dec18	181025	2673.75	2723.75	2658.75	2688.25	+24.00	2,849,774	2,762,871	+18,823
Mar19	181025	2682.50	2730.00	2666.25	2695.00	+24.00	15,484	148,967	+2,719
Jun19	181025	2688.25	2737.25	2675.00	2704.00	+24.25	4,208	7,991	+944
Sep19	181025	2732.50	2738.00	2710.00	2713.75	+24.00	0	16	+0
Total Volume and Open Interest							2,869,466	2,919,850	+22,486
NASDAQ 100 E-Mini(CME)
Dec18	181025	6878.50	7075.75	6816.75	6926.50	+90.25	825,811	251,981	+7,933
Mar19	181025	6884.00	7106.25	6851.50	6959.25	+89.50	2,532	2,338	+307
Jun19	181025	6916.00	7126.25	6895.00	6994.50	+89.50	9	36	+7
Total Volume and Open Interest							828,352	254,359	+8,247
S&P Midcap 400(CME) e-Mini
Dec18	181025	1798.20	1826.10	1791.20	1815.40	+25.90	17,901	75,289	-675
Mar19	181025	1821.00	1828.30	1821.00	1821.00	+27.50	0	10	+0
Jun19	181025	1824.80	1824.80	1824.80	1824.80	+27.60
Total Volume and Open Interest							17,901	75,299	-675
Volatility Index(CBOE)
Oct18	181017	17.63	18.90	17.23	17.23	-0.45	111,098	53,930	-10,921
Nov18	181025	20.50	21.35	19.96	20.93	+0.30	225,785	213,167	+4,614
Dec18	181025	19.50	20.10	19.10	19.83	+0.20	107,388	108,037	+7,033
Jan19	181025	19.50	20.00	19.13	19.78	+0.20	32,204	59,351	+1,963
Total Volume and Open Interest							392,884	493,603	+15,772
S & P 600(CME)
Dec18	181025	941.20	941.20	941.20	941.20	+19.80
Mar19	181025	941.80	941.80	941.80	941.80	+19.90
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181025	1478.30	1509.00	1469.40	1495.10	+25.30	196,436	485,351	+5,360
Mar19	181025	1485.00	1513.30	1481.20	1500.40	+25.30	46	1,309	+1
Jun19	181025	1507.50	1507.50	1507.50	1507.50	+25.20
Total Volume and Open Interest							196,482	486,660	+5,361
Nikkei 225(CME)
Dec18	181025	21505	21815	21230	21590	+160	27,726	30,248	-1,752
Mar19	181025	21245	21785	21245	21575	+160	5	27	+4
Total Volume and Open Interest							27,731	30,275	-1,748
Nikkei 225(SGX)
Dec18	181025	22005	22095	21195	21360	-690	117,692	149,630	+2,857
Mar19	181025	21875	21875	21200	21315	-685	5	767	-5
Jun19	181025	21140	21140	21140	21140	-690	0	688	+0
Total Volume and Open Interest							117,698	162,998	+2,852
Nikkei 225 Mini(JPX)
Dec18	181025	21930	22100	21195	21270	-760	1,346,259	457,864	+38,135
Mar19	181025	21875	22040	21135	21220	-750	38,374	30,667	+3,153
Jun19	181025	21715	21865	20955	21040	-760	461	2,007	+220
Total Volume and Open Interest							1,456,719	573,063	+42,723
Nikkei 225(JPX)
Dec18	181025	21940	22100	21190	21270	-760	91,693	323,087	+3,330
Mar19	181025	21870	22030	21150	21220	-750	857	14,821	+775
Jun19	181025	21680	21780	21000	21040	-760	29	5,885	+7
Total Volume and Open Interest							92,592	413,078	+4,018
Nikkei 225(CME) Yen
Dec18	181025	21470	21785	21195	21565	+160	84,047	66,908	-1,172
Mar19	181025	21160	21710	21160	21505	+160	28	13	+0
Jun19	181025	21350	21350	21350	21350	+195
Total Volume and Open Interest							84,077	66,923	-1,170
Nikkei 225(CME) e-Mini Yen
Dec18	181025	21560	21770	21560	21560	+150	0	10	+0
Mar19	181025	21500	21500	21500	21500	+150
Jun19	181025	21350	21350	21350	21350	+190
Total Volume and Open Interest							0	10	+0
CAC 40(EURONEXT)
Nov18	181025	4911.5	5047.0	4908.5	5029.0	+79.5	134,486	285,656	+19,756
Dec18	181025	4892.0	5027.5	4892.0	5013.5	+79.5	1,258	43,261	+743
Jan19	181025	5011.5	5011.5	5011.5	5011.5	+79.5
Total Volume and Open Interest							135,744	348,929	+20,499
Hang Seng Index(HKFE)
Oct18	181025	25205	25408	24601	24896	-316	316,388	125,824	+5,433
Nov18	181025	25215	25415	24608	24901	-320	6,773	11,694	+3,262
Dec18	181025	25260	25443	24650	24935	-319	732	14,564	+138
Total Volume and Open Interest							324,054	161,304	+8,864
DAX(EUREX)
Dec18	181025	11102.0	11364.0	11068.5	11309.5	+133.0	172,388	130,756	-2,557
Mar19	181025	11098.0	11350.5	11072.0	11304.5	+133.0	311	3,101	-38
Jun19	181025	11222.0	11318.0	11192.5	11318.0	+133.0	58	171	+26
Total Volume and Open Interest							172,757	134,028	-2,569
Mini-DAX(EUREX)
Dec18	181025	11101.0	11363.0	11065.0	11309.5	+133.0	85,430	15,062	-313
Mar19	181025	11103.0	11312.0	11075.0	11304.5	+133.0	215	569	+25
Jun19	181025	11090.0	11318.0	11090.0	11318.0	+133.0	19	26	-3
Total Volume and Open Interest							85,664	15,657	-291
DJ EuroSTOXX 50(EUREX)
Dec18	181025	3096	3170	3095	3156	+35	1,757,652	4,065,850	-26,660
Mar19	181025	3094	3153	3084	3144	+35	20,964	218,489	+59
Jun19	181025	3011	3064	3011	3062	+36	15,427	73,898	+2,300
Total Volume and Open Interest							1,794,179	4,409,299	-24,301
Swiss Market Index(EUREX)
Dec18	181025	8603	8730	8578	8664	-55	67,427	218,471	+2,956
Mar19	181025	8549	8619	8512	8566	-57	25	5,314	+3,385
Jun19	181025	8343	8398	8343	8398	-55	30	176	+120
Total Volume and Open Interest							67,482	223,961	+6,461
FT-SE 100(EURONEXT)
Dec18	181025	6879.00	7003.00	6860.50	6974.00	+33.00	160,920	608,563	-1,263
Mar19	181025	6913.50	6923.00	6913.50	6914.50	+33.50	4	2,904	+0
Jun19	181025	6834.00	6834.00	6834.00	6834.00	+34.00	0	5	+0
Total Volume and Open Interest							160,924	611,473	-1,263
SPI 200(SFE)
Dec18	181025	5795.0	5810.0	5616.0	5628.0	-166.0	44,339	350,798	-339
Mar19	181025	5570.0	5570.0	5570.0	5570.0	-167.0	4	4,963	+4
Jun19	181025	5560.0	5560.0	5560.0	5560.0	-167.0	0	2,726	+0
Total Volume and Open Interest							44,354	359,399	-335
FTSE MIB(ISE)
Dec18	181025	18380.00	18820.00	18365.00	18756.00	+317.00	43,486	105,869	-923
Mar19	181025	18275.00	18700.00	18275.00	18664.00	+312.00	99	1,248	-11
Jun19	181025	18169.00	18169.00	18169.00	18169.00	+317.00
Total Volume and Open Interest							43,585	107,117	-934
KOSPI 200(KFE)
Dec18	181025	271.65	273.15	263.75	267.70	-4.35	400,720	320,344	+8,716
Mar19	181025	268.35	269.75	260.80	264.70	-4.55	823	13,054	+104
Jun19	181025	265.90	265.90	260.85	265.55	-4.05	18	12,448	-500
Total Volume and Open Interest							401,571	368,601	+9,718
GSCI(CME)
Nov18	181025	464.75	466.50	463.20	464.75	+0.75	226	15,087	-113
Dec18	181025	467.80	469.00	467.80	467.80	+0.75
Jan19	181025	468.15	468.15	468.15	468.15	+0.75
Total Volume and Open Interest							226	15,087	-113