MRCI's End of Day Prices

Daily Futures Price Listing Mon November 05, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov18	181105	877.00	880.00	870.00	873.00	-2.25	17,055	8,491	-3,119
Jan19	181105	889.00	893.00	881.75	885.75	-2.00	218,699	318,328	+2,253
Mar19	181105	901.25	905.00	894.00	898.25	-1.75	78,672	184,235	-1,515
May19	181105	914.25	918.25	907.25	911.50	-2.00	33,892	109,357	-2,065
Jul19	181105	926.50	930.00	919.25	923.50	-2.00	20,814	91,511	+360
Aug19	181105	929.75	934.50	924.00	928.00	-1.75	1,890	6,465	+448
Sep19	181105	931.50	934.50	925.00	929.75	unch	1,108	2,051	+122
Nov19	181105	933.50	939.50	926.75	935.00	+2.00	8,817	37,848	+1,337
Jan20	181105	944.25	949.00	937.00	944.75	+2.25	285	1,087	+16
Mar20	181105	952.25	955.75	945.50	951.75	+2.50	104	612	+2
May20	181105	959.00	963.75	954.00	959.00	+2.00	22	217	+10
Jul20	181105	972.50	973.25	962.75	968.25	+1.50	29	327	+6
Aug20	181105	968.25	968.25	968.25	968.25	+1.50	0	41	+0
Sep20	181105	961.75	961.75	961.75	961.75	+1.25	0	50	+0
Total Volume and Open Interest							381,413	761,480	-2,145
Soybean Meal(CBOT)
Dec18	181105	310.80	313.90	307.70	310.60	-0.40	74,076	152,577	-4,323
Jan19	181105	312.60	315.50	309.30	312.10	-0.60	45,747	112,587	+2,050
Mar19	181105	314.70	317.20	311.30	313.50	-1.10	27,901	81,448	-1,829
May19	181105	315.80	318.40	312.90	315.00	-0.80	19,469	60,982	-97
Jul19	181105	318.50	320.60	315.40	317.30	-0.70	9,144	60,297	-836
Aug19	181105	319.40	321.40	316.60	318.60	-0.50	1,663	9,822	+118
Sep19	181105	320.50	321.90	317.40	319.00	-0.70	1,388	10,701	-310
Oct19	181105	320.40	321.00	316.80	318.40	-0.60	653	7,597	-59
Dec19	181105	319.80	322.20	317.60	319.20	-0.70	2,171	26,768	+193
Jan20	181105	323.00	323.00	318.70	320.30	-0.70	113	2,980	+14
Total Volume and Open Interest							182,345	530,296	-5,081
Soybean Oil(CBOT)
Dec18	181105	28.22	28.29	27.81	27.90	-0.30	70,422	179,964	-1,790
Jan19	181105	28.50	28.51	28.04	28.12	-0.30	39,745	119,858	+3,260
Mar19	181105	28.77	28.80	28.33	28.41	-0.30	30,741	75,612	-996
May19	181105	29.06	29.07	28.63	28.71	-0.29	20,946	61,901	+1,314
Jul19	181105	29.32	29.34	28.91	29.00	-0.28	13,935	63,596	+2,348
Aug19	181105	29.47	29.48	29.05	29.14	-0.29	990	10,942	+98
Sep19	181105	29.55	29.62	29.21	29.27	-0.29	954	8,012	+157
Oct19	181105	29.50	29.67	29.26	29.34	-0.29	490	5,460	+127
Dec19	181105	29.66	29.87	29.45	29.54	-0.28	2,191	18,379	+735
Jan20	181105	29.78	29.87	29.73	29.81	-0.28	73	1,508	-7
Total Volume and Open Interest							180,515	550,403	+5,258
Canola(WCE)
Nov18	181105	475.3	475.3	475.3	475.3	-2.9	19	166	-17
Jan19	181105	485.3	486.8	481.4	482.4	-2.9	19,134	105,542	+567
Mar19	181105	492.0	492.4	489.0	489.9	-3.2	5,378	28,907	+1,951
May19	181105	499.7	499.7	496.0	497.2	-3.3	2,787	8,435	+1,685
Jul19	181105	503.0	503.1	499.7	501.2	-3.3	427	2,757	+127
Total Volume and Open Interest							27,864	148,133	+4,387
Corn(CBOT)
Dec18	181105	371.00	374.25	369.50	374.00	+2.75	304,754	725,622	-8,581
Mar19	181105	383.00	386.25	381.50	385.75	+2.50	159,332	438,356	+6,606
May19	181105	390.75	394.00	389.25	393.75	+2.50	43,340	156,098	+5,317
Jul19	181105	396.50	399.75	395.00	399.50	+2.50	29,835	145,161	+4,178
Sep19	181105	397.75	400.00	396.00	399.50	+1.75	9,326	73,281	+498
Dec19	181105	403.50	405.50	401.50	404.75	+1.00	14,669	153,018	+2,445
Mar20	181105	412.00	413.75	410.25	413.25	+0.75	328	8,915	+62
May20	181105	418.75	419.00	417.75	418.50	+0.50	68	1,280	+32
Jul20	181105	421.00	424.00	420.75	423.25	+0.50	171	3,814	+44
Sep20	181105	417.00	417.00	417.00	417.00	unch	0	487	+0
Total Volume and Open Interest							561,948	1,711,315	+10,631
Wheat(CBOT)
Dec18	181105	511.25	512.25	503.75	507.25	-1.50	85,216	244,495	-12,595
Mar19	181105	526.50	527.50	520.25	523.00	-1.00	37,802	143,779	+1,881
May19	181105	538.25	539.00	532.50	534.75	-1.00	10,264	50,509	+1,094
Jul19	181105	544.75	546.25	539.75	542.75	unch	9,124	66,180	+732
Sep19	181105	556.00	556.75	551.00	552.75	-1.25	2,381	17,064	-46
Dec19	181105	571.75	571.75	565.00	566.25	-3.00	3,392	24,966	+928
Total Volume and Open Interest							148,528	555,328	-8,057
Wheat(KCBT)
Dec18	181105	504.25	507.50	500.00	504.75	+0.50	30,482	155,580	-6,419
Mar19	181105	529.25	531.00	524.00	527.75	-0.25	19,552	102,146	+2,019
May19	181105	541.25	544.50	537.50	541.00	-0.25	3,771	27,047	+739
Jul19	181105	550.50	551.75	545.00	548.75	+0.25	3,168	38,031	+438
Sep19	181105	565.25	566.50	560.00	563.50	-0.25	287	3,020	+81
Dec19	181105	586.00	586.00	579.25	582.75	-1.00	195	5,218	+54
Mar20	181105	594.00	596.75	591.25	594.00	-1.50	8	451	+4
Total Volume and Open Interest							57,478	331,994	-3,083
Wheat(MGE)
Dec18	181105	581.50	584.00	578.75	581.50	+1.00	5,181	36,566	-154
Mar19	181105	590.00	590.00	586.25	589.00	+0.75	3,366	25,037	+964
May19	181105	596.00	597.00	594.25	596.75	+0.75	752	5,523	+116
Jul19	181105	602.50	604.25	601.25	604.25	+0.75	172	2,639	-1
Sep19	181105	609.75	611.25	609.00	611.25	+0.75	134	3,233	+15
Dec19	181105	622.75	623.25	619.50	622.50	+0.75	63	1,553	+10
Total Volume and Open Interest							9,668	74,635	+950
Oats(CBOT)
Dec18	181105	288.25	294.00	285.50	292.75	+8.50	556	4,427	-148
Mar19	181105	284.75	285.75	281.25	283.50	+6.00	281	2,330	+157
May19	181105	285.25	285.25	283.75	285.00	+5.00	20	251	+10
Jul19	181105	282.00	285.00	282.00	285.00	+4.50	0	6	+0
Total Volume and Open Interest							857	7,014	+19
Rough Rice(CBOT)
Nov18	181105	10.76	10.76	10.76	10.76	+0.06	11	50	-26
Jan19	181105	10.73	10.90	10.73	10.80	+0.06	442	7,329	-33
Mar19	181105	10.97	11.06	10.95	10.95	+0.04	49	975	-12
May19	181105	11.07	11.07	11.07	11.07	+0.03	1	23	+1
Total Volume and Open Interest							503	8,377	-70
Live Cattle(CME)
Dec18	181105	117.285	117.285	114.350	115.330	-1.750	25,952	122,741	-371
Feb19	181105	122.350	122.385	119.785	120.650	-1.550	14,980	92,312	+954
Apr19	181105	123.850	123.885	121.580	122.300	-1.430	8,558	63,591	+1,433
Jun19	181105	115.980	116.035	113.850	114.400	-1.580	6,339	56,314	+1,029
Aug19	181105	114.150	114.200	112.135	112.650	-1.580	1,355	11,276	+468
Oct19	181105	115.400	115.400	113.480	113.785	-1.695	546	3,488	+151
Total Volume and Open Interest							58,031	351,808	+3,775
Feeder Cattle(CME)
Nov18	181105	152.830	152.900	149.035	149.500	-3.000	2,038	5,239	-438
Jan19	181105	150.000	150.000	146.235	146.435	-3.315	5,806	27,202	-162
Mar19	181105	148.350	148.485	145.185	145.435	-2.815	2,115	9,492	+122
Apr19	181105	149.535	149.550	146.500	146.830	-2.620	742	3,254	-29
May19	181105	149.935	149.935	147.000	147.485	-2.395	462	2,381	+119
Aug19	181105	152.800	152.880	149.950	150.650	-2.200	176	1,064	+47
Sep19	181105	150.830	150.830	149.880	150.185	-2.395	28	54	+10
Total Volume and Open Interest							11,367	48,686	-331
Lean Hogs(CME)
Dec18	181105	57.950	59.130	56.700	57.100	-1.030	25,966	87,112	-3,635
Feb19	181105	64.725	65.785	63.800	64.135	-0.515	13,446	47,954	+846
Apr19	181105	70.450	71.450	69.730	69.930	-0.670	7,194	39,548	+9
May19	181105	76.635	76.635	75.500	75.750	-0.550	84	1,500	+5
Jun19	181105	82.885	83.150	82.230	82.450	-0.435	4,748	21,891	+547
Jul19	181105	83.285	83.785	83.000	83.230	-0.405	2,090	16,182	+520
Aug19	181105	82.000	82.180	81.450	81.750	-0.300	571	5,938	+194
Oct19	181105	67.430	67.500	66.725	67.000	-0.350	185	2,723	+8
Total Volume and Open Interest							54,373	223,573	-1,486
Class III Milk(CME)
Nov18	181105	14.78	14.80	14.69	14.70	-0.08	404	5,332	-150
Dec18	181105	15.15	15.19	15.03	15.05	-0.13	353	5,100	+33
Jan19	181105	15.09	15.17	15.04	15.10	-0.08	233	4,017	+79
Feb19	181105	15.20	15.24	15.14	15.20	-0.04	113	2,129	+52
Mar19	181105	15.37	15.37	15.32	15.36	-0.03	77	2,027	+45
Apr19	181105	15.55	15.61	15.55	15.59	-0.06	118	1,691	+31
May19	181105	15.68	15.74	15.68	15.71	-0.05	77	1,663	+40
Jun19	181105	15.85	15.86	15.85	15.85	unch	56	1,591	+41
Jul19	181105	16.13	16.13	16.13	16.13	unch	46	950	+29
Aug19	181105	16.30	16.33	16.30	16.33	unch	45	748	+31
Sep19	181105	16.52	16.55	16.50	16.55	unch	58	775	+35
Oct19	181105	16.41	16.41	16.41	16.41	unch	72	665	+49
Nov19	181105	16.29	16.29	16.29	16.29	unch	94	624	+44
Total Volume and Open Interest							1,841	27,889	+404
Cocoa(ICE)
Dec18	181105	2265	2323	2248	2312	+45	29,440	78,591	-2,130
Mar19	181105	2298	2342	2280	2335	+34	25,221	87,779	-394
May19	181105	2313	2348	2292	2344	+33	9,283	32,797	+1,974
Jul19	181105	2321	2359	2305	2356	+32	4,499	21,908	+1,886
Sep19	181105	2327	2368	2312	2365	+31	911	14,063	+177
Dec19	181105	2337	2374	2329	2371	+30	795	19,754	+28
Mar20	181105	2337	2375	2323	2372	+30	385	6,098	+85
Total Volume and Open Interest							70,814	263,836	+1,836
Coffee "C"(ICE)
Dec18	181105	119.25	119.30	116.25	117.10	-2.95	56,232	100,397	-4,398
Mar19	181105	122.95	123.00	120.20	121.05	-2.80	39,375	86,722	+1,370
May19	181105	125.60	125.60	122.70	123.65	-2.80	12,105	41,881	+832
Jul19	181105	128.45	128.45	125.25	126.15	-2.75	5,187	24,262	+1,648
Sep19	181105	130.05	130.40	127.70	128.50	-2.75	2,322	12,214	+144
Dec19	181105	133.40	133.75	131.15	131.85	-2.75	1,084	10,343	-248
Total Volume and Open Interest							116,415	287,560	-594
Orange Juice(ICE)
Nov18	181105	138.20	138.30	137.35	137.35	+0.30	5	652	-252
Jan19	181105	138.10	139.05	137.30	137.90	-0.25	935	13,674	+254
Mar19	181105	138.10	138.75	137.70	138.10	+0.10	267	2,048	+117
May19	181105	138.95	139.25	138.90	139.00	+0.15	52	1,073	+37
Jul19	181105	139.80	139.80	139.70	139.70	+0.25	0	363	+0
Sep19	181105	140.70	140.70	140.70	140.70	+0.25	0	128	+0
Total Volume and Open Interest							1,259	17,938	+156
Sugar #11(ICE)
Mar19	181105	13.44	13.44	13.13	13.15	-0.29	78,105	365,856	-5,709
May19	181105	13.60	13.60	13.27	13.29	-0.28	20,610	171,788	+81
Jul19	181105	13.67	13.67	13.35	13.38	-0.26	14,165	104,511	-709
Oct19	181105	13.84	13.84	13.55	13.58	-0.24	7,762	86,971	+969
Mar20	181105	14.22	14.23	14.05	14.07	-0.24	2,902	33,429	+256
May20	181105	14.18	14.18	14.05	14.05	-0.22	385	8,361	+181
Jul20	181105	14.04	14.05	14.00	14.00	-0.20	158	6,160	+50
Oct20	181105	14.08	14.10	14.04	14.04	-0.19	162	6,352	+45
Total Volume and Open Interest							124,385	787,946	-4,781
London Cocoa(LCE)
Dec18	181105	1672	1700	1664	1696	+21	13,662	62,013	+276
Mar19	181105	1706	1712	1684	1708	+2	13,476	67,669	+2,796
May19	181105	1710	1716	1687	1712	+1	5,689	37,473	-761
Jul19	181105	1711	1723	1692	1719	+4	3,173	28,890	+582
Sep19	181105	1710	1723	1693	1720	+5	1,485	27,786	+100
Dec19	181105	1707	1723	1693	1720	+6	1,224	34,586	+291
Mar20	181105	1700	1720	1692	1718	+7	1,311	7,327	+199
Total Volume and Open Interest							40,336	270,139	+3,692
London Sugar(LCE)
Dec18	181105	357.90	358.10	347.20	348.00	-9.70	15,790	23,720	-5,037
Mar19	181105	360.70	360.80	353.30	353.70	-6.60	12,850	48,415	-1,011
May19	181105	365.20	365.30	358.50	358.70	-6.30	1,189	14,001	+374
Aug19	181105	368.60	368.80	362.70	362.90	-5.80	533	9,728	+220
Oct19	181105	369.00	369.00	366.00	366.20	-5.70	176	3,969	+12
Total Volume and Open Interest							30,604	103,370	-5,450
Cotton(ICE)
Dec18	181105	78.89	79.40	78.29	78.87	+0.08	35,132	120,218	-3,448
Mar19	181105	80.35	80.85	79.75	80.34	+0.03	18,811	86,860	+2,119
May19	181105	81.61	82.06	81.01	81.63	+0.07	4,820	19,781	+976
Jul19	181105	82.40	83.02	81.94	82.67	+0.16	4,805	12,483	+1,498
Oct19	181105	79.60	79.60	79.60	79.60	+0.17	0	4	+0
Dec19	181105	78.30	78.39	77.93	78.26	-0.05	2,450	27,808	+741
Total Volume and Open Interest							66,033	269,050	+1,887
Lumber(CME)
Nov18	181105	342.0	342.0	327.0	330.0	-10.0	251	415	-113
Jan19	181105	352.0	356.7	335.9	344.4	+3.4	423	2,855	-11
Mar19	181105	357.8	363.8	345.2	352.1	+5.7	77	779	+2
May19	181105	365.0	369.9	357.8	359.5	+4.4	32	302	-2
Total Volume and Open Interest							783	4,414	-124
Crude Oil(NYM)
Dec18	181105	62.99	64.14	62.52	63.10	-0.04	790,286	435,959	+3,472
Jan19	181105	63.02	64.24	62.67	63.21	-0.07	141,563	215,727	+5,023
Feb19	181105	63.23	64.33	62.80	63.31	-0.10	68,823	115,347	-7,360
Mar19	181105	63.33	64.43	62.95	63.45	-0.11	55,772	156,010	+4,145
Apr19	181105	63.51	64.52	63.13	63.60	-0.11	37,411	80,229	-1,208
May19	181105	63.70	64.63	63.23	63.75	-0.09	29,459	70,582	+1,650
Jun19	181105	63.76	64.74	63.35	63.87	-0.07	52,272	171,807	-2,512
Jul19	181105	63.83	64.75	63.43	63.93	-0.05	7,635	67,409	-1,136
Aug19	181105	63.67	64.70	63.56	63.94	-0.04	4,326	53,379	+242
Sep19	181105	63.73	64.53	63.40	63.91	-0.01	9,129	79,353	-950
Oct19	181105	63.56	64.39	63.41	63.85	+0.02	4,350	50,822	+765
Nov19	181105	63.38	64.40	63.38	63.77	+0.05	1,377	35,721	-252
Dec19	181105	63.60	64.34	63.07	63.65	+0.07	41,765	212,068	-2,051
Jan20	181105	63.50	64.11	63.46	63.47	+0.10	3,852	31,280	-294
Feb20	181105	63.28	63.90	63.28	63.28	+0.11	1,267	17,613	-271
Mar20	181105	63.11	63.70	63.11	63.11	+0.13	2,288	22,832	-1,459
Total Volume and Open Interest							1,271,150	2,079,404	-2,628
e-miNY Crude Oil(NYM)
Dec18	181105	63.000	64.125	62.525	63.100	-0.050	26,272	3,429	+736
Jan19	181105	63.100	64.250	62.675	63.200	-0.075	481	410	+75
Feb19	181105	63.300	64.150	62.950	63.300	-0.100	76	101	+23
Mar19	181105	63.600	64.250	62.975	63.450	-0.100	14	39	+1
Apr19	181105	64.250	64.250	63.500	63.600	-0.100	5	110	+1
May19	181105	63.750	63.750	63.750	63.750	-0.100	4	124	+1
Jun19	181105	63.875	63.875	63.875	63.875	-0.075	7	112	+1
Jul19	181105	63.925	63.925	63.925	63.925	-0.050	5	20	+0
Aug19	181105	63.425	64.375	63.425	63.950	-0.025	0	48	+0
Sep19	181105	63.900	63.900	63.900	63.900	-0.025	0	50	+0
Total Volume and Open Interest							26,868	4,505	+840
NY Harbor ULSD(NYM)
Dec18	181105	217.24	221.35	215.63	219.63	+2.35	83,702	144,148	-3,648
Jan19	181105	216.90	220.58	215.09	218.72	+1.97	48,642	81,294	-1,888
Feb19	181105	215.75	220.01	214.61	217.89	+1.70	23,565	35,946	+1,535
Mar19	181105	215.07	219.05	213.92	216.99	+1.51	23,037	48,696	+748
Apr19	181105	213.67	217.90	213.22	215.74	+1.28	7,352	29,301	-104
May19	181105	213.31	217.09	212.91	215.25	+1.16	4,372	14,888	+553
Jun19	181105	213.59	217.28	212.54	215.13	+1.11	9,308	28,671	+401
Jul19	181105	213.85	217.88	213.27	215.76	+1.10	1,030	6,733	+146
Aug19	181105	214.66	218.43	214.36	216.51	+1.08	990	1,975	+90
Sep19	181105	215.52	219.26	215.25	217.35	+1.09	732	1,906	-2
Oct19	181105	218.79	220.00	217.22	218.09	+1.09	466	1,374	+41
Nov19	181105	220.65	220.65	217.95	218.76	+1.11	408	962	+31
Dec19	181105	217.40	221.32	216.82	219.33	+1.12	1,720	9,849	+604
Jan20	181105	221.59	221.59	219.67	219.67	+1.08	172	1,617	+54
Total Volume and Open Interest							205,724	410,546	-1,375
RBOB Gasoline(NYM)
Dec18	181105	170.85	172.20	167.74	169.19	-1.64	87,927	138,292	-3,207
Jan19	181105	170.44	171.86	167.56	168.97	-1.60	57,511	93,959	+3,626
Feb19	181105	171.53	172.91	168.80	170.14	-1.46	24,173	27,731	+2,572
Mar19	181105	173.26	175.04	170.99	172.36	-1.33	21,295	35,598	+1,378
Apr19	181105	193.03	195.48	191.92	192.81	-1.15	14,151	20,072	-253
May19	181105	195.02	196.86	192.90	194.23	-1.06	10,292	23,589	+787
Jun19	181105	195.31	197.15	193.25	194.57	-0.95	8,070	18,424	+407
Jul19	181105	193.83	196.22	193.04	193.90	-0.86	2,667	11,255	+233
Aug19	181105	193.40	194.44	191.64	192.44	-0.80	2,183	4,308	+359
Sep19	181105	191.15	192.24	189.40	190.28	-0.71	1,963	5,578	+323
Total Volume and Open Interest							233,125	393,127	+6,434
e-miNY RBOB Gasoline(NYM)
Dec18	181105	171.70	171.70	169.19	169.19	-1.64	1	1	+1
Jan19	181105	168.97	168.97	168.97	168.97	-1.60
Feb19	181105	170.14	170.14	170.14	170.14	-1.46
Mar19	181105	172.36	172.36	172.36	172.36	-1.33
Total Volume and Open Interest							1	1	+1
Natural Gas(NYM)
Dec18	181105	3.471	3.576	3.437	3.567	+0.283	152,755	233,462	-1,485
Jan19	181105	3.487	3.585	3.446	3.575	+0.265	68,515	235,391	-3,472
Feb19	181105	3.298	3.417	3.296	3.407	+0.215	40,057	108,545	-2,826
Mar19	181105	3.042	3.094	3.012	3.091	+0.153	51,467	229,622	+1,844
Apr19	181105	2.722	2.723	2.689	2.720	+0.047	43,183	157,035	+766
May19	181105	2.680	2.720	2.653	2.679	+0.034	18,254	93,591	+1,011
Jun19	181105	2.750	2.750	2.680	2.709	+0.033	9,575	47,831	-174
Jul19	181105	2.749	2.750	2.712	2.745	+0.031	8,227	45,347	-516
Aug19	181105	2.751	2.751	2.722	2.749	+0.029	3,874	37,056	+184
Sep19	181105	2.717	2.730	2.701	2.729	+0.026	5,994	35,362	+348
Oct19	181105	2.745	2.761	2.717	2.744	+0.023	13,575	99,209	+2,545
Nov19	181105	2.799	2.805	2.771	2.796	+0.018	2,310	39,461	-103
Dec19	181105	2.955	2.955	2.907	2.936	+0.017	5,327	35,240	-2,181
Jan20	181105	3.038	3.040	3.009	3.034	+0.016	3,945	35,553	+152
Feb20	181105	2.950	2.965	2.941	2.965	+0.016	319	11,345	+141
Mar20	181105	2.826	2.826	2.786	2.808	+0.010	1,749	16,163	+268
Total Volume and Open Interest							430,899	1,519,518	-3,133
Brent Crude Oil(ICE)
Jan19	181105	72.85	74.13	72.26	73.17	+0.34	360,162	494,632	-3,902
Feb19	181105	72.68	74.05	72.26	73.10	+0.27	116,019	210,436	+9,055
Mar19	181105	72.73	74.04	72.35	73.13	+0.24	88,727	183,818	+12,344
Apr19	181105	72.81	73.99	72.35	73.13	+0.23	44,437	101,664	+1,021
May19	181105	72.72	73.93	72.35	73.12	+0.23	24,480	94,125	-650
Jun19	181105	72.64	73.85	72.27	73.05	+0.24	78,751	174,332	+7,833
Jul19	181105	72.61	73.66	72.20	72.95	+0.25	8,980	62,455	+1,327
Aug19	181105	72.38	73.54	72.03	72.82	+0.26	6,344	45,519	-526
Sep19	181105	72.23	73.37	71.93	72.68	+0.27	12,548	55,523	+1,358
Oct19	181105	72.51	72.52	72.16	72.52	+0.28	2,703	52,882	+542
Nov19	181105	72.65	72.65	72.20	72.37	+0.29	3,742	50,769	+492
Dec19	181105	71.70	72.79	71.33	72.18	+0.31	52,850	181,617	+1,291
Jan20	181105	72.08	72.08	71.99	71.99	+0.32	2,461	24,728	+1,050
Feb20	181105	71.79	71.79	71.79	71.79	+0.33	1,022	25,382	+151
Total Volume and Open Interest							836,669	2,095,302	+32,278
Gas Oil(ICE)
Nov18	181105	674.00	686.25	668.00	682.00	+3.75	55,181	110,002	-13,680
Dec18	181105	662.25	676.25	659.50	671.75	+4.00	146,844	226,432	-9,517
Jan19	181105	659.00	672.00	656.25	667.75	+4.00	76,803	134,472	+4,830
Feb19	181105	657.50	671.00	655.50	666.75	+4.00	29,075	64,482	+2,391
Mar19	181105	656.75	669.75	654.75	665.75	+4.25	19,493	66,495	+120
Apr19	181105	655.25	668.00	653.25	664.25	+4.50	7,049	39,761	+449
May19	181105	654.00	667.50	653.50	663.75	+4.50	3,472	23,091	+50
Jun19	181105	655.50	667.75	653.75	664.00	+4.25	19,862	67,847	+1,213
Jul19	181105	658.75	669.00	655.00	665.25	+4.50	2,631	21,275	+74
Aug19	181105	657.75	670.00	657.00	667.00	+4.50	1,843	14,509	+417
Total Volume and Open Interest							386,522	994,207	-11,853
Ethanol(CBOT)
Dec18	181105	1.308	1.316	1.302	1.311	+0.005	164	1,990	-31
Jan19	181105	1.330	1.332	1.325	1.331	+0.005	39	288	+11
Feb19	181105	1.357	1.357	1.352	1.352	+0.005	9	42	+5
Mar19	181105	1.377	1.377	1.377	1.377	+0.005	0	39	+0
Apr19	181105	1.396	1.396	1.396	1.396	+0.005	0	26	+0
May19	181105	1.405	1.405	1.405	1.405	+0.005	0	15	+0
Jun19	181105	1.439	1.439	1.439	1.439	+0.005
Jul19	181105	1.461	1.461	1.461	1.461	+0.005
Total Volume and Open Interest							225	2,632	-7
WTI Crude Oil(ICE)
Dec18	181105	63.04	64.14	62.53	63.10	-0.04	72,883	117,698	-5,048
Jan19	181105	63.17	64.25	62.69	63.21	-0.07	77,048	69,711	+4,263
Feb19	181105	63.19	64.34	62.82	63.31	-0.10	42,470	33,882	+1,042
Mar19	181105	63.17	64.44	62.99	63.45	-0.11	27,137	42,850	+310
Apr19	181105	63.50	64.55	63.13	63.60	-0.11	5,754	23,492	+134
May19	181105	63.71	64.58	63.27	63.75	-0.09	3,453	14,462	+316
Jun19	181105	63.75	64.72	63.38	63.87	-0.07	15,806	85,527	+1,868
Jul19	181105	63.86	64.46	63.44	63.93	-0.05	819	6,170	-153
Aug19	181105	64.03	64.44	63.46	63.94	-0.04	190	6,248	-1
Sep19	181105	63.91	63.91	63.91	63.91	-0.01	657	15,288	-244
Oct19	181105	63.85	63.85	63.85	63.85	+0.02	29	4,495	+0
Nov19	181105	63.77	63.77	63.77	63.77	+0.05	48	4,800	-18
Dec19	181105	63.22	64.17	63.22	63.65	+0.07	10,962	94,784	-125
Jan20	181105	63.47	63.47	63.47	63.47	+0.10	21	2,849	+4
Feb20	181105	63.28	63.28	63.28	63.28	+0.11	19	2,846	-17
Mar20	181105	63.11	63.11	63.11	63.11	+0.13	13	6,559	-13
Total Volume and Open Interest							261,016	617,023	+2,326
US Dollar Index(ICE)
Dec18	181105	96.275	96.510	96.045	96.082	-0.260	29,791	56,578	-1,028
Mar19	181105	95.620	95.890	95.522	95.522	-0.260	202	2,348	+37
Jun19	181105	95.060	95.060	94.997	94.997	-0.260	20	401	-2
Total Volume and Open Interest							30,118	59,546	-987
Australian Dollar(CME)
Dec18	181105	71.96	72.22	71.87	72.19	+0.25	163,352	157,968	-188
Mar19	181105	72.13	72.29	71.99	72.29	+0.26	78	838	+28
Jun19	181105	72.42	72.42	72.42	72.42	+0.26	2	52	+0
Total Volume and Open Interest							163,715	159,479	-40
British Pound(CME)
Dec18	181105	130.29	130.80	129.87	130.76	+0.91	219,406	227,294	+6,988
Mar19	181105	130.98	131.40	130.81	131.40	+0.93	812	6,000	+515
Jun19	181105	131.73	131.99	131.73	131.99	+0.93	0	287	+0
Total Volume and Open Interest							224,099	236,267	+7,537
Canadian Dollar(CME)
Dec18	181105	76.39	76.56	76.30	76.35	+0.04	81,979	114,188	-1,968
Mar19	181105	76.51	76.69	76.44	76.48	+0.04	315	2,198	+85
Jun19	181105	76.64	76.70	76.57	76.57	+0.03	16	528	-1
Sep19	181105	76.74	76.74	76.68	76.68	+0.04	6	256	+4
Total Volume and Open Interest							82,664	118,068	-1,837
Japanese Yen(CME)
Dec18	181105	88.58	88.70	88.48	88.59	+0.04	123,661	199,179	-2,707
Mar19	181105	89.40	89.40	89.23	89.32	+0.04	27	1,416	+15
Jun19	181105	90.04	90.04	90.04	90.04	+0.04	0	95	+0
Total Volume and Open Interest							124,958	202,341	-2,779
Swiss Franc(CME)
Dec18	181105	100.06	100.12	99.67	99.97	+0.09	31,154	73,847	-1,680
Mar19	181105	100.88	101.07	100.65	100.94	+0.10	20	354	-3
Jun19	181105	101.88	102.02	101.68	101.88	+0.09	0	53	+0
Total Volume and Open Interest							31,174	74,279	-1,683
EuroFX(CME)
Dec18	181105	114.27	114.61	113.89	114.56	+0.33	248,490	481,020	+38
Mar19	181105	115.32	115.60	114.89	115.55	+0.34	860	11,234	+90
Jun19	181105	116.07	116.50	116.07	116.50	+0.33	12	3,201	-3
Total Volume and Open Interest							253,420	506,100	-3
Mexican Peso(CME)
Nov18	181105	500.75	500.75	500.75	500.75	+2.88	0	1	+0
Dec18	181105	495.88	500.00	493.13	498.63	+2.88	80,803	185,905	-1,217
Total Volume and Open Interest							80,809	188,003	-1,217
Brazilian Real(CME)
Dec18	181105	270.15	270.30	267.20	268.35	-2.15	3,032	9,774	-166
Jan19	181105	267.90	267.90	267.10	267.90	-1.90	0	67	+0
Feb19	181105	267.35	267.35	267.00	267.35	-1.30
Mar19	181105	266.75	266.75	266.75	266.75	-1.35
Total Volume and Open Interest							3,032	9,841	-166
30-Year T-Bonds(CBOT)
Dec18	181105	137~050	137~250	137~040	137~180	+0~130	373,423	914,270	+4,343
Mar19	181105	136~170	137~050	136~170	136~300	+0~130	1,952	5,832	+1,772
Jun19	181105	136~110	136~110	136~110	136~110	+0~130
Total Volume and Open Interest							375,375	920,102	+6,115
10-Year T-Notes(CBOT)
Dec18	181105	118~015	118~080	118~010	118~045	+0~030	1,654,904	4,208,458	+46,988
Mar19	181105	117~270	118~005	117~265	117~285	+0~035	10,490	73,242	+2,754
Jun19	181105	117~285	117~285	117~285	117~285	+0~035
Total Volume and Open Interest							1,665,394	4,281,700	+49,742
5-Year T-Notes(CBOT)
Dec18	181105	112~054	112~086	112~052	112~064	+0~014	937,235	4,651,161	+52,877
Mar19	181105	112~022	112~050	112~016	112~026	+0~016	18,388	147,544	+7,868
Jun19	181105	112~026	112~026	112~026	112~026	+0~016
Total Volume and Open Interest							955,623	4,798,705	+60,745
2 Year T-Notes(CBOT)
Dec18	181105	105~082	105~094	105~080	105~082	+0~002	373,500	2,417,696	+15,109
Mar19	181105	105~060	105~066	105~056	105~056	+0~002	14,118	44,004	+10,704
Jun19	181105	105~056	105~056	105~056	105~056	+0~002
Total Volume and Open Interest							387,618	2,461,700	+25,813
Eurodollars(CME)
Dec18	181105	97.225	97.250	97.220	97.240	+0.015	305,534	1,631,820	-17,538
Mar19	181105	97.075	97.100	97.075	97.095	+0.015	202,218	1,344,950	-5,201
Jun19	181105	96.925	96.950	96.925	96.945	+0.015	206,109	1,278,017	-3,193
Sep19	181105	96.825	96.850	96.825	96.845	+0.015	176,446	1,359,179	-10,663
Dec19	181105	96.755	96.780	96.755	96.770	+0.010	266,043	2,066,410	-12,533
Mar20	181105	96.745	96.765	96.745	96.755	+0.010	146,906	993,000	+3,626
Jun20	181105	96.745	96.770	96.745	96.760	+0.010	151,887	977,974	+348
Sep20	181105	96.755	96.780	96.755	96.765	+0.010	115,444	955,538	+12,284
Dec20	181105	96.745	96.775	96.745	96.760	+0.010	194,826	1,178,979	+30,998
Mar21	181105	96.770	96.795	96.770	96.780	+0.010	86,455	540,030	+7,728
Jun21	181105	96.780	96.810	96.780	96.795	+0.010	74,083	437,162	+6,203
Sep21	181105	96.795	96.815	96.790	96.800	+0.010	59,939	253,244	+809
Dec21	181105	96.785	96.810	96.780	96.790	+0.010	47,927	358,080	+6,434
Mar22	181105	96.785	96.810	96.785	96.795	+0.010	28,561	165,610	+5,240
Jun22	181105	96.785	96.815	96.785	96.795	+0.010	19,608	137,194	+1,229
Sep22	181105	96.775	96.805	96.770	96.785	+0.010	16,711	85,839	-1,445
Dec22	181105	96.760	96.785	96.755	96.765	+0.010	20,134	114,729	+68
Mar23	181105	96.745	96.770	96.740	96.755	+0.010	16,907	69,254	+222
Total Volume and Open Interest							2,252,907	14,414,632	+30,632
Ultra T-Bond(CBOT)
Dec18	181105	147~29	148~25	147~28	148~15	+0~18	170,650	1,069,750	+9,193
Mar19	181105	149~04	149~13	149~01	149~05	+0~18	10	179	+1
Jun19	181105	150~01	150~01	150~01	150~01	+0~18
Total Volume and Open Interest							170,660	1,069,929	+9,194
Ultra 10-Yr T-Note(CBOT)
Dec18	181105	124~170	124~265	124~165	124~215	+0~050	139,630	666,303	+4,420
Mar19	181105	124~180	124~185	124~180	124~180	+0~040	0	2	+0
Jun19	181105	124~180	124~180	124~180	124~180	+0~040
Total Volume and Open Interest							139,630	666,305	+4,420
30 Day Federal Funds(CBOT)
Nov18	181105	97.798	97.805	97.798	97.800	+0.003	18,953	243,826	-7,866
Dec18	181105	97.720	97.730	97.720	97.725	+0.005	17,899	127,987	-3,076
Jan19	181105	97.610	97.620	97.610	97.615	+0.005	45,658	307,098	+6,677
Feb19	181105	97.600	97.605	97.600	97.600	unch	13,505	184,926	+519
Mar19	181105	97.540	97.545	97.535	97.540	+0.005	10,406	45,233	-537
Apr19	181105	97.435	97.440	97.435	97.435	+0.005	27,008	184,772	+4,681
Total Volume and Open Interest							218,896	1,772,730	+15,905
Japanese Govt Bonds(SGX)
Dec18	181105	150.65	150.74	150.58	150.72	+0.05	893	16,703	+138
Mar19	181105	150.72	150.72	150.72	150.72	+0.05
Jun19	181105	150.72	150.72	150.72	150.72	+0.05
Total Volume and Open Interest							893	16,703	+138
Euro-Buxl(EUREX)
Dec18	181105	174.82	175.62	174.80	175.38	+0.24	47,811	236,232	-237
Mar19	181105	173.86	173.86	173.86	173.86	+0.24	0	17,372	+0
Jun19	181105	172.78	172.78	172.78	172.78	+0.24
Total Volume and Open Interest							47,811	253,604	-237
Euro-Bund(EUREX)
Dec18	181105	159.60	159.91	159.58	159.74	+0.11	649,785	2,007,763	+21,177
Mar19	181105	160.44	160.59	160.31	160.47	+0.11	11,863	135,459	+9,248
Jun19	181105	158.44	158.44	158.44	158.44	+0.11
Total Volume and Open Interest							661,648	2,143,222	+30,425
Euro-Bobl(EUREX)
Dec18	181105	131.30	131.42	131.28	131.31	unch	382,685	1,575,432	+36,520
Mar19	181105	131.42	131.49	131.42	131.45	unch	2,801	17,193	+8,381
Jun19	181105	130.91	130.91	130.91	130.91	unch
Total Volume and Open Interest							385,486	1,592,625	+44,901
Euro-Schatz(EUREX)
Dec18	181105	111.96	111.99	111.94	111.95	-0.01	302,546	1,926,797	-4,658
Mar19	181105	111.82	111.84	111.81	111.81	-0.01	1,705	35,107	+1,847
Jun19	181105	111.80	111.80	111.80	111.80	-0.01
Total Volume and Open Interest							304,251	1,961,904	-2,811
3-Mth Euribor(EUREX)
Dec18	181105	100.305	100.315	100.305	100.315	+0.005	40	14,174	+333
Mar19	181105	100.305	100.305	100.295	100.295	-0.005	26	2,479	+0
Jun19	181105	100.285	100.285	100.285	100.285	-0.005	0	1,878	+0
Total Volume and Open Interest							216	28,149	+333
Long Gilt(LIFFE)
Dec18	181105	121~28	121~29	121~18	121~25	-0~02	267,927	794,834	+12,130
Mar19	181105	121~02	121~02	120~26	120~30	-0~02	522	2,177	+520
Total Volume and Open Interest							268,449	797,011	+12,650
3-Mth Short Sterling(LIFFE)
Dec18	181105	99.11	99.11	99.10	99.11	unch	188,876	535,350	+9,229
Mar19	181105	99.01	99.03	99.00	99.02	+0.01	196,899	633,639	+11,504
Jun19	181105	98.94	98.95	98.92	98.94	unch	163,611	356,245	+7,235
Sep19	181105	98.87	98.88	98.85	98.87	unch	149,516	457,120	-4,147
Dec19	181105	98.79	98.81	98.79	98.80	-0.01	224,113	354,989	+7,204
Mar20	181105	98.74	98.75	98.73	98.74	-0.01	149,447	288,025	-2,097
Total Volume and Open Interest							1,797,352	3,716,034	+44,276
3-Mth Euribor(LIFFE)
Dec18	181105	100.310	100.315	100.305	100.310	unch	32,384	589,304	-3,337
Mar19	181105	100.295	100.305	100.295	100.300	unch	49,346	504,717	+8,813
Jun19	181105	100.285	100.290	100.280	100.290	unch	44,795	627,847	+830
Total Volume and Open Interest							757,560	5,283,326	+37,219
3-Mth Aus T-Bills(SFE)
Dec18	181105	98.03	98.04	98.02	98.03	-0.01	11,680	176,755	-6,712
Mar19	181105	98.04	98.05	98.02	98.04	-0.01	12,413	236,620	+915
Jun19	181105	98.01	98.02	97.99	98.01	-0.01	18,232	187,490	-491
Sep19	181105	97.97	97.98	97.95	97.96	-0.02	21,917	164,486	+7,758
Dec19	181105	97.92	97.92	97.89	97.91	-0.02	19,989	164,960	+1,766
Mar20	181105	97.86	97.86	97.84	97.85	-0.02	22,972	123,460	+4,498
Jun20	181105	97.81	97.81	97.78	97.79	-0.02	9,383	91,362	+2,029
Sep20	181105	97.75	97.75	97.72	97.73	-0.03	10,239	44,893	+990
Dec20	181105	97.68	97.68	97.67	97.67	-0.03	2,102	11,219	+415
Mar21	181105	97.62	97.62	97.61	97.61	-0.03	14	4,803	+0
Total Volume and Open Interest							129,241	1,210,423	+11,248
10-Year Aus T-Bonds(SFE)
Dec18	181105	97.30	97.31	97.25	97.25	-0.05	171,383	1,265,946	-2,547
Mar19	181105	97.24	97.24	97.24	97.24	-0.06	300	300	+300
Total Volume and Open Interest							171,683	1,266,246	-2,247
3-Year Aus T-Bonds(SFE)
Dec18	181105	97.88	97.89	97.85	97.85	-0.03	226,101	1,158,710	-4,044
Mar19	181105	97.86	97.86	97.86	97.86	-0.03
Total Volume and Open Interest							226,101	1,158,710	-4,044
Gold(CMX)
Dec18	181105	1234.5	1236.8	1228.4	1232.3	-1.0	313,451	357,957	-5,993
Feb19	181105	1240.6	1242.4	1234.4	1238.4	-0.9	25,432	83,436	+3,848
Apr19	181105	1248.5	1248.5	1240.7	1244.6	-0.8	3,763	21,147	+1,615
Jun19	181105	1253.0	1253.8	1247.0	1250.8	-0.8	2,947	14,694	+14
Aug19	181105	1257.9	1258.6	1256.6	1256.8	-0.9	476	3,002	+20
Oct19	181105	1262.9	1262.9	1262.9	1262.9	-0.9	65	2,055	+17
Dec19	181105	1269.9	1270.8	1266.5	1269.0	-0.9	195	6,519	+83
Feb20	181105	1277.2	1277.2	1275.3	1275.3	-0.9	3	95	-1
Apr20	181105	1281.3	1281.3	1281.3	1281.3	-0.9	0	50	+0
Jun20	181105	1288.5	1288.5	1287.4	1287.4	-0.9	35	645	+0
Aug20	181105	1293.5	1293.5	1293.5	1293.5	-0.9
Total Volume and Open Interest							346,447	491,131	-380
Silver(CMX)
Dec18	181105	1474.0	1477.5	1459.5	1464.7	-10.9	121,884	157,029	-4,132
Mar19	181105	1487.0	1489.5	1472.5	1477.1	-10.7	7,615	42,673	+3,882
May19	181105	1496.0	1496.0	1481.5	1485.8	-10.6	594	4,941	+287
Jul19	181105	1504.5	1504.5	1489.5	1494.0	-10.6	189	3,356	+168
Sep19	181105	1502.8	1502.8	1502.0	1502.8	-10.6	39	580	+36
Dec19	181105	1519.0	1519.0	1513.0	1515.4	-10.6	7	1,132	+1
Mar20	181105	1528.2	1528.2	1528.2	1528.2	-10.6
Total Volume and Open Interest							130,733	211,565	-281
Platinum(NYMEX)
Jan19	181105	873.2	877.0	866.0	869.4	-6.3	24,922	69,759	+1,043
Apr19	181105	876.5	880.7	870.3	873.7	-6.2	111	6,287	-8
Jul19	181105	882.9	882.9	877.2	878.4	-5.9	6	428	+3
Oct19	181105	882.2	882.2	882.2	882.2	-5.9	0	4	+0
Total Volume and Open Interest							25,047	76,548	+1,003
Palladium(NYMEX)
Dec18	181105	1104.90	1124.40	1097.60	1121.60	+17.10	4,928	21,945	-682
Mar19	181105	1096.20	1117.60	1093.70	1115.20	+16.50	857	5,311	+646
Jun19	181105	1105.20	1105.20	1105.20	1105.20	+16.50	0	145	+0
Total Volume and Open Interest							5,785	27,401	-36
Copper(CMX)
Dec18	181105	282.00	282.35	274.50	275.60	-5.10	101,681	118,318	-3,592
Mar19	181105	283.45	283.80	276.35	277.40	-4.90	13,616	59,649	-295
May19	181105	284.15	284.55	277.75	278.55	-4.80	3,570	23,736	-172
Jul19	181105	283.05	283.05	278.85	279.55	-4.65	1,337	18,801	+477
Sep19	181105	284.05	284.05	280.40	280.40	-4.55	238	6,828	+22
Total Volume and Open Interest							122,667	254,615	-4,399
E-mini DJIA Index(CBOT)
Dec18	181105	25220	25465	25131	25441	+200	214,660	82,520	-2,775
Mar19	181105	25224	25500	25173	25476	+199	264	1,315	-14
Jun19	181105	25437	25533	25244	25533	+198	3	72	+1
Sep19	181105	25624	25624	25382	25624	+212	0	4	+0
Total Volume and Open Interest							214,927	83,911	-2,788
S & P 500(CME)
Dec18	181105	2722.80	2743.50	2713.30	2739.60	+15.30	5,024	55,088	+2,262
Mar19	181105	2745.60	2746.40	2745.60	2745.60	+15.20	0	50	+0
Jun19	181105	2754.50	2756.10	2754.50	2754.50	+14.40
Sep19	181105	2765.30	2765.60	2765.30	2765.30	+15.70
Total Volume and Open Interest							5,024	55,138	+2,262
S & P 500 E-Mini(CME)
Dec18	181105	2722.50	2743.75	2712.75	2739.50	+15.25	1,820,142	2,765,125	-7,501
Mar19	181105	2728.50	2749.75	2719.50	2745.50	+15.00	15,410	187,543	+3,868
Jun19	181105	2731.75	2756.00	2729.50	2754.50	+14.50	44	7,698	+4
Sep19	181105	2765.25	2765.25	2749.25	2765.25	+15.75	0	23	+0
Total Volume and Open Interest							1,835,596	2,960,394	-3,629
NASDAQ 100 E-Mini(CME)
Dec18	181105	6972.75	6998.50	6865.00	6949.50	-30.75	589,071	232,767	-5,462
Mar19	181105	6992.50	7028.50	6898.00	6980.75	-30.25	1,408	2,782	+113
Jun19	181105	6968.50	7054.25	6937.75	7015.00	-31.00	6	68	+2
Total Volume and Open Interest							590,485	235,622	-5,347
S&P Midcap 400(CME) e-Mini
Dec18	181105	1861.60	1878.70	1855.30	1871.30	+8.80	25,845	68,319	-4,028
Mar19	181105	1875.40	1881.10	1864.90	1875.40	+9.20	0	10	+0
Jun19	181105	1879.30	1879.30	1879.30	1879.30	+9.80
Total Volume and Open Interest							25,845	68,329	-4,028
Volatility Index(CBOE)
Nov18	181105	19.55	20.01	19.15	19.43	-0.15	126,586	159,299	-19,464
Dec18	181105	19.20	19.40	18.71	18.83	-0.25	90,120	130,070	-300
Jan19	181105	19.25	19.52	18.92	19.03	-0.25	26,543	57,865	-1,718
Feb19	181105	19.25	19.41	18.90	18.98	-0.25	9,820	38,165	-144
Total Volume and Open Interest							264,924	474,547	-20,806
S & P 600(CME)
Dec18	181105	975.10	975.10	975.10	975.10	+2.30
Mar19	181105	975.70	975.70	975.70	975.70	+2.30
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181105	1548.90	1557.10	1533.50	1549.80	+0.20	178,877	472,720	-4,113
Mar19	181105	1556.60	1561.00	1539.80	1555.20	+0.40	27	1,324	+6
Jun19	181105	1561.60	1561.60	1561.60	1561.60	+0.60
Total Volume and Open Interest							178,904	474,044	-4,107
Nikkei 225(CME)
Dec18	181105	21990	22105	21880	22020	-10	14,628	29,151	+108
Mar19	181105	21995	22075	21910	21995	-15	2	58	+0
Total Volume and Open Interest							14,630	29,209	+108
Nikkei 225(SGX)
Dec18	181105	22250	22290	21840	21930	-365	115,886	146,589	+552
Mar19	181105	22050	22050	21830	21885	-365	301	1,018	+200
Jun19	181105	21715	21715	21715	21715	+410	0	688	+0
Total Volume and Open Interest							122,550	160,914	-5,615
Nikkei 225 Mini(JPX)
Dec18	181105	22245	22280	21840	21870	+330	1,570,184	482,225	+7,577
Mar19	181105	22180	22220	21780	21820	+350	38,976	35,612	+1,367
Jun19	181105	22000	22025	21605	21630	+330	387	2,264	+43
Total Volume and Open Interest							1,702,714	638,144	+15,419
Nikkei 225(JPX)
Dec18	181105	22240	22280	21840	21870	+330	108,236	330,260	+2,728
Mar19	181105	22190	22210	21790	21820	+350	1,065	20,498	+1,221
Jun19	181105	21990	21990	21630	21630	+330	32	9,313	-73
Total Volume and Open Interest							109,344	430,092	+3,875
Nikkei 225(CME) Yen
Dec18	181105	21970	22080	21860	21990	-10	40,324	60,271	-2,961
Mar19	181105	21870	21995	21835	21930	-10	1	48	-1
Jun19	181105	21770	21770	21770	21770	+15
Total Volume and Open Interest							40,325	60,319	-2,962
Nikkei 225(CME) e-Mini Yen
Dec18	181105	21990	22060	21900	21990	-10	0	10	+0
Mar19	181105	21930	21930	21930	21930	-10
Jun19	181105	21770	21770	21770	21770	+20
Total Volume and Open Interest							0	10	+0
CAC 40(EURONEXT)
Nov18	181105	5094.0	5122.0	5088.5	5098.0	-0.5	93,710	273,901	-778
Dec18	181105	5083.0	5105.5	5075.5	5082.5	-0.5	802	54,789	-1,876
Jan19	181105	5081.0	5081.0	5081.0	5081.0	unch
Total Volume and Open Interest							94,512	348,704	-2,654
Hang Seng Index(HKFE)
Nov18	181105	26486	26758	25720	25897	-596	262,464	124,636	+4,712
Dec18	181105	26501	26780	25758	25934	-592	1,287	15,582	+404
Total Volume and Open Interest							264,108	150,628	+5,109
DAX(EUREX)
Dec18	181105	11519.0	11550.0	11464.5	11486.5	-41.5	122,456	127,331	+848
Mar19	181105	11511.5	11537.5	11460.0	11481.5	-41.5	147	3,120	+21
Jun19	181105	11494.5	11494.5	11494.5	11494.5	-41.0	2	146	+0
Total Volume and Open Interest							122,605	130,597	+869
Mini-DAX(EUREX)
Dec18	181105	11520.0	11550.0	11465.0	11486.5	-41.5	55,894	16,527	+1,198
Mar19	181105	11522.0	11540.0	11462.0	11481.5	-41.5	64	530	-6
Jun19	181105	11545.0	11545.0	11494.5	11494.5	-41.0	5	34	+6
Total Volume and Open Interest							55,963	17,091	+1,198
DJ EuroSTOXX 50(EUREX)
Dec18	181105	3200	3223	3199	3209	-1	1,217,839	3,967,499	-23,220
Mar19	181105	3189	3208	3189	3197	-1	38,404	206,824	-3,038
Jun19	181105	3111	3116	3111	3113	-1	7,730	76,491	-12
Total Volume and Open Interest							1,268,973	4,323,456	-24,270
Swiss Market Index(EUREX)
Dec18	181105	8943	9031	8933	9004	+24	50,868	219,983	+1,755
Mar19	181105	8851	8921	8851	8905	+24	407	6,156	+109
Jun19	181105	8737	8737	8737	8737	+24	0	217	+5
Total Volume and Open Interest							51,275	226,356	+1,869
FT-SE 100(EURONEXT)
Dec18	181105	7068.00	7116.00	7052.00	7086.50	+16.50	153,731	581,168	+1,401
Mar19	181105	7026.00	7026.00	7026.00	7026.00	+16.50	22	2,903	-1
Jun19	181105	6946.50	6946.50	6946.50	6946.50	+16.50	0	5	+0
Total Volume and Open Interest							153,753	584,077	+1,400
SPI 200(SFE)
Dec18	181105	5820.0	5844.0	5783.0	5810.0	-6.0	55,239	352,687	+1,379
Mar19	181105	5752.0	5752.0	5752.0	5752.0	-7.0	0	5,057	+0
Jun19	181105	5742.0	5742.0	5742.0	5742.0	-7.0	0	2,726	+0
Total Volume and Open Interest							55,247	362,119	+1,383
FTSE MIB(ISE)
Dec18	181105	19350.00	19355.00	19185.00	19238.00	-101.00	27,618	106,636	-172
Mar19	181105	19230.00	19245.00	19100.00	19146.00	-101.00	41	1,968	+17
Jun19	181105	18666.00	18666.00	18666.00	18666.00	-99.00
Total Volume and Open Interest							27,659	108,604	-155
KOSPI 200(KFE)
Dec18	181105	269.85	270.05	269.80	270.05	-2.80	357,843	337,913	+5,527
Mar19	181105	266.85	266.95	266.80	266.95	-2.85	527	22,667	+2,980
Jun19	181105	264.95	268.10	264.90	268.10	-2.30	9	16,872	+23
Total Volume and Open Interest							358,381	401,982	+8,532
GSCI(CME)
Nov18	181105	453.95	455.10	450.00	450.40	-0.30	214	14,638	-145
Dec18	181105	453.60	458.05	453.60	453.60	-0.45	0	250	+0
Jan19	181105	453.95	456.75	453.45	453.95	-0.45
Total Volume and Open Interest							214	14,888	-145