MRCI's End of Day Prices

Daily Futures Price Listing Thu November 08, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov18	181108	867.00	871.25	853.00	867.50	-0.25	4,267	3,788	-859
Jan19	181108	879.25	884.00	864.00	879.00	-0.50	63,937	307,096	-836
Mar19	181108	891.75	896.75	877.00	892.00	-0.25	26,915	187,375	+1,644
May19	181108	905.00	910.25	890.50	905.25	-0.25	11,789	108,519	+112
Jul19	181108	918.25	923.50	903.50	918.25	-0.25	6,216	92,090	-953
Aug19	181108	922.25	927.00	908.50	923.25	unch	299	7,016	+57
Sep19	181108	924.75	926.50	910.00	925.00	+0.50	146	2,233	+45
Nov19	181108	929.00	936.75	915.75	931.25	+1.75	2,445	38,304	+365
Jan20	181108	940.75	945.50	926.25	941.00	+1.50	21	1,105	+1
Mar20	181108	947.00	948.75	935.00	948.75	+2.00	0	636	+0
May20	181108	946.75	956.50	942.50	956.50	+1.75	0	229	+0
Jul20	181108	965.00	965.75	951.50	965.75	+1.50	8	351	+4
Aug20	181108	965.75	965.75	965.75	965.75	+1.25	0	41	+0
Sep20	181108	959.50	959.50	959.50	959.50	+1.25	0	50	+0
Total Volume and Open Interest							116,046	749,701	-419
Soybean Meal(CBOT)
Dec18	181108	308.00	310.70	304.30	306.10	-1.90	38,608	137,700	-3,144
Jan19	181108	310.00	312.20	306.10	308.00	-1.70	22,928	112,534	-83
Mar19	181108	312.00	314.10	308.30	310.70	-1.30	11,339	81,822	+599
May19	181108	313.90	316.00	310.60	313.40	-0.40	5,215	61,044	-114
Jul19	181108	316.20	318.40	313.40	316.00	-0.20	3,253	60,572	-211
Aug19	181108	317.80	319.50	314.50	317.20	-0.20	556	10,103	+46
Sep19	181108	318.40	318.90	315.20	317.90	unch	396	10,778	+109
Oct19	181108	316.00	318.10	315.00	317.10	unch	293	7,633	+41
Dec19	181108	318.40	320.40	315.60	317.90	unch	969	27,058	+132
Jan20	181108	316.60	319.30	316.60	318.90	-0.10	34	2,983	+5
Total Volume and Open Interest							83,591	516,768	-2,620
Soybean Oil(CBOT)
Dec18	181108	28.20	28.26	27.76	28.02	-0.18	60,775	172,475	-3,623
Jan19	181108	28.40	28.46	27.97	28.22	-0.18	37,578	125,743	+4,252
Mar19	181108	28.69	28.74	28.25	28.51	-0.18	19,395	79,270	-74
May19	181108	29.01	29.02	28.55	28.81	-0.18	7,182	60,944	+798
Jul19	181108	29.30	29.33	28.84	29.10	-0.18	3,478	62,775	-484
Aug19	181108	29.45	29.45	28.98	29.25	-0.18	275	11,139	+66
Sep19	181108	29.56	29.57	29.13	29.38	-0.17	161	7,966	+20
Oct19	181108	29.56	29.60	29.22	29.47	-0.18	242	5,543	-57
Dec19	181108	29.83	29.83	29.40	29.64	-0.19	810	20,301	+366
Jan20	181108	29.67	29.95	29.66	29.91	-0.18	20	1,626	+15
Total Volume and Open Interest							129,919	552,996	+1,279
Canola(WCE)
Nov18	181108	474.7	474.7	474.7	474.7	-1.2
Jan19	181108	482.6	483.0	479.0	481.8	-1.2	10,221	108,051	+512
Mar19	181108	490.4	490.8	486.7	489.4	-1.3	2,212	30,734	+1,191
May19	181108	498.0	498.0	494.1	496.9	-1.2	1,049	11,035	+747
Jul19	181108	502.7	502.7	498.7	501.6	-1.1	341	3,172	+292
Total Volume and Open Interest							14,095	155,662	+2,961
Corn(CBOT)
Dec18	181108	372.00	379.00	366.00	373.50	+1.25	206,076	678,694	-10,838
Mar19	181108	383.50	390.00	377.75	385.25	+1.50	103,971	460,797	+1,857
May19	181108	391.25	397.75	385.50	393.25	+1.75	39,812	162,256	+6,010
Jul19	181108	397.25	403.25	391.50	399.25	+1.75	21,874	156,851	+573
Sep19	181108	397.75	403.25	393.25	401.00	+3.25	6,062	74,922	+1,233
Dec19	181108	402.75	406.75	398.00	405.25	+2.50	13,296	157,317	+570
Mar20	181108	411.00	415.00	407.00	413.75	+2.75	241	9,171	+52
May20	181108	418.00	420.00	413.50	419.00	+2.50	13	1,288	-9
Jul20	181108	422.75	425.00	417.50	424.00	+2.75	76	3,824	+17
Sep20	181108	418.00	418.00	417.50	417.50	+2.50	0	487	+0
Total Volume and Open Interest							391,641	1,711,027	-494
Wheat(CBOT)
Dec18	181108	509.50	517.00	503.25	507.75	-2.50	51,325	223,720	-6,988
Mar19	181108	521.75	527.50	514.00	519.75	-2.75	28,434	150,534	+1,656
May19	181108	532.00	538.25	525.00	530.25	-2.75	9,821	50,093	+169
Jul19	181108	539.50	547.25	534.50	539.75	-2.00	8,614	71,478	+1,795
Sep19	181108	550.25	557.75	546.50	551.75	-1.25	1,997	17,605	-297
Dec19	181108	565.50	572.50	561.75	567.25	-0.50	2,796	25,799	+72
Total Volume and Open Interest							103,438	547,913	-3,473
Wheat(KCBT)
Dec18	181108	500.00	506.25	492.25	497.25	-5.00	21,250	146,371	-2,832
Mar19	181108	521.50	528.00	513.75	519.50	-4.25	13,061	112,284	+2,496
May19	181108	534.25	540.75	527.50	533.25	-3.25	2,497	27,944	+390
Jul19	181108	543.00	550.00	537.50	544.25	-1.00	1,865	39,428	+477
Sep19	181108	557.00	564.00	552.50	559.25	-0.75	739	3,109	+24
Dec19	181108	579.50	583.75	572.25	578.00	-1.25	382	5,520	+203
Mar20	181108	586.50	594.00	584.50	589.75	-1.50	12	459	+8
Total Volume and Open Interest							39,809	335,619	+769
Wheat(MGE)
Dec18	181108	579.25	587.50	576.50	580.00	-0.75	8,427	34,249	-2,347
Mar19	181108	583.00	592.00	581.00	584.75	-0.50	5,558	26,938	+774
May19	181108	590.00	597.50	588.00	592.25	-0.75	1,302	6,485	+391
Jul19	181108	601.00	601.00	598.50	599.50	unch	235	2,729	+2
Sep19	181108	607.00	609.00	604.00	606.75	-0.25	102	3,365	+9
Dec19	181108	615.75	618.00	615.75	618.00	-0.75	27	1,570	+1
Total Volume and Open Interest							15,664	75,412	-1,178
Oats(CBOT)
Dec18	181108	287.00	289.00	281.75	286.75	-0.50	257	4,274	-24
Mar19	181108	279.25	284.75	278.25	283.00	+3.75	149	2,389	-6
May19	181108	278.50	282.50	278.50	282.50	+3.50	24	255	+2
Jul19	181108	283.00	283.00	283.00	283.00	+3.75	6	10	+0
Total Volume and Open Interest							436	6,935	-28
Rough Rice(CBOT)
Nov18	181108	10.61	10.61	10.61	10.61	-0.09	0	16	+0
Jan19	181108	10.73	10.86	10.63	10.64	-0.09	134	7,361	+29
Mar19	181108	10.90	11.02	10.81	10.81	-0.09	11	983	+8
May19	181108	10.93	10.93	10.93	10.93	-0.09	1	21	+1
Total Volume and Open Interest							146	8,381	+38
Live Cattle(CME)
Dec18	181108	115.635	117.230	115.350	116.550	+0.450	26,824	112,934	-4,988
Feb19	181108	119.350	120.830	119.150	119.885	+0.285	18,186	97,935	+3,698
Apr19	181108	121.100	122.500	120.930	121.885	+0.555	7,352	65,579	+351
Jun19	181108	113.700	114.730	113.450	114.250	+0.320	5,136	57,336	+281
Aug19	181108	112.350	113.180	112.050	112.950	+0.400	1,399	13,066	+538
Oct19	181108	113.700	114.480	113.285	114.100	+0.400	310	3,939	+68
Total Volume and Open Interest							59,382	353,057	+27
Feeder Cattle(CME)
Nov18	181108	149.935	150.630	149.685	150.185	+0.250	1,121	3,794	-342
Jan19	181108	145.300	147.200	144.950	146.285	+0.455	6,735	27,507	-299
Mar19	181108	144.035	145.435	143.350	144.485	+0.300	3,089	10,871	+764
Apr19	181108	145.330	146.500	144.550	145.550	+0.170	628	3,509	+24
May19	181108	146.150	147.200	145.330	146.080	+0.045	451	2,489	+26
Aug19	181108	149.035	150.500	148.650	149.550	+0.150	250	1,239	+47
Sep19	181108	149.600	149.750	148.700	149.380	+0.145	26	66	+10
Total Volume and Open Interest							12,300	49,475	+230
Lean Hogs(CME)
Dec18	181108	55.150	55.750	54.380	55.630	+0.095	27,672	76,975	-2,840
Feb19	181108	60.900	61.080	59.950	60.130	-1.105	15,327	51,864	+1,826
Apr19	181108	67.150	67.650	66.635	66.785	-0.645	6,897	40,163	-540
May19	181108	73.800	74.035	73.330	73.635	-0.445	76	1,512	+0
Jun19	181108	81.135	81.680	80.800	81.350	-0.035	4,238	22,840	+108
Jul19	181108	82.250	82.900	81.885	82.680	+0.030	2,133	17,644	+368
Aug19	181108	81.035	81.600	80.635	81.350	-0.035	591	6,256	+102
Oct19	181108	66.450	67.000	66.050	66.800	-0.130	162	2,762	-36
Total Volume and Open Interest							57,252	220,776	-1,008
Class III Milk(CME)
Nov18	181108	14.50	14.55	14.36	14.43	-0.03	546	5,125	-48
Dec18	181108	14.66	14.72	14.40	14.48	-0.18	498	5,439	+139
Jan19	181108	14.83	14.89	14.66	14.72	-0.06	378	4,447	+202
Feb19	181108	14.97	15.00	14.85	14.86	-0.06	87	2,259	+40
Mar19	181108	15.22	15.23	15.10	15.11	-0.06	90	2,107	+11
Apr19	181108	15.39	15.39	15.38	15.38	-0.06	22	1,709	+2
May19	181108	15.56	15.56	15.52	15.53	-0.05	10	1,683	+4
Jun19	181108	15.70	15.71	15.67	15.67	-0.04	22	1,566	-14
Jul19	181108	15.93	15.99	15.89	15.95	-0.07	28	940	-7
Aug19	181108	16.16	16.16	16.16	16.16	-0.07	20	749	-4
Sep19	181108	16.41	16.41	16.41	16.41	-0.03	11	806	+6
Oct19	181108	16.30	16.30	16.30	16.30	unch	6	686	+5
Nov19	181108	16.17	16.17	16.17	16.17	unch	5	644	+5
Total Volume and Open Interest							1,730	28,749	+347
Cocoa(ICE)
Dec18	181108	2363	2378	2256	2265	-118	31,768	55,527	-10,534
Mar19	181108	2389	2397	2282	2292	-107	43,349	97,021	+4,982
May19	181108	2395	2411	2308	2316	-96	11,867	39,204	+2,969
Jul19	181108	2407	2421	2325	2333	-90	3,096	22,177	-1
Sep19	181108	2415	2428	2339	2344	-85	1,290	15,138	+144
Dec19	181108	2420	2429	2346	2350	-81	1,351	19,794	+114
Mar20	181108	2423	2427	2352	2352	-78	1,634	7,547	+1,192
Total Volume and Open Interest							94,431	259,654	-1,111
Coffee "C"(ICE)
Dec18	181108	115.55	118.15	114.55	116.65	+1.05	36,456	88,581	-6,932
Mar19	181108	119.20	121.70	118.45	120.20	+0.75	37,314	83,250	-5,236
May19	181108	122.15	124.45	121.35	123.00	+0.70	20,657	44,299	+1,750
Jul19	181108	124.80	127.10	124.05	125.70	+0.75	8,424	26,177	+648
Sep19	181108	127.45	129.60	126.50	128.20	+0.75	4,458	12,651	+392
Dec19	181108	130.80	133.00	129.95	131.70	+0.85	2,819	10,514	-259
Total Volume and Open Interest							115,158	278,081	-9,008
Orange Juice(ICE)
Nov18	181108	136.00	136.00	136.00	136.00	-0.85	6	593	+6
Jan19	181108	137.65	137.65	135.80	136.55	-0.85	1,129	13,898	+4
Mar19	181108	137.45	137.45	136.15	136.90	-0.85	220	2,156	+35
May19	181108	138.30	138.30	137.75	137.85	-0.85	67	1,227	+55
Jul19	181108	138.65	138.65	138.65	138.65	-0.85	5	368	+5
Sep19	181108	139.55	139.55	139.55	139.55	-0.85	0	128	+0
Total Volume and Open Interest							1,427	18,370	+105
Sugar #11(ICE)
Mar19	181108	13.01	13.11	12.78	12.84	-0.17	63,755	352,172	-8,117
May19	181108	13.10	13.20	12.91	12.98	-0.13	27,564	166,167	-3,814
Jul19	181108	13.23	13.30	13.04	13.12	-0.10	9,343	106,730	+927
Oct19	181108	13.43	13.49	13.25	13.34	-0.07	4,598	88,034	+385
Mar20	181108	13.98	14.01	13.77	13.85	-0.08	1,247	34,236	+207
May20	181108	13.99	13.99	13.77	13.82	-0.10	293	8,567	+175
Jul20	181108	13.97	13.97	13.76	13.79	-0.10	166	6,252	+86
Oct20	181108	14.03	14.03	13.83	13.85	-0.09	51	6,378	+14
Total Volume and Open Interest							107,025	773,056	-10,137
London Cocoa(LCE)
Dec18	181108	1698	1699	1637	1648	-50	8,135	54,696	-808
Mar19	181108	1720	1720	1663	1671	-51	11,336	71,379	-407
May19	181108	1733	1733	1679	1687	-44	4,301	37,882	-221
Jul19	181108	1731	1737	1692	1699	-38	2,126	29,825	-146
Sep19	181108	1732	1737	1696	1703	-34	1,598	27,996	+248
Dec19	181108	1731	1735	1701	1704	-31	2,261	35,285	+704
Mar20	181108	1730	1735	1705	1705	-29	1,311	8,086	-13
Total Volume and Open Interest							31,169	270,153	-618
London Sugar(LCE)
Dec18	181108	343.50	345.50	341.30	342.50	-0.20	4,273	19,568	-786
Mar19	181108	351.60	351.60	345.20	347.10	-2.20	5,295	51,876	+544
May19	181108	356.60	356.80	351.50	353.50	-1.60	1,495	16,643	+520
Aug19	181108	360.30	361.20	356.40	358.30	-1.30	452	10,157	-23
Oct19	181108	363.30	364.30	359.50	361.50	-0.90	375	4,070	+120
Total Volume and Open Interest							11,969	105,884	+387
Cotton(ICE)
Dec18	181108	79.07	80.50	78.70	79.01	+0.05	31,282	106,931	-4,729
Mar19	181108	80.70	82.00	80.20	80.54	-0.03	23,574	95,596	+5,961
May19	181108	82.18	83.21	81.56	81.84	-0.11	6,669	23,414	+2,307
Jul19	181108	83.25	84.11	82.60	82.92	-0.13	2,043	13,414	+267
Oct19	181108	79.82	79.82	79.82	79.82	-0.11	0	4	+0
Dec19	181108	78.32	79.00	77.90	78.51	+0.26	671	28,022	+5
Total Volume and Open Interest							64,251	269,274	+3,808
Lumber(CME)
Nov18	181108	330.0	335.0	325.5	332.0	+4.3	88	291	-16
Jan19	181108	336.5	351.2	336.3	349.5	+8.7	354	2,872	-23
Mar19	181108	346.5	358.4	345.4	356.8	+8.1	92	772	-21
May19	181108	359.9	365.1	359.9	365.0	+7.5	35	347	+12
Total Volume and Open Interest							593	4,350	-45
Crude Oil(NYM)
Dec18	181108	61.64	62.42	60.40	60.67	-1.00	761,240	377,866	-21,481
Jan19	181108	61.82	62.56	60.60	60.86	-0.96	172,776	240,130	+18,663
Feb19	181108	61.99	62.72	60.82	61.07	-0.93	82,337	128,954	+7,988
Mar19	181108	62.16	62.91	61.05	61.29	-0.91	63,109	167,059	+7,095
Apr19	181108	62.41	63.07	61.42	61.53	-0.89	28,387	81,150	+1,336
May19	181108	62.74	63.23	61.58	61.77	-0.89	17,890	70,705	+92
Jun19	181108	62.96	63.61	61.77	61.99	-0.90	47,938	167,216	-4,230
Jul19	181108	63.13	63.77	62.09	62.18	-0.90	6,294	67,641	+318
Aug19	181108	63.27	63.90	62.19	62.33	-0.90	4,106	53,756	-40
Sep19	181108	63.36	63.99	62.40	62.44	-0.89	9,376	79,427	+1,164
Oct19	181108	63.43	64.00	62.40	62.51	-0.89	4,103	49,589	-261
Nov19	181108	63.66	63.67	62.53	62.56	-0.88	2,278	36,223	+55
Dec19	181108	63.50	64.08	62.44	62.59	-0.86	39,567	214,831	-382
Jan20	181108	62.55	63.48	62.52	62.55	-0.86	2,404	31,886	+10
Feb20	181108	62.51	63.42	62.49	62.51	-0.86	1,151	17,779	+130
Mar20	181108	62.47	63.35	62.47	62.47	-0.86	1,300	23,073	+164
Total Volume and Open Interest							1,270,630	2,075,239	+12,770
e-miNY Crude Oil(NYM)
Dec18	181108	61.600	62.425	60.400	60.675	-1.000	23,376	3,315	-171
Jan19	181108	61.875	62.550	60.600	60.850	-0.975	895	622	-184
Feb19	181108	62.100	62.500	60.900	61.075	-0.925	46	89	+6
Mar19	181108	62.300	62.625	61.250	61.300	-0.900	14	38	-2
Apr19	181108	62.150	62.500	61.500	61.525	-0.900	7	110	+0
May19	181108	61.775	61.775	61.775	61.775	-0.875	8	123	-1
Jun19	181108	62.250	63.000	61.925	62.000	-0.900	37	142	+31
Jul19	181108	62.175	62.175	62.175	62.175	-0.900	1	21	+1
Aug19	181108	62.325	62.325	62.325	62.325	-0.900	0	48	+0
Sep19	181108	62.450	62.450	62.450	62.450	-0.875	0	50	+0
Total Volume and Open Interest							24,388	4,621	-320
NY Harbor ULSD(NYM)
Dec18	181108	223.71	225.54	216.48	216.83	-6.88	73,347	121,295	-4,222
Jan19	181108	222.67	224.13	215.72	216.00	-6.38	52,002	82,235	+4,480
Feb19	181108	221.39	222.83	214.95	215.18	-6.07	27,166	37,801	+2,062
Mar19	181108	220.16	221.60	214.16	214.39	-5.81	26,119	46,826	-1,694
Apr19	181108	220.06	220.06	212.92	213.01	-5.60	10,720	28,888	-672
May19	181108	217.34	218.64	212.44	212.53	-5.37	4,554	15,947	+147
Jun19	181108	217.35	218.72	212.17	212.41	-5.23	7,508	27,328	-434
Jul19	181108	218.79	219.11	212.87	213.02	-5.14	1,611	6,779	+41
Aug19	181108	219.67	219.79	213.75	213.81	-5.08	524	2,224	+41
Sep19	181108	219.00	219.00	214.75	214.78	-5.02	424	2,328	+61
Oct19	181108	218.92	218.92	215.61	215.70	-4.96	324	1,544	+49
Nov19	181108	219.59	219.59	216.50	216.54	-4.89	367	1,129	+194
Dec19	181108	220.72	222.67	217.17	217.19	-4.83	1,350	10,611	+289
Jan20	181108	219.00	219.00	217.49	217.49	-4.73	215	1,804	+95
Total Volume and Open Interest							206,355	389,963	+475
RBOB Gasoline(NYM)
Dec18	181108	164.73	167.06	163.43	164.43	-0.31	71,120	127,860	-295
Jan19	181108	164.14	165.99	162.58	163.58	-0.41	49,155	98,870	-93
Feb19	181108	165.21	166.96	163.51	164.41	-0.70	16,945	30,577	+847
Mar19	181108	167.31	169.10	165.69	166.38	-0.88	17,804	38,022	+2,039
Apr19	181108	187.80	189.36	186.36	186.67	-1.06	7,961	20,039	-10
May19	181108	189.22	190.46	187.77	187.84	-1.24	4,447	24,208	+149
Jun19	181108	189.69	191.30	187.87	188.01	-1.41	3,896	19,054	+631
Jul19	181108	189.18	190.69	187.18	187.39	-1.48	1,005	11,559	+94
Aug19	181108	189.59	189.77	186.23	186.27	-1.48	571	4,328	+49
Sep19	181108	187.54	187.54	184.46	184.46	-1.47	685	5,595	-76
Total Volume and Open Interest							174,732	395,548	+3,466
e-miNY RBOB Gasoline(NYM)
Dec18	181108	164.40	164.43	164.40	164.43	-0.31	0	2	+0
Jan19	181108	163.58	163.58	163.58	163.58	-0.41
Feb19	181108	164.41	164.41	164.41	164.41	-0.70
Mar19	181108	166.38	166.38	166.38	166.38	-0.88
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Dec18	181108	3.530	3.568	3.493	3.543	-0.012	178,558	218,226	-8,913
Jan19	181108	3.546	3.582	3.517	3.553	-0.016	102,139	243,261	+10,220
Feb19	181108	3.414	3.433	3.377	3.414	-0.014	47,478	102,448	+1,588
Mar19	181108	3.094	3.102	3.064	3.095	-0.013	45,551	229,877	+2,479
Apr19	181108	2.743	2.757	2.725	2.752	+0.007	40,978	156,726	+3,893
May19	181108	2.704	2.720	2.692	2.709	+0.009	16,086	94,557	+826
Jun19	181108	2.722	2.743	2.721	2.739	+0.010	7,018	44,467	-1,155
Jul19	181108	2.764	2.778	2.756	2.774	+0.010	3,725	44,331	+78
Aug19	181108	2.767	2.780	2.759	2.776	+0.009	2,477	38,391	+299
Sep19	181108	2.746	2.759	2.739	2.755	+0.008	2,188	36,563	-72
Oct19	181108	2.765	2.774	2.754	2.771	+0.008	17,000	101,871	-618
Nov19	181108	2.816	2.824	2.804	2.822	+0.008	1,639	39,985	+116
Dec19	181108	2.958	2.969	2.932	2.966	+0.011	2,490	36,448	+1,143
Jan20	181108	3.055	3.063	3.026	3.061	+0.010	3,404	37,187	+656
Feb20	181108	2.977	2.985	2.964	2.985	+0.007	213	11,255	+21
Mar20	181108	2.828	2.828	2.817	2.827	+0.005	1,219	15,720	+80
Total Volume and Open Interest							474,402	1,515,475	+11,628
Brent Crude Oil(ICE)
Jan19	181108	72.10	73.08	70.56	70.65	-1.42	290,876	440,090	-26,143
Feb19	181108	72.27	73.09	70.81	70.90	-1.23	120,651	220,376	+8,659
Mar19	181108	72.30	73.17	71.02	71.11	-1.13	95,610	198,615	+14,875
Apr19	181108	72.42	73.26	71.22	71.31	-1.05	39,205	103,216	-1,403
May19	181108	72.54	73.34	71.41	71.49	-0.99	26,502	94,520	-2,289
Jun19	181108	72.61	73.38	71.54	71.61	-0.93	72,672	178,189	+358
Jul19	181108	72.61	73.35	71.57	71.65	-0.89	6,918	62,919	+188
Aug19	181108	72.48	73.26	71.55	71.63	-0.86	5,053	45,878	-348
Sep19	181108	72.36	73.19	71.49	71.57	-0.85	12,031	55,835	+854
Oct19	181108	71.49	71.49	71.49	71.49	-0.84	2,922	54,979	+78
Nov19	181108	71.41	71.41	71.41	71.41	-0.85	4,081	57,197	+722
Dec19	181108	72.11	72.85	71.20	71.30	-0.85	56,241	186,061	-283
Jan20	181108	71.19	71.21	71.19	71.21	-0.85	6,070	27,944	+1,716
Feb20	181108	71.11	71.11	71.11	71.11	-0.85	1,823	25,280	+277
Total Volume and Open Interest							782,059	2,092,778	+511
Gas Oil(ICE)
Nov18	181108	698.25	707.75	670.50	681.50	-11.25	36,124	77,759	-9,350
Dec18	181108	680.75	688.50	661.00	669.75	-6.25	142,042	214,192	-6,918
Jan19	181108	674.75	680.00	656.00	664.75	-3.75	84,037	140,197	+11,018
Feb19	181108	672.25	677.00	654.75	663.50	-2.50	26,860	60,898	-2,180
Mar19	181108	670.50	675.75	654.00	662.75	-2.00	20,805	69,932	+2,669
Apr19	181108	669.75	673.75	652.50	661.25	-1.50	12,562	41,545	+1,884
May19	181108	668.00	672.75	652.00	660.50	-1.25	7,935	25,510	+1,466
Jun19	181108	667.50	672.75	651.75	660.75	-1.00	19,490	65,984	+810
Jul19	181108	668.25	673.75	653.25	661.50	-1.25	4,200	21,227	-69
Aug19	181108	670.50	675.25	655.00	663.50	-1.25	1,683	14,320	+32
Total Volume and Open Interest							378,315	959,226	-1,318
Ethanol(CBOT)
Dec18	181108	1.283	1.285	1.248	1.269	-0.007	245	1,838	-120
Jan19	181108	1.308	1.308	1.274	1.292	-0.007	67	325	+31
Feb19	181108	1.323	1.323	1.323	1.323	-0.007	0	41	+0
Mar19	181108	1.340	1.354	1.340	1.354	-0.007	4	42	+3
Apr19	181108	1.373	1.373	1.373	1.373	-0.007	0	26	+0
May19	181108	1.382	1.382	1.382	1.382	-0.007	0	15	+0
Jun19	181108	1.416	1.416	1.416	1.416	-0.007
Jul19	181108	1.438	1.438	1.438	1.438	-0.007
Total Volume and Open Interest							316	2,287	-86
WTI Crude Oil(ICE)
Dec18	181108	61.75	62.41	60.41	60.67	-1.00	72,599	105,183	-5,516
Jan19	181108	61.91	62.57	60.62	60.86	-0.96	72,461	75,681	+3,007
Feb19	181108	62.09	62.73	60.84	61.07	-0.93	42,633	36,266	+1,254
Mar19	181108	62.27	62.92	61.07	61.29	-0.91	24,914	46,612	+2,293
Apr19	181108	62.56	63.14	61.34	61.53	-0.89	5,822	23,806	-248
May19	181108	62.89	63.36	61.67	61.77	-0.89	3,281	14,483	+291
Jun19	181108	63.01	63.60	61.80	61.99	-0.90	15,764	87,163	-174
Jul19	181108	63.21	63.78	62.12	62.18	-0.90	1,624	6,421	+79
Aug19	181108	63.32	63.80	62.33	62.33	-0.90	288	6,369	+32
Sep19	181108	62.44	62.44	62.44	62.44	-0.89	1,675	14,947	-51
Oct19	181108	62.51	62.51	62.51	62.51	-0.89	113	4,468	-14
Nov19	181108	62.56	62.56	62.56	62.56	-0.88	200	4,664	-43
Dec19	181108	63.51	64.02	62.48	62.59	-0.86	10,320	97,726	+370
Jan20	181108	62.55	62.55	62.55	62.55	-0.86	31	2,820	-6
Feb20	181108	62.51	62.51	62.51	62.51	-0.86	31	2,838	-3
Mar20	181108	62.47	62.47	62.47	62.47	-0.86	26	6,557	-2
Total Volume and Open Interest							256,834	625,759	+1,939
US Dollar Index(ICE)
Dec18	181108	95.995	96.580	95.895	96.550	+0.743	14,077	54,919	-451
Mar19	181108	95.420	96.000	95.355	95.985	+0.738	162	2,426	-5
Jun19	181108	95.110	95.460	95.110	95.460	+0.737	1	399	+0
Total Volume and Open Interest							14,240	57,888	-456
Australian Dollar(CME)
Dec18	181108	72.77	73.06	72.50	72.53	-0.36	69,297	148,933	-214
Mar19	181108	72.83	73.10	72.61	72.63	-0.36	53	858	-1
Jun19	181108	72.76	72.76	72.76	72.76	-0.36	18	66	+11
Total Volume and Open Interest							69,471	150,565	-202
British Pound(CME)
Dec18	181108	131.49	131.71	130.66	130.71	-0.99	110,183	216,300	-467
Mar19	181108	132.14	132.28	131.36	131.36	-0.99	576	8,030	+362
Jun19	181108	131.98	131.98	131.98	131.98	-0.99	53	334	+47
Total Volume and Open Interest							113,344	227,514	+113
Canadian Dollar(CME)
Dec18	181108	76.30	76.46	75.90	75.92	-0.47	43,537	112,189	-438
Mar19	181108	76.40	76.57	76.05	76.06	-0.47	87	2,467	+22
Jun19	181108	76.62	76.62	76.16	76.16	-0.47	6	526	-2
Sep19	181108	76.65	76.73	76.26	76.26	-0.48	8	278	+8
Total Volume and Open Interest							44,669	116,284	-447
Japanese Yen(CME)
Dec18	181108	88.30	88.33	87.88	87.95	-0.52	99,564	206,041	+6,744
Mar19	181108	88.99	89.01	88.70	88.70	-0.52	147	1,955	+82
Jun19	181108	89.66	89.67	89.42	89.42	-0.51	1	97	-1
Total Volume and Open Interest							102,298	209,453	+6,852
Swiss Franc(CME)
Dec18	181108	100.09	100.24	99.59	99.62	-0.68	15,939	76,753	-184
Mar19	181108	101.05	101.22	100.60	100.61	-0.68	24	374	+22
Jun19	181108	101.55	101.55	101.55	101.55	-0.67	0	53	+0
Total Volume and Open Interest							15,963	77,205	-162
EuroFX(CME)
Dec18	181108	114.59	114.79	113.83	113.88	-1.03	159,045	481,421	-42
Mar19	181108	115.65	115.80	114.84	114.89	-1.02	3,123	14,981	+476
Jun19	181108	116.54	116.54	115.86	115.86	-1.03	82	3,240	+13
Total Volume and Open Interest							171,301	510,193	+401
Mexican Peso(CME)
Nov18	181108	494.00	494.00	494.00	494.00	-8.25	1	0	-1
Dec18	181108	499.75	501.75	491.50	491.75	-8.25	50,351	182,196	-1,103
Total Volume and Open Interest							50,367	184,085	-1,101
Brazilian Real(CME)
Dec18	181108	267.50	268.60	265.30	265.40	-1.25	1,760	10,195	+19
Jan19	181108	266.35	267.90	264.80	264.90	-1.15	23	138	+16
Feb19	181108	264.45	266.05	264.45	264.45	-0.95
Mar19	181108	263.90	263.90	263.90	263.90	-1.00
Total Volume and Open Interest							1,783	10,333	+35
30-Year T-Bonds(CBOT)
Dec18	181108	137~000	137~200	136~310	137~060	-0~060	250,577	918,524	+93
Mar19	181108	136~150	136~310	136~110	136~180	-0~060	1,406	7,257	+206
Jun19	181108	135~310	135~310	135~310	135~310	-0~060
Total Volume and Open Interest							251,983	925,781	+299
10-Year T-Notes(CBOT)
Dec18	181108	117~255	118~000	117~225	117~250	-0~065	1,215,002	4,185,307	-4,416
Mar19	181108	117~190	117~240	117~150	117~175	-0~065	14,237	74,691	-6,799
Jun19	181108	117~175	117~175	117~175	117~175	-0~065
Total Volume and Open Interest							1,229,239	4,259,998	-11,215
5-Year T-Notes(CBOT)
Dec18	181108	111~294	112~012	111~276	111~290	-0~042	726,972	4,610,027	-15,427
Mar19	181108	111~264	111~292	111~242	111~254	-0~040	16,285	193,741	+3,878
Jun19	181108	111~254	111~254	111~254	111~254	-0~040
Total Volume and Open Interest							743,257	4,803,768	-11,549
2 Year T-Notes(CBOT)
Dec18	181108	105~050	105~064	105~044	105~050	-0~012	402,748	2,394,655	-23,960
Mar19	181108	105~024	105~036	105~014	105~020	-0~014	40,545	80,070	+22,419
Jun19	181108	105~020	105~020	105~020	105~020	-0~014
Total Volume and Open Interest							443,293	2,474,725	-1,541
Eurodollars(CME)
Dec18	181108	97.230	97.240	97.220	97.225	-0.010	191,320	1,654,422	+4,587
Mar19	181108	97.070	97.085	97.065	97.070	-0.010	140,823	1,329,420	-507
Jun19	181108	96.910	96.930	96.900	96.905	-0.015	151,608	1,254,383	-1,727
Sep19	181108	96.800	96.820	96.785	96.795	-0.020	167,564	1,359,382	+2,647
Dec19	181108	96.720	96.745	96.710	96.715	-0.020	235,519	2,049,656	+1,024
Mar20	181108	96.700	96.730	96.690	96.695	-0.025	120,499	1,012,848	+2,470
Jun20	181108	96.700	96.730	96.690	96.700	-0.020	120,866	981,609	+5,485
Sep20	181108	96.710	96.740	96.700	96.710	-0.020	127,156	958,968	-764
Dec20	181108	96.705	96.735	96.695	96.705	-0.020	133,146	1,192,043	-1,746
Mar21	181108	96.730	96.760	96.720	96.730	-0.020	60,265	546,733	+2,667
Jun21	181108	96.745	96.775	96.735	96.745	-0.020	50,173	437,923	+5,718
Sep21	181108	96.755	96.790	96.745	96.755	-0.020	45,265	253,091	-684
Dec21	181108	96.755	96.785	96.745	96.750	-0.020	40,243	359,466	+3,206
Mar22	181108	96.765	96.790	96.750	96.760	-0.020	27,778	166,487	-360
Jun22	181108	96.760	96.790	96.755	96.760	-0.020	30,368	144,756	+8,958
Sep22	181108	96.755	96.785	96.750	96.755	-0.015	15,364	89,759	-1,267
Dec22	181108	96.745	96.770	96.735	96.740	-0.015	13,274	114,262	-557
Mar23	181108	96.730	96.765	96.725	96.735	-0.015	12,931	65,355	-1,103
Total Volume and Open Interest							1,769,939	14,441,220	+36,455
Ultra T-Bond(CBOT)
Dec18	181108	148~05	149~04	148~05	148~20	-0~02	114,337	1,069,269	+1,680
Mar19	181108	149~21	149~24	148~29	149~10	-0~02	2,002	2,095	+1,602
Jun19	181108	150~06	150~06	150~06	150~06	-0~02
Total Volume and Open Interest							116,339	1,071,364	+3,282
Ultra 10-Yr T-Note(CBOT)
Dec18	181108	124~080	124~185	124~060	124~100	-0~065	121,884	667,069	+1,266
Mar19	181108	124~045	124~125	124~010	124~045	-0~065	200	221	+200
Jun19	181108	124~045	124~045	124~045	124~045	-0~065
Total Volume and Open Interest							122,084	667,290	+1,466
30 Day Federal Funds(CBOT)
Nov18	181108	97.800	97.800	97.795	97.795	-0.003	16,868	230,510	-1,796
Dec18	181108	97.715	97.720	97.710	97.710	-0.005	5,794	119,346	+175
Jan19	181108	97.605	97.605	97.600	97.600	unch	29,367	298,123	-7,312
Feb19	181108	97.590	97.595	97.585	97.585	-0.005	7,166	183,839	-885
Mar19	181108	97.525	97.525	97.515	97.515	-0.010	4,705	46,283	+807
Apr19	181108	97.410	97.415	97.400	97.405	-0.010	13,705	188,591	+915
Total Volume and Open Interest							159,204	1,803,602	+1,434
Japanese Govt Bonds(SGX)
Dec18	181108	150.75	150.75	150.64	150.70	-0.02	539	16,933	+34
Mar19	181108	150.70	150.70	150.70	150.70	-0.02
Jun19	181108	150.70	150.70	150.70	150.70	-0.02
Total Volume and Open Interest							539	16,933	+34
Euro-Buxl(EUREX)
Dec18	181108	174.54	174.82	174.10	174.58	-0.28	33,187	238,831	+4,238
Mar19	181108	172.68	173.06	172.68	173.06	-0.28	0	17,379	+7
Jun19	181108	171.98	171.98	171.98	171.98	-0.28
Total Volume and Open Interest							33,187	256,210	+4,245
Euro-Bund(EUREX)
Dec18	181108	159.29	159.51	159.19	159.37	-0.13	525,127	2,002,073	+35,182
Mar19	181108	160.00	160.23	159.93	160.10	-0.14	11,931	119,501	+677
Jun19	181108	158.07	158.07	158.07	158.07	-0.13
Total Volume and Open Interest							537,058	2,121,574	+35,859
Euro-Bobl(EUREX)
Dec18	181108	131.11	131.20	131.08	131.16	-0.03	302,247	1,556,379	+15,604
Mar19	181108	131.23	131.30	131.20	131.29	-0.03	2,479	29,861	+1,447
Jun19	181108	130.76	130.76	130.76	130.76	-0.03
Total Volume and Open Interest							304,726	1,586,240	+17,051
Euro-Schatz(EUREX)
Dec18	181108	111.90	111.92	111.89	111.90	-0.01	254,653	1,907,989	+34,023
Mar19	181108	111.76	111.76	111.76	111.76	-0.00	1,115	49,399	+10,607
Jun19	181108	111.75	111.75	111.75	111.75	-0.01
Total Volume and Open Interest							255,768	1,957,388	+44,630
3-Mth Euribor(EUREX)
Dec18	181108	100.305	100.305	100.305	100.305	-0.005	0	14,444	+0
Mar19	181108	100.290	100.290	100.290	100.290	-0.005	0	2,479	+0
Jun19	181108	100.280	100.280	100.280	100.280	-0.005	0	1,878	+0
Total Volume and Open Interest							50	28,419	-25
Long Gilt(LIFFE)
Dec18	181108	121~08	121~14	121~04	121~06	-0~10	235,602	792,760	-2,760
Mar19	181108	120~16	120~18	120~11	120~11	-0~10	184	3,806	+130
Total Volume and Open Interest							235,786	796,566	-2,630
3-Mth Short Sterling(LIFFE)
Dec18	181108	99.08	99.08	99.07	99.07	-0.01	81,451	558,707	+10,666
Mar19	181108	99.00	99.00	98.97	98.98	-0.02	78,813	632,467	+652
Jun19	181108	98.92	98.92	98.88	98.89	-0.03	64,388	383,255	+251
Sep19	181108	98.86	98.86	98.82	98.82	-0.04	85,125	477,134	+19,743
Dec19	181108	98.77	98.78	98.74	98.75	-0.04	91,450	367,385	-322
Mar20	181108	98.72	98.72	98.68	98.68	-0.05	103,629	285,946	-7,074
Total Volume and Open Interest							963,071	3,812,306	+38,751
3-Mth Euribor(LIFFE)
Dec18	181108	100.310	100.310	100.305	100.310	unch	34,542	578,065	-4,706
Mar19	181108	100.300	100.300	100.290	100.295	-0.005	53,207	506,755	+973
Jun19	181108	100.285	100.290	100.280	100.285	-0.005	54,984	588,820	+5,645
Total Volume and Open Interest							606,587	5,376,520	+420
3-Mth Aus T-Bills(SFE)
Dec18	181108	98.03	98.04	98.03	98.04	+0.01	15,907	179,499	-1,434
Mar19	181108	98.04	98.05	98.03	98.05	unch	24,213	235,359	-310
Jun19	181108	98.00	98.00	97.99	98.00	-0.01	9,759	190,551	-330
Sep19	181108	97.96	97.96	97.92	97.94	-0.02	10,188	164,264	-4,965
Dec19	181108	97.90	97.90	97.86	97.88	-0.02	5,976	161,472	-5,967
Mar20	181108	97.84	97.84	97.80	97.81	-0.04	6,531	121,956	-325
Jun20	181108	97.78	97.78	97.74	97.75	-0.04	4,765	91,588	+1,020
Sep20	181108	97.73	97.73	97.68	97.69	-0.05	4,008	46,382	+1,946
Dec20	181108	97.62	97.64	97.62	97.62	-0.06	15	10,518	-11
Mar21	181108	97.57	97.57	97.56	97.56	-0.06	0	4,956	+0
Total Volume and Open Interest							81,463	1,210,942	-10,376
10-Year Aus T-Bonds(SFE)
Dec18	181108	97.27	97.28	97.22	97.23	-0.04	140,161	1,267,100	-1,086
Mar19	181108	97.23	97.23	97.23	97.23	-0.03	0	300	+0
Total Volume and Open Interest							140,161	1,267,400	-1,086
3-Year Aus T-Bonds(SFE)
Dec18	181108	97.85	97.86	97.80	97.82	-0.04	175,656	1,107,496	-20,634
Mar19	181108	97.83	97.83	97.83	97.83	-0.04
Total Volume and Open Interest							175,656	1,107,496	-20,634
Gold(CMX)
Dec18	181108	1227.7	1228.5	1220.8	1225.1	-3.6	199,669	345,393	-384
Feb19	181108	1233.8	1234.3	1227.0	1231.2	-3.6	12,000	95,205	+5,325
Apr19	181108	1240.1	1240.1	1233.7	1237.4	-3.5	1,327	21,977	+55
Jun19	181108	1244.9	1245.6	1239.7	1243.7	-3.5	815	15,477	+368
Aug19	181108	1249.2	1250.7	1245.5	1249.7	-3.4	854	3,336	+178
Oct19	181108	1255.7	1255.7	1255.7	1255.7	-3.5	39	2,064	+10
Dec19	181108	1262.7	1263.7	1258.0	1262.0	-3.4	241	7,205	-31
Feb20	181108	1265.9	1268.2	1265.9	1268.2	-3.5	11	107	+10
Apr20	181108	1274.2	1274.2	1274.2	1274.2	-3.5	0	50	+0
Jun20	181108	1280.3	1280.3	1280.3	1280.3	-3.5	5	692	-5
Aug20	181108	1286.4	1286.4	1286.4	1286.4	-3.5
Total Volume and Open Interest							215,941	494,911	+6,253
Silver(CMX)
Dec18	181108	1457.0	1457.5	1436.5	1442.3	-14.6	69,778	149,070	-1,609
Mar19	181108	1470.0	1470.0	1449.5	1454.7	-14.7	6,635	51,650	+2,249
May19	181108	1476.0	1477.5	1458.5	1463.8	-14.4	634	5,825	+81
Jul19	181108	1483.5	1483.5	1467.5	1472.7	-14.4	194	3,596	+53
Sep19	181108	1491.5	1492.0	1481.5	1481.5	-14.3	0	583	+0
Dec19	181108	1504.0	1505.5	1490.0	1494.7	-14.3	80	1,115	-20
Mar20	181108	1507.5	1507.5	1507.5	1507.5	-14.3
Total Volume and Open Interest							77,387	213,566	+619
Platinum(NYMEX)
Jan19	181108	876.2	878.3	864.8	870.3	-8.5	16,081	67,394	-1,017
Apr19	181108	880.0	881.9	870.0	874.7	-8.4	96	6,413	+21
Jul19	181108	883.2	883.2	874.7	879.3	-8.1	23	482	+17
Oct19	181108	884.1	884.1	883.1	883.1	-8.1	0	4	+0
Total Volume and Open Interest							16,204	74,364	-979
Palladium(NYMEX)
Dec18	181108	1119.30	1123.40	1098.40	1116.10	-4.60	4,964	21,670	-306
Mar19	181108	1112.50	1115.90	1092.80	1110.80	-4.50	384	6,044	+159
Jun19	181108	1088.50	1105.00	1088.50	1100.80	-4.50	0	145	+0
Total Volume and Open Interest							5,348	27,859	-147
Copper(CMX)
Dec18	181108	274.10	274.80	270.30	273.60	-1.85	73,618	111,497	-2,729
Mar19	181108	275.70	276.40	272.00	275.10	-1.90	12,878	60,110	+527
May19	181108	276.20	277.20	273.55	276.30	-1.90	3,125	22,417	-226
Jul19	181108	276.90	277.90	274.35	277.50	-1.80	1,324	20,069	+414
Sep19	181108	278.30	278.70	276.30	278.30	-1.70	763	6,530	-53
Total Volume and Open Interest							92,973	247,313	-2,149
E-mini DJIA Index(CBOT)
Dec18	181108	26182	26268	26069	26200	+18	152,627	81,715	+1,155
Mar19	181108	26222	26307	26116	26249	+26	158	1,364	+7
Jun19	181108	26330	26330	26179	26292	+18	9	80	+3
Sep19	181108	26352	26352	26340	26352	-13	0	4	+0
Total Volume and Open Interest							152,794	83,163	+1,165
S & P 500(CME)
Dec18	181108	2815.30	2817.80	2795.00	2808.70	-7.70	1,722	54,585	-73
Mar19	181108	2808.00	2815.50	2803.20	2815.50	-7.70	0	53	+3
Jun19	181108	2824.80	2824.80	2812.80	2824.80	-8.00
Sep19	181108	2833.70	2833.70	2822.80	2833.70	-9.10
Total Volume and Open Interest							1,722	54,638	-70
S & P 500 E-Mini(CME)
Dec18	181108	2815.75	2818.00	2795.00	2808.75	-7.75	1,269,341	2,734,277	-18,886
Mar19	181108	2823.25	2824.50	2802.00	2815.50	-7.75	10,449	196,895	+7,499
Jun19	181108	2830.75	2832.50	2812.25	2824.75	-8.00	109	9,226	-99
Sep19	181108	2833.75	2833.75	2831.50	2833.75	-9.00	0	23	+0
Total Volume and Open Interest							1,279,899	2,940,426	-11,486
NASDAQ 100 E-Mini(CME)
Dec18	181108	7212.75	7231.00	7132.00	7166.00	-52.50	514,296	240,478	+442
Mar19	181108	7250.50	7262.00	7166.25	7199.50	-52.00	1,096	2,759	-79
Jun19	181108	7234.75	7288.25	7214.50	7234.75	-51.50	0	72	+0
Total Volume and Open Interest							515,392	243,313	+363
S&P Midcap 400(CME) e-Mini
Dec18	181108	1913.30	1914.40	1895.50	1903.10	-8.60	15,035	65,597	-1,136
Mar19	181108	1907.30	1917.80	1905.20	1907.30	-8.60	1	11	+1
Jun19	181108	1910.50	1910.50	1910.50	1910.50	-9.20
Total Volume and Open Interest							15,036	65,608	-1,135
Volatility Index(CBOE)
Nov18	181108	16.80	17.30	16.40	16.98	+0.15	77,903	142,036	-6,022
Dec18	181108	17.11	17.37	16.70	17.18	+0.05	55,850	141,598	+6,113
Jan19	181108	17.62	17.80	17.25	17.63	-0.05	17,008	60,542	+1,150
Feb19	181108	17.75	17.90	17.40	17.78	unch	5,958	39,498	+377
Total Volume and Open Interest							166,330	480,500	+3,532
S & P 600(CME)
Dec18	181108	989.60	989.60	989.60	989.60	-3.00
Mar19	181108	990.20	990.20	990.20	990.20	-3.00
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181108	1584.00	1589.20	1573.50	1582.10	-2.10	117,221	471,106	-1,167
Mar19	181108	1587.20	1593.90	1579.90	1587.60	-2.20	4	1,331	+0
Jun19	181108	1593.60	1593.60	1593.60	1593.60	-2.70
Total Volume and Open Interest							117,225	472,437	-1,167
Nikkei 225(CME)
Dec18	181108	22570	22600	22380	22480	-105	10,888	28,999	+10
Mar19	181108	22560	22560	22380	22455	-105	1	58	+1
Total Volume and Open Interest							10,889	29,057	+11
Nikkei 225(SGX)
Dec18	181108	22125	22575	22090	22460	+340	71,604	162,032	+194
Mar19	181108	22440	22500	22410	22410	+335	2,151	12,580	-434
Jun19	181108	22245	22245	22245	22245	+340	0	688	+0
Total Volume and Open Interest							74,557	191,849	+561
Nikkei 225 Mini(JPX)
Dec18	181108	22110	22580	22085	22500	+380	703,886	454,606	-2,063
Mar19	181108	22050	22515	22030	22430	+380	21,976	34,749	-1,883
Jun19	181108	21875	22325	21855	22260	+380	152	2,177	-10
Total Volume and Open Interest							768,531	637,747	+8,292
Nikkei 225(JPX)
Dec18	181108	22110	22580	22090	22500	+380	48,454	328,578	+1,142
Mar19	181108	22050	22510	22020	22430	+380	1,218	26,308	+2,104
Jun19	181108	22070	22300	22070	22260	+380	1	9,836	+534
Total Volume and Open Interest							49,673	439,675	+3,880
Nikkei 225(CME) Yen
Dec18	181108	22545	22575	22360	22460	-100	28,762	57,949	-9,643
Mar19	181108	22300	22395	22300	22395	-100	0	52	-11,984
Jun19	181108	22210	22210	22210	22210	-110
Total Volume and Open Interest							28,762	58,001	-21,627
Nikkei 225(CME) e-Mini Yen
Dec18	181108	22460	22460	22380	22460	-100	0	10	+0
Mar19	181108	22400	22400	22400	22400	-90
Jun19	181108	22210	22210	22210	22210	-110
Total Volume and Open Interest							0	10	+0
CAC 40(EURONEXT)
Nov18	181108	5146.0	5167.0	5117.0	5130.5	-6.0	64,327	267,050	+1,323
Dec18	181108	5134.5	5150.0	5104.5	5115.0	-6.0	394	54,217	-149
Jan19	181108	5113.0	5113.0	5113.0	5113.0	-6.0
Total Volume and Open Interest							64,723	341,281	+1,174
Hang Seng Index(HKFE)
Nov18	181108	26164	26614	26104	26224	+63	238,349	125,064	-991
Dec18	181108	26206	26645	26150	26257	+67	1,227	16,242	+368
Total Volume and Open Interest							239,786	153,697	-643
DAX(EUREX)
Dec18	181108	11615.0	11641.0	11484.5	11503.5	-61.0	85,477	117,800	-370
Mar19	181108	11608.5	11608.5	11492.5	11498.5	-61.5	61	3,232	+42
Jun19	181108	11512.0	11512.0	11512.0	11512.0	-61.0	2	152	+7
Total Volume and Open Interest							85,540	121,184	-321
Mini-DAX(EUREX)
Dec18	181108	11616.0	11641.0	11485.0	11503.5	-61.0	37,855	15,896	+507
Mar19	181108	11609.0	11627.0	11488.0	11498.5	-61.5	52	537	+3
Jun19	181108	11632.0	11632.0	11511.0	11512.0	-61.0	9	42	+8
Total Volume and Open Interest							37,916	16,475	+518
DJ EuroSTOXX 50(EUREX)
Dec18	181108	3245	3256	3220	3224	-11	809,160	3,863,324	-28,334
Mar19	181108	3230	3240	3212	3212	-11	882	204,722	-2,025
Jun19	181108	3143	3143	3128	3128	-11	519	77,022	+12
Total Volume and Open Interest							811,961	4,220,820	-29,597
Swiss Market Index(EUREX)
Dec18	181108	9069	9121	9048	9099	+56	33,713	215,824	-2,296
Mar19	181108	8981	9000	8972	9000	+56	4	6,170	+6
Jun19	181108	8831	8831	8831	8831	+56	5	222	+0
Total Volume and Open Interest							33,722	222,216	-2,290
FT-SE 100(EURONEXT)
Dec18	181108	7129.00	7152.50	7094.00	7114.00	+35.00	109,297	565,835	-5,460
Mar19	181108	7054.00	7054.00	7054.00	7054.00	+34.50	4	2,908	+0
Jun19	181108	6976.00	6976.00	6976.00	6976.00	+35.00	0	5	+0
Total Volume and Open Interest							109,301	568,749	-5,460
SPI 200(SFE)
Dec18	181108	5852.0	5919.0	5849.0	5913.0	+50.0	37,667	336,476	-9,253
Mar19	181108	5793.0	5857.0	5793.0	5856.0	+50.0	1,521	4,506	-468
Jun19	181108	5842.0	5842.0	5842.0	5842.0	+50.0	156	2,881	+155
Total Volume and Open Interest							39,365	345,861	-9,549
FTSE MIB(ISE)
Dec18	181108	19525.00	19575.00	19330.00	19364.00	-124.00	25,484	105,622	+5,150
Mar19	181108	19450.00	19470.00	19250.00	19272.00	-124.00	63	2,074	+46
Jun19	181108	18787.00	18787.00	18787.00	18787.00	-122.00	0	6	+0
Total Volume and Open Interest							25,547	107,702	+5,196
KOSPI 200(KFE)
Dec18	181108	272.90	273.25	272.90	273.05	+2.30	312,302	332,733	-5,956
Mar19	181108	270.05	270.10	269.80	269.80	+2.35	512	23,188	-22
Jun19	181108	271.55	273.20	270.00	270.00	+1.55	3	17,043	+1
Total Volume and Open Interest							312,817	398,395	-5,077
GSCI(CME)
Nov18	181108	445.50	448.15	441.00	442.15	-5.15	228	14,251	-228
Dec18	181108	451.50	451.50	444.10	445.05	-4.95	223	603	+223
Jan19	181108	445.40	451.00	445.40	445.40	-4.95
Total Volume and Open Interest							451	14,854	-5