MRCI's End of Day Prices

Daily Futures Price Listing Fri November 09, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov18	181109	867.00	875.75	863.25	875.25	+7.75	4,552	3,124	-664
Jan19	181109	877.75	888.75	874.00	886.75	+7.75	76,189	304,220	-2,876
Mar19	181109	891.00	901.75	887.00	900.00	+8.00	33,933	186,080	-1,295
May19	181109	904.75	915.00	900.50	913.25	+8.00	18,269	107,497	-1,022
Jul19	181109	917.75	928.00	913.75	926.50	+8.25	10,186	93,013	+923
Aug19	181109	922.50	931.50	918.50	931.50	+8.25	448	7,100	+84
Sep19	181109	922.50	932.75	921.50	931.75	+6.75	131	2,284	+51
Nov19	181109	930.00	937.75	926.50	936.50	+5.25	2,360	37,997	-307
Jan20	181109	943.75	947.50	937.00	946.25	+5.25	32	1,112	+7
Mar20	181109	951.25	953.75	946.25	953.75	+5.00	5	639	+3
May20	181109	961.25	961.50	954.00	961.25	+4.75	0	229	+0
Jul20	181109	966.00	971.50	963.25	970.50	+4.75	2	351	+0
Aug20	181109	970.50	970.50	970.50	970.50	+4.75	0	41	+0
Sep20	181109	964.50	964.50	964.50	964.50	+5.00	0	50	+0
Total Volume and Open Interest							146,107	744,605	-5,096
Soybean Meal(CBOT)
Dec18	181109	306.30	307.50	305.10	305.60	-0.50	53,080	133,175	-4,525
Jan19	181109	308.90	309.30	307.00	307.40	-0.60	29,886	113,899	+1,365
Mar19	181109	310.80	312.10	310.00	310.30	-0.40	17,813	82,998	+1,176
May19	181109	313.70	314.60	312.60	312.90	-0.50	8,575	61,279	+235
Jul19	181109	316.00	317.20	315.40	315.80	-0.20	2,750	60,689	+117
Aug19	181109	317.20	318.20	317.00	317.20	unch	402	9,990	-113
Sep19	181109	317.90	318.90	317.30	318.00	+0.10	167	10,777	-1
Oct19	181109	317.50	318.40	317.20	317.50	+0.40	204	7,682	+49
Dec19	181109	318.30	319.50	317.80	318.70	+0.80	664	27,068	+10
Jan20	181109	320.10	320.30	319.70	319.70	+0.80	0	2,983	+0
Total Volume and Open Interest							113,543	515,083	-1,685
Soybean Oil(CBOT)
Dec18	181109	28.02	28.06	27.61	27.62	-0.40	60,892	168,827	-3,648
Jan19	181109	28.21	28.22	27.79	27.80	-0.42	41,359	128,956	+3,213
Mar19	181109	28.50	28.50	28.09	28.09	-0.42	18,193	80,770	+1,500
May19	181109	28.85	28.85	28.39	28.39	-0.42	9,804	62,004	+1,060
Jul19	181109	29.02	29.05	28.69	28.70	-0.40	3,634	62,955	+180
Aug19	181109	29.17	29.19	28.85	28.85	-0.40	614	11,279	+140
Sep19	181109	29.29	29.32	28.98	28.98	-0.40	197	7,971	+5
Oct19	181109	29.37	29.40	29.06	29.06	-0.41	472	5,614	+71
Dec19	181109	29.55	29.58	29.26	29.26	-0.38	663	20,311	+10
Jan20	181109	29.65	29.77	29.53	29.53	-0.38	5	1,627	+1
Total Volume and Open Interest							135,851	555,546	+2,550
Canola(WCE)
Nov18	181109	475.3	475.3	475.3	475.3	+0.6
Jan19	181109	481.8	482.5	479.5	482.4	+0.6	7,108	109,073	+1,022
Mar19	181109	489.1	490.0	487.0	490.0	+0.6	2,333	30,985	+251
May19	181109	496.9	497.6	494.3	497.6	+0.7	1,996	11,752	+717
Jul19	181109	499.9	502.3	498.8	502.3	+0.7	511	3,322	+150
Total Volume and Open Interest							11,997	157,847	+2,185
Corn(CBOT)
Dec18	181109	372.75	374.00	368.25	369.75	-3.75	233,522	641,768	-36,926
Mar19	181109	384.25	385.25	379.50	381.25	-4.00	157,098	484,145	+23,348
May19	181109	392.25	393.00	387.50	389.25	-4.00	55,122	163,300	+1,044
Jul19	181109	398.25	399.25	393.75	396.00	-3.25	23,993	161,205	+4,354
Sep19	181109	400.25	400.75	395.50	398.00	-3.00	6,911	75,370	+448
Dec19	181109	404.75	405.25	400.50	402.50	-2.75	14,532	159,357	+2,040
Mar20	181109	413.50	413.50	409.25	411.25	-2.50	319	9,320	+149
May20	181109	416.25	417.50	415.00	416.75	-2.25	21	1,298	+10
Jul20	181109	423.25	423.25	420.00	421.25	-2.75	100	3,840	+16
Sep20	181109	414.25	414.25	414.25	414.25	-3.25	6	487	+0
Total Volume and Open Interest							491,856	1,705,526	-5,501
Wheat(CBOT)
Dec18	181109	507.50	508.00	500.75	502.00	-5.75	70,287	208,862	-14,858
Mar19	181109	518.25	519.50	511.50	512.25	-7.50	54,835	146,980	-3,554
May19	181109	529.00	530.00	516.50	519.50	-10.75	18,409	50,361	+268
Jul19	181109	538.25	539.50	519.75	526.00	-13.75	10,628	73,523	+2,045
Sep19	181109	551.00	551.00	531.50	537.75	-14.00	1,252	17,765	+160
Dec19	181109	566.25	566.50	547.25	553.50	-13.75	2,289	25,980	+181
Total Volume and Open Interest							158,030	532,094	-15,819
Wheat(KCBT)
Dec18	181109	496.50	496.75	487.00	487.50	-9.75	30,096	138,808	-7,563
Mar19	181109	519.00	519.25	508.50	509.25	-10.25	26,167	111,660	-624
May19	181109	532.00	532.75	521.75	522.75	-10.50	6,901	28,700	+756
Jul19	181109	542.50	543.00	532.50	533.50	-10.75	2,502	39,786	+358
Sep19	181109	553.75	554.00	547.25	547.75	-11.50	311	3,171	+62
Dec19	181109	573.00	573.25	565.75	566.75	-11.25	243	5,480	-40
Mar20	181109	580.00	581.00	578.50	579.00	-10.75	9	466	+7
Total Volume and Open Interest							66,249	328,581	-7,038
Wheat(MGE)
Dec18	181109	580.00	580.50	572.50	573.25	-6.75	5,609	33,243	-1,006
Mar19	181109	585.00	585.00	576.50	577.00	-7.75	3,660	27,802	+864
May19	181109	589.50	591.50	584.00	584.50	-7.75	896	6,733	+248
Jul19	181109	599.50	599.50	591.50	592.00	-7.50	236	2,832	+103
Sep19	181109	603.00	605.75	600.00	600.00	-6.75	158	3,451	+86
Dec19	181109	617.00	617.00	611.75	612.00	-6.00	21	1,578	+8
Total Volume and Open Interest							10,582	75,713	+301
Oats(CBOT)
Dec18	181109	288.50	288.50	284.00	285.00	-1.75	488	4,274	+0
Mar19	181109	285.00	285.00	280.75	284.00	+1.00	112	2,412	+23
May19	181109	284.50	284.50	284.50	284.50	+2.00	7	257	+2
Jul19	181109	284.75	284.75	284.75	284.75	+1.75	4	10	+0
Total Volume and Open Interest							611	6,960	+25
Rough Rice(CBOT)
Nov18	181109	10.60	10.60	10.60	10.60	-0.02	1	15	-1
Jan19	181109	10.63	10.65	10.51	10.61	-0.02	123	7,376	+15
Mar19	181109	10.81	10.81	10.69	10.79	-0.02	14	991	+8
May19	181109	10.91	10.91	10.91	10.91	-0.02	0	21	+0
Total Volume and Open Interest							138	8,403	+22
Live Cattle(CME)
Dec18	181109	116.430	116.430	113.800	114.580	-1.970	43,381	102,625	-10,309
Feb19	181109	119.885	119.885	117.500	117.800	-2.085	36,728	98,638	+703
Apr19	181109	121.885	121.885	119.830	120.250	-1.635	13,183	66,124	+545
Jun19	181109	114.150	114.150	112.350	112.700	-1.550	7,435	57,500	+164
Aug19	181109	112.800	112.800	111.135	111.930	-1.020	3,075	14,491	+1,425
Oct19	181109	113.980	113.980	112.650	113.400	-0.700	464	4,049	+110
Total Volume and Open Interest							104,434	345,731	-7,326
Feeder Cattle(CME)
Nov18	181109	150.185	150.185	148.380	149.000	-1.185	1,365	3,480	-314
Jan19	181109	146.200	146.285	143.700	143.800	-2.485	5,050	27,657	+150
Mar19	181109	144.285	144.435	142.000	142.185	-2.300	3,305	11,202	+331
Apr19	181109	145.380	145.400	143.150	143.285	-2.265	1,164	3,511	+2
May19	181109	146.050	146.130	143.785	143.900	-2.180	414	2,460	-29
Aug19	181109	149.200	149.200	147.535	147.650	-1.900	437	1,395	+156
Sep19	181109	148.400	148.400	147.380	147.380	-2.000	12	68	+2
Total Volume and Open Interest							11,747	49,773	+298
Lean Hogs(CME)
Dec18	181109	54.800	56.100	54.235	55.800	+0.170	36,721	72,940	-4,035
Feb19	181109	59.750	60.485	59.250	59.500	-0.630	29,890	53,553	+1,689
Apr19	181109	66.535	66.750	65.400	65.700	-1.085	10,564	40,222	+59
May19	181109	73.330	73.450	72.330	72.800	-0.835	132	1,507	-5
Jun19	181109	81.035	81.600	80.300	81.250	-0.100	7,610	22,606	-234
Jul19	181109	82.200	83.650	81.700	83.150	+0.470	6,171	19,465	+1,821
Aug19	181109	80.885	82.580	80.500	82.180	+0.830	1,827	7,062	+806
Oct19	181109	66.450	67.550	66.050	67.400	+0.600	374	2,920	+158
Total Volume and Open Interest							93,328	221,050	+274
Class III Milk(CME)
Nov18	181109	14.44	14.49	14.40	14.46	+0.03	449	5,051	-74
Dec18	181109	14.46	14.50	14.37	14.47	-0.01	467	5,470	+31
Jan19	181109	14.69	14.78	14.65	14.76	+0.04	316	4,600	+153
Feb19	181109	14.84	14.91	14.82	14.89	+0.03	165	2,311	+52
Mar19	181109	15.11	15.15	15.07	15.11	unch	52	2,125	+18
Apr19	181109	15.41	15.42	15.31	15.38	unch	16	1,716	+7
May19	181109	15.51	15.52	15.47	15.52	-0.01	44	1,697	+14
Jun19	181109	15.67	15.68	15.62	15.68	+0.01	45	1,577	+11
Jul19	181109	15.90	15.90	15.89	15.89	-0.06	28	952	+12
Aug19	181109	16.14	16.17	16.11	16.17	+0.01	30	760	+11
Sep19	181109	16.36	16.40	16.32	16.40	-0.01	33	825	+19
Oct19	181109	16.27	16.27	16.23	16.26	-0.04	15	699	+13
Nov19	181109	16.14	16.14	16.10	16.13	-0.04	13	657	+13
Total Volume and Open Interest							1,691	29,046	+297
Cocoa(ICE)
Dec18	181109	2273	2288	2233	2250	-15	21,792	46,238	-9,289
Mar19	181109	2298	2317	2269	2287	-5	36,781	101,231	+4,210
May19	181109	2324	2342	2297	2310	-6	10,555	39,272	+68
Jul19	181109	2349	2358	2314	2326	-7	3,296	22,205	+28
Sep19	181109	2356	2366	2331	2338	-6	1,196	15,274	+136
Dec19	181109	2362	2362	2338	2346	-4	922	19,922	+128
Mar20	181109	2365	2365	2348	2350	-2	353	7,451	-96
Total Volume and Open Interest							75,161	254,927	-4,727
Coffee "C"(ICE)
Dec18	181109	116.25	116.40	113.70	113.85	-2.80	34,047	76,308	-12,273
Mar19	181109	119.65	119.90	117.40	117.50	-2.70	32,408	81,531	-1,719
May19	181109	122.75	122.75	120.30	120.40	-2.60	10,982	44,255	-44
Jul19	181109	125.60	125.60	123.00	123.15	-2.55	3,578	27,398	+1,221
Sep19	181109	127.60	127.85	125.60	125.70	-2.50	1,084	13,160	+509
Dec19	181109	130.75	130.75	129.05	129.15	-2.55	619	10,438	-76
Total Volume and Open Interest							83,379	265,749	-12,332
Orange Juice(ICE)
Nov18	181109	135.30	135.30	135.30	135.30	-0.70	10	593	+0
Jan19	181109	135.90	137.45	135.15	136.15	-0.40	879	13,852	-46
Mar19	181109	136.50	137.75	135.70	136.60	-0.30	151	2,232	+76
May19	181109	137.50	137.55	136.65	137.55	-0.30	48	1,254	+27
Jul19	181109	137.85	138.40	137.50	138.40	-0.25	5	368	+0
Sep19	181109	138.90	139.35	138.55	139.35	-0.20	5	128	+0
Total Volume and Open Interest							1,114	18,443	+73
Sugar #11(ICE)
Mar19	181109	12.80	12.84	12.65	12.73	-0.11	50,130	345,423	-6,749
May19	181109	12.95	12.97	12.81	12.87	-0.11	25,099	164,482	-1,685
Jul19	181109	13.09	13.11	12.96	13.02	-0.10	13,326	111,507	+4,777
Oct19	181109	13.33	13.33	13.17	13.24	-0.10	5,441	89,627	+1,593
Mar20	181109	13.81	13.83	13.69	13.75	-0.10	771	34,483	+247
May20	181109	13.78	13.78	13.69	13.73	-0.09	287	8,598	+31
Jul20	181109	13.66	13.71	13.66	13.69	-0.10	126	6,284	+32
Oct20	181109	13.76	13.76	13.74	13.76	-0.09	143	6,421	+43
Total Volume and Open Interest							95,373	771,377	-1,679
London Cocoa(LCE)
Dec18	181109	1650	1658	1629	1638	-10	5,494	52,340	-2,356
Mar19	181109	1676	1683	1660	1670	-1	14,049	71,253	-126
May19	181109	1691	1698	1676	1685	-2	3,892	37,809	-73
Jul19	181109	1703	1711	1687	1696	-3	1,776	30,197	+372
Sep19	181109	1705	1713	1691	1700	-3	1,784	28,165	+169
Dec19	181109	1706	1713	1693	1703	-1	1,570	35,473	+188
Mar20	181109	1707	1707	1695	1706	+1	962	7,993	-93
Total Volume and Open Interest							29,817	268,337	-1,816
London Sugar(LCE)
Dec18	181109	343.00	345.70	338.60	344.10	+1.60	4,600	18,288	-1,280
Mar19	181109	346.90	347.10	344.70	345.70	-1.40	5,145	52,230	+354
May19	181109	353.70	353.90	350.10	351.00	-2.50	1,423	16,770	+127
Aug19	181109	358.50	358.50	354.80	355.40	-2.90	637	10,412	+255
Oct19	181109	361.70	361.70	358.30	358.70	-2.80	225	4,224	+154
Total Volume and Open Interest							12,097	105,542	-342
Cotton(ICE)
Dec18	181109	79.01	79.19	77.20	78.09	-0.92	30,683	94,586	-12,345
Mar19	181109	80.74	80.75	79.02	79.86	-0.68	22,136	101,258	+5,662
May19	181109	81.92	81.99	80.37	81.25	-0.59	6,297	25,801	+2,387
Jul19	181109	82.96	83.03	81.52	82.45	-0.47	2,354	13,903	+489
Oct19	181109	79.44	79.44	79.44	79.44	-0.38	0	4	+0
Dec19	181109	78.37	78.40	77.51	78.29	-0.22	1,087	28,176	+154
Total Volume and Open Interest							62,600	265,590	-3,684
Lumber(CME)
Nov18	181109	332.0	339.0	329.0	331.1	-0.9	36	282	-9
Jan19	181109	347.3	363.8	347.3	358.4	+8.9	279	2,896	+24
Mar19	181109	356.9	371.7	356.3	365.9	+9.1	66	776	+4
May19	181109	375.5	379.0	372.3	372.8	+7.8	27	354	+7
Total Volume and Open Interest							422	4,386	+36
Crude Oil(NYM)
Dec18	181109	60.75	60.79	59.26	60.19	-0.48	866,628	349,107	-28,759
Jan19	181109	60.92	60.98	59.45	60.36	-0.50	225,398	257,925	+17,795
Feb19	181109	61.15	61.16	59.64	60.56	-0.51	88,543	129,585	+631
Mar19	181109	61.34	61.37	59.85	60.75	-0.54	85,745	172,467	+5,408
Apr19	181109	61.56	61.56	60.12	60.95	-0.58	44,324	89,636	+8,486
May19	181109	61.73	61.74	60.35	61.16	-0.61	25,772	71,996	+1,291
Jun19	181109	62.03	62.05	60.54	61.34	-0.65	76,642	161,164	-6,052
Jul19	181109	62.00	62.17	60.77	61.48	-0.70	24,976	65,349	-2,292
Aug19	181109	62.32	62.33	60.92	61.59	-0.74	18,793	53,371	-385
Sep19	181109	62.25	62.46	61.00	61.67	-0.77	34,062	91,402	+11,975
Oct19	181109	62.17	62.17	61.12	61.73	-0.78	13,049	51,134	+1,545
Nov19	181109	62.49	62.51	61.35	61.77	-0.79	6,620	36,569	+346
Dec19	181109	62.60	62.65	61.16	61.79	-0.80	67,827	213,853	-978
Jan20	181109	61.74	61.74	61.64	61.74	-0.81	3,466	32,017	+131
Feb20	181109	61.70	61.70	61.61	61.70	-0.81	3,175	18,050	+271
Mar20	181109	61.66	61.66	61.57	61.66	-0.81	2,821	23,425	+352
Total Volume and Open Interest							1,643,336	2,084,920	+9,681
e-miNY Crude Oil(NYM)
Dec18	181109	60.800	60.800	59.275	60.200	-0.475	28,512	3,277	-38
Jan19	181109	60.900	60.950	59.425	60.350	-0.500	635	672	+50
Feb19	181109	61.150	61.175	59.700	60.550	-0.525	45	87	-2
Mar19	181109	60.600	61.075	60.000	60.750	-0.550	25	36	-2
Apr19	181109	61.300	61.300	60.200	60.950	-0.575	5	111	+1
May19	181109	61.000	61.400	60.775	61.150	-0.625	2	123	+0
Jun19	181109	61.725	61.725	60.775	61.350	-0.650	11	150	+8
Jul19	181109	61.600	61.600	61.000	61.475	-0.700	0	21	+0
Aug19	181109	61.200	61.600	61.200	61.600	-0.725	0	48	+0
Sep19	181109	61.225	61.725	61.225	61.675	-0.775	0	50	+0
Total Volume and Open Interest							29,246	4,638	+17
NY Harbor ULSD(NYM)
Dec18	181109	217.24	217.92	211.92	217.28	+0.45	104,586	113,749	-7,546
Jan19	181109	216.27	216.99	211.30	216.38	+0.38	87,024	83,920	+1,685
Feb19	181109	215.41	216.07	210.63	215.46	+0.28	50,834	34,729	-3,072
Mar19	181109	214.84	215.16	210.00	214.57	+0.18	48,793	48,611	+1,785
Apr19	181109	213.50	213.69	208.87	213.11	+0.10	21,282	30,112	+1,224
May19	181109	211.72	213.11	208.70	212.54	+0.01	7,803	16,095	+148
Jun19	181109	211.50	213.12	208.49	212.37	-0.04	15,040	26,217	-1,111
Jul19	181109	210.00	213.45	209.23	212.95	-0.07	2,872	6,913	+134
Aug19	181109	210.88	214.21	210.46	213.71	-0.10	879	2,205	-19
Sep19	181109	212.00	215.35	211.32	214.70	-0.08	704	2,403	+75
Oct19	181109	214.20	216.09	212.53	215.64	-0.06	447	1,575	+31
Nov19	181109	217.30	217.30	213.96	216.54	unch	663	1,342	+213
Dec19	181109	217.50	217.89	213.74	217.20	+0.01	3,093	11,008	+397
Jan20	181109	216.50	217.44	214.12	217.44	-0.05	761	1,964	+160
Total Volume and Open Interest							345,777	384,313	-5,650
RBOB Gasoline(NYM)
Dec18	181109	164.83	165.14	159.84	162.14	-2.29	74,995	122,606	-5,254
Jan19	181109	163.97	164.02	159.15	161.30	-2.28	65,567	101,444	+2,574
Feb19	181109	165.04	165.04	160.06	161.93	-2.48	27,525	31,949	+1,372
Mar19	181109	166.46	166.67	162.09	163.95	-2.43	25,223	38,880	+858
Apr19	181109	186.46	186.57	182.53	184.24	-2.43	15,844	20,822	+783
May19	181109	187.50	187.50	183.95	185.50	-2.34	13,349	23,867	-341
Jun19	181109	184.57	188.12	184.07	185.79	-2.22	14,139	19,283	+229
Jul19	181109	184.37	186.48	183.85	185.28	-2.11	6,046	11,766	+207
Aug19	181109	183.94	185.24	182.65	184.20	-2.07	3,049	4,872	+544
Sep19	181109	184.40	184.40	180.81	182.35	-2.11	4,321	6,281	+686
Total Volume and Open Interest							255,105	398,064	+2,516
e-miNY RBOB Gasoline(NYM)
Dec18	181109	162.14	162.14	162.14	162.14	-2.29	0	2	+0
Jan19	181109	161.30	161.30	161.30	161.30	-2.28
Feb19	181109	161.93	161.93	161.93	161.93	-2.48
Mar19	181109	163.95	163.95	163.95	163.95	-2.43
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Dec18	181109	3.555	3.824	3.552	3.719	+0.176	173,381	202,338	-15,888
Jan19	181109	3.562	3.827	3.561	3.721	+0.168	105,031	251,297	+8,036
Feb19	181109	3.428	3.650	3.421	3.566	+0.152	44,377	99,298	-3,150
Mar19	181109	3.098	3.252	3.095	3.176	+0.081	42,796	227,352	-2,525
Apr19	181109	2.757	2.827	2.750	2.782	+0.030	41,517	159,188	+2,462
May19	181109	2.715	2.769	2.709	2.726	+0.017	19,993	94,520	-37
Jun19	181109	2.742	2.794	2.736	2.754	+0.015	6,877	43,448	-1,019
Jul19	181109	2.779	2.827	2.768	2.786	+0.012	4,894	44,381	+50
Aug19	181109	2.779	2.826	2.768	2.786	+0.010	3,296	39,621	+1,230
Sep19	181109	2.760	2.805	2.749	2.766	+0.011	2,349	37,163	+600
Oct19	181109	2.775	2.822	2.766	2.783	+0.012	11,060	104,092	+2,221
Nov19	181109	2.831	2.871	2.815	2.832	+0.010	2,933	40,340	+355
Dec19	181109	2.968	3.013	2.960	2.973	+0.007	3,012	37,712	+1,264
Jan20	181109	3.063	3.109	3.059	3.073	+0.012	4,450	37,221	+34
Feb20	181109	2.987	3.025	2.981	2.993	+0.008	514	11,478	+223
Mar20	181109	2.830	2.854	2.813	2.824	-0.003	1,781	16,518	+798
Total Volume and Open Interest							471,521	1,511,041	-4,434
Brent Crude Oil(ICE)
Jan19	181109	70.87	70.99	69.13	70.18	-0.47	361,361	410,028	-30,062
Feb19	181109	71.17	71.18	69.42	70.39	-0.51	151,873	222,959	+2,583
Mar19	181109	71.24	71.37	69.64	70.61	-0.50	122,704	206,220	+7,605
Apr19	181109	71.49	71.55	69.86	70.81	-0.50	56,634	106,063	+2,847
May19	181109	71.60	71.69	70.04	70.99	-0.50	41,227	96,055	+1,535
Jun19	181109	71.70	71.82	70.15	71.11	-0.50	114,121	185,495	+7,306
Jul19	181109	71.72	71.84	70.20	71.13	-0.52	12,783	63,913	+994
Aug19	181109	71.69	71.81	70.19	71.09	-0.54	10,299	46,819	+941
Sep19	181109	71.52	71.71	70.14	71.00	-0.57	24,243	58,978	+3,143
Oct19	181109	70.88	70.88	70.88	70.88	-0.61	8,874	52,228	-2,751
Nov19	181109	70.77	70.77	70.77	70.77	-0.64	8,699	57,212	+15
Dec19	181109	71.34	71.41	69.85	70.63	-0.67	89,189	183,779	-2,282
Jan20	181109	69.98	70.91	69.98	70.53	-0.68	4,910	28,143	+199
Feb20	181109	70.41	70.41	70.41	70.41	-0.70	1,643	25,553	+273
Total Volume and Open Interest							1,070,816	2,084,747	-8,031
Gas Oil(ICE)
Nov18	181109	673.25	684.75	656.25	669.50	-12.00	49,720	58,558	-19,201
Dec18	181109	662.50	664.50	647.00	656.50	-13.25	200,325	201,552	-12,640
Jan19	181109	657.50	659.25	643.50	651.75	-13.00	135,651	142,104	+1,907
Feb19	181109	656.25	657.75	642.75	650.50	-13.00	45,000	62,962	+2,064
Mar19	181109	655.25	656.75	642.25	649.50	-13.25	24,856	68,027	-1,905
Apr19	181109	653.75	655.00	641.25	648.00	-13.25	15,109	42,783	+1,238
May19	181109	652.75	654.00	641.00	647.50	-13.00	7,960	25,623	+113
Jun19	181109	653.00	654.50	641.25	647.75	-13.00	39,607	65,229	-755
Jul19	181109	654.25	655.00	643.00	648.75	-12.75	3,708	21,523	+296
Aug19	181109	656.50	656.50	645.25	650.75	-12.75	1,753	14,773	+453
Total Volume and Open Interest							556,109	931,081	-28,145
Ethanol(CBOT)
Dec18	181109	1.263	1.263	1.252	1.255	-0.014	499	1,743	-95
Jan19	181109	1.286	1.286	1.276	1.278	-0.014	247	367	+42
Feb19	181109	1.309	1.309	1.309	1.309	-0.014	211	100	+59
Mar19	181109	1.338	1.347	1.338	1.344	-0.010	232	174	+132
Apr19	181109	1.363	1.363	1.363	1.363	-0.010	0	26	+0
May19	181109	1.372	1.372	1.372	1.372	-0.010	0	15	+0
Jun19	181109	1.406	1.406	1.406	1.406	-0.010
Jul19	181109	1.428	1.428	1.428	1.428	-0.010
Total Volume and Open Interest							1,189	2,425	+138
WTI Crude Oil(ICE)
Dec18	181109	60.72	60.74	59.27	60.19	-0.48	81,968	99,823	-5,360
Jan19	181109	60.86	60.93	59.48	60.36	-0.50	87,675	74,132	-1,549
Feb19	181109	61.06	61.06	59.69	60.56	-0.51	46,140	38,818	+2,552
Mar19	181109	61.23	61.33	59.89	60.75	-0.54	37,027	47,769	+1,157
Apr19	181109	61.41	61.41	60.16	60.95	-0.58	10,375	25,407	+1,601
May19	181109	61.52	61.52	60.40	61.16	-0.61	4,470	14,542	+59
Jun19	181109	61.80	61.82	60.64	61.34	-0.65	23,616	85,022	-2,141
Jul19	181109	61.29	61.79	61.07	61.48	-0.70	2,730	6,385	-36
Aug19	181109	61.47	61.86	61.10	61.59	-0.74	2,235	6,732	+363
Sep19	181109	61.67	61.67	61.67	61.67	-0.77	1,025	14,757	-190
Oct19	181109	61.73	61.73	61.73	61.73	-0.78	282	4,470	+2
Nov19	181109	61.77	61.77	61.77	61.77	-0.79	471	4,615	-49
Dec19	181109	62.28	62.28	61.19	61.79	-0.80	15,996	97,865	+139
Jan20	181109	61.74	61.74	61.74	61.74	-0.81	86	2,814	-6
Feb20	181109	61.70	61.70	61.70	61.70	-0.81	252	2,645	-193
Mar20	181109	61.66	61.66	61.66	61.66	-0.81	64	6,546	-11
Total Volume and Open Interest							323,505	622,080	-3,679
US Dollar Index(ICE)
Dec18	181109	96.475	96.850	96.455	96.735	+0.185	34,006	55,217	+298
Mar19	181109	95.915	96.230	95.885	96.170	+0.185	351	2,462	+36
Jun19	181109	95.505	95.645	95.430	95.645	+0.185	3	401	+2
Total Volume and Open Interest							34,366	58,226	+338
Australian Dollar(CME)
Dec18	181109	72.58	72.73	72.22	72.30	-0.23	119,946	150,577	+1,644
Mar19	181109	72.72	72.73	72.34	72.40	-0.23	167	885	+27
Jun19	181109	72.67	72.67	72.52	72.53	-0.23	7	71	+5
Total Volume and Open Interest							120,190	152,222	+1,657
British Pound(CME)
Dec18	181109	130.87	130.89	129.79	129.96	-0.75	119,933	212,068	-4,232
Mar19	181109	131.50	131.50	130.44	130.61	-0.75	205	8,059	+29
Jun19	181109	131.61	131.61	131.21	131.21	-0.77	1	335	+1
Total Volume and Open Interest							121,983	223,399	-4,115
Canadian Dollar(CME)
Dec18	181109	76.06	76.14	75.61	75.75	-0.17	70,048	112,709	+520
Mar19	181109	76.00	76.18	75.75	75.88	-0.18	95	2,476	+9
Jun19	181109	76.10	76.10	75.92	75.99	-0.17	6	523	-3
Sep19	181109	76.05	76.33	75.99	76.09	-0.17	3	281	+3
Total Volume and Open Interest							70,483	116,794	+510
Japanese Yen(CME)
Dec18	181109	87.91	88.23	87.90	88.11	+0.16	199,445	210,927	+4,886
Mar19	181109	88.77	88.94	88.68	88.86	+0.16	215	1,941	-14
Jun19	181109	89.60	89.61	89.58	89.58	+0.16	0	97	+0
Total Volume and Open Interest							201,287	214,360	+4,907
Swiss Franc(CME)
Dec18	181109	99.75	99.86	99.45	99.76	+0.14	27,278	75,992	-761
Mar19	181109	100.46	100.84	100.45	100.75	+0.14	106	380	+6
Jun19	181109	101.70	101.70	101.70	101.70	+0.15	0	53	+0
Total Volume and Open Interest							27,384	76,450	-755
EuroFX(CME)
Dec18	181109	113.97	114.01	113.48	113.67	-0.21	268,365	489,229	+7,808
Mar19	181109	114.98	115.00	114.49	114.68	-0.21	1,616	15,452	+471
Jun19	181109	115.90	115.90	115.59	115.64	-0.22	18	3,244	+4
Total Volume and Open Interest							278,827	519,591	+9,398
Mexican Peso(CME)
Nov18	181109	494.63	494.63	494.63	494.63	+0.63
Dec18	181109	492.25	495.75	487.00	492.38	+0.63	73,799	182,942	+746
Total Volume and Open Interest							73,805	184,830	+745
Brazilian Real(CME)
Dec18	181109	265.40	268.00	264.75	266.85	+1.45	4,126	10,769	+574
Jan19	181109	266.35	267.25	264.30	266.35	+1.45	0	138	+0
Feb19	181109	265.75	266.05	265.75	265.75	+1.30
Mar19	181109	265.20	265.20	265.20	265.20	+1.30
Total Volume and Open Interest							4,126	10,907	+574
30-Year T-Bonds(CBOT)
Dec18	181109	137~000	138~030	137~000	137~290	+0~230	539,320	925,793	+7,269
Mar19	181109	136~140	137~140	136~130	137~090	+0~230	1,134	7,626	+369
Jun19	181109	136~220	136~220	136~220	136~220	+0~230
Total Volume and Open Interest							540,454	933,419	+7,638
10-Year T-Notes(CBOT)
Dec18	181109	117~240	118~065	117~235	118~040	+0~110	2,301,837	4,163,392	-21,915
Mar19	181109	117~175	117~310	117~165	117~290	+0~115	45,061	91,704	+17,013
Jun19	181109	117~290	117~290	117~290	117~290	+0~115
Total Volume and Open Interest							2,346,898	4,255,096	-4,902
5-Year T-Notes(CBOT)
Dec18	181109	111~286	112~052	111~286	112~036	+0~066	1,194,070	4,596,251	-13,776
Mar19	181109	111~264	112~016	111~250	112~002	+0~066	31,649	201,017	+7,276
Jun19	181109	112~002	112~002	112~002	112~002	+0~066
Total Volume and Open Interest							1,225,719	4,797,268	-6,500
2 Year T-Notes(CBOT)
Dec18	181109	105~050	105~076	105~050	105~072	+0~022	527,677	2,377,532	-17,123
Mar19	181109	105~020	105~050	105~020	105~044	+0~024	8,007	85,032	+4,962
Jun19	181109	105~044	105~044	105~044	105~044	+0~024
Total Volume and Open Interest							535,684	2,462,564	-12,161
Eurodollars(CME)
Dec18	181109	97.230	97.240	97.225	97.235	+0.010	275,070	1,620,889	-33,533
Mar19	181109	97.070	97.090	97.070	97.085	+0.015	242,173	1,351,276	+21,856
Jun19	181109	96.905	96.935	96.905	96.930	+0.025	253,416	1,258,525	+4,142
Sep19	181109	96.795	96.835	96.795	96.825	+0.030	229,392	1,143,236	-216,146
Dec19	181109	96.720	96.760	96.715	96.750	+0.035	402,537	2,019,316	-30,340
Mar20	181109	96.700	96.745	96.700	96.735	+0.040	295,281	1,045,885	+33,037
Jun20	181109	96.700	96.750	96.700	96.740	+0.040	214,878	979,951	-1,658
Sep20	181109	96.710	96.760	96.710	96.750	+0.040	194,519	751,210	-207,758
Dec20	181109	96.705	96.755	96.705	96.745	+0.040	239,279	1,174,494	-17,549
Mar21	181109	96.730	96.780	96.725	96.770	+0.040	129,104	554,020	+7,287
Jun21	181109	96.745	96.800	96.745	96.790	+0.045	148,024	425,234	-12,689
Sep21	181109	96.755	96.810	96.755	96.800	+0.045	110,518	254,628	+1,537
Dec21	181109	96.755	96.805	96.750	96.795	+0.045	86,296	358,221	-1,245
Mar22	181109	96.760	96.815	96.760	96.800	+0.040	76,356	175,015	+8,528
Jun22	181109	96.760	96.815	96.760	96.800	+0.040	47,273	140,773	-3,983
Sep22	181109	96.755	96.810	96.755	96.795	+0.040	56,587	97,797	+8,038
Dec22	181109	96.740	96.795	96.740	96.780	+0.040	32,251	116,571	+2,309
Mar23	181109	96.735	96.785	96.730	96.775	+0.040	34,522	70,837	+5,482
Total Volume and Open Interest							3,188,012	14,009,250	-431,970
Ultra T-Bond(CBOT)
Dec18	181109	148~13	149~25	148~13	149~17	+0~29	268,371	1,086,325	+17,056
Mar19	181109	149~16	150~14	149~05	150~08	+0~30	1,563	2,502	+407
Jun19	181109	151~04	151~04	151~04	151~04	+0~30
Total Volume and Open Interest							269,934	1,088,827	+17,463
Ultra 10-Yr T-Note(CBOT)
Dec18	181109	124~080	124~275	124~080	124~240	+0~140	208,906	667,337	+268
Mar19	181109	124~185	124~210	124~030	124~185	+0~140	0	221	+0
Jun19	181109	124~185	124~185	124~185	124~185	+0~140
Total Volume and Open Interest							208,906	667,558	+268
30 Day Federal Funds(CBOT)
Nov18	181109	97.798	97.798	97.793	97.795	unch	7,988	229,359	-1,151
Dec18	181109	97.715	97.715	97.705	97.710	unch	6,342	118,578	-768
Jan19	181109	97.600	97.605	97.595	97.600	unch	24,030	293,770	-4,353
Feb19	181109	97.590	97.590	97.580	97.585	unch	7,633	184,413	+574
Mar19	181109	97.520	97.525	97.515	97.520	+0.005	5,032	45,330	-953
Apr19	181109	97.405	97.415	97.405	97.415	+0.010	19,803	188,535	-56
Total Volume and Open Interest							147,872	1,799,848	-3,754
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	181109	174.58	176.12	174.58	176.06	+1.48	45,393	239,121	+290
Mar19	181109	174.02	174.54	174.02	174.54	+1.48	312	18,605	+1,226
Jun19	181109	173.46	173.46	173.46	173.46	+1.48
Total Volume and Open Interest							45,705	257,726	+1,516
Euro-Bund(EUREX)
Dec18	181109	159.43	160.07	159.43	160.03	+0.66	615,172	1,982,658	-19,415
Mar19	181109	160.10	160.80	160.10	160.79	+0.69	4,493	125,172	+5,671
Jun19	181109	158.73	158.73	158.73	158.73	+0.66
Total Volume and Open Interest							619,665	2,107,830	-13,744
Euro-Bobl(EUREX)
Dec18	181109	131.19	131.39	131.18	131.38	+0.22	358,617	1,536,679	-19,700
Mar19	181109	131.43	131.52	131.40	131.51	+0.22	2,361	30,565	+704
Jun19	181109	130.98	130.98	130.98	130.98	+0.22
Total Volume and Open Interest							360,978	1,567,244	-18,996
Euro-Schatz(EUREX)
Dec18	181109	111.91	111.95	111.90	111.95	+0.04	325,700	1,834,388	-73,601
Mar19	181109	111.78	111.82	111.78	111.82	+0.06	12,135	43,843	-5,556
Jun19	181109	111.80	111.80	111.80	111.80	+0.05
Total Volume and Open Interest							337,835	1,878,231	-79,157
3-Mth Euribor(EUREX)
Dec18	181109	100.310	100.310	100.310	100.310	+0.005	0	14,444	+0
Mar19	181109	100.295	100.295	100.295	100.295	+0.005	264	2,479	+0
Jun19	181109	100.285	100.285	100.285	100.285	+0.005	0	1,878	+0
Total Volume and Open Interest							264	28,419	+0
Long Gilt(LIFFE)
Dec18	181109	121~13	121~30	121~12	121~26	+0~20	224,084	799,538	+6,778
Mar19	181109	120~23	121~03	120~21	120~32	+0~20	287	3,997	+191
Total Volume and Open Interest							224,371	803,535	+6,969
3-Mth Short Sterling(LIFFE)
Dec18	181109	99.07	99.08	99.07	99.07	unch	152,657	549,818	-8,889
Mar19	181109	98.99	99.00	98.98	98.99	+0.01	106,258	653,827	+21,360
Jun19	181109	98.90	98.92	98.89	98.91	+0.02	55,173	378,641	-4,614
Sep19	181109	98.83	98.86	98.83	98.85	+0.03	78,739	481,523	+4,389
Dec19	181109	98.76	98.79	98.75	98.77	+0.02	105,261	384,790	+17,405
Mar20	181109	98.70	98.73	98.69	98.72	+0.04	86,822	285,558	-388
Total Volume and Open Interest							1,016,618	3,842,799	+30,493
3-Mth Euribor(LIFFE)
Dec18	181109	100.310	100.310	100.305	100.310	unch	20,335	579,500	+1,435
Mar19	181109	100.300	100.300	100.290	100.295	unch	14,987	506,022	-733
Jun19	181109	100.285	100.285	100.280	100.285	unch	80,160	613,782	+24,962
Total Volume and Open Interest							592,246	5,422,934	+46,414
3-Mth Aus T-Bills(SFE)
Dec18	181109	98.04	98.04	98.02	98.04	unch	4,889	178,265	-1,234
Mar19	181109	98.05	98.05	98.02	98.05	unch	26,857	237,286	+1,927
Jun19	181109	98.00	98.00	97.97	98.00	unch	21,236	188,235	-2,316
Sep19	181109	97.93	97.94	97.90	97.93	-0.01	20,992	167,810	+3,546
Dec19	181109	97.87	97.87	97.84	97.87	-0.01	18,235	163,783	+2,311
Mar20	181109	97.81	97.81	97.77	97.80	-0.01	10,383	123,445	+1,489
Jun20	181109	97.75	97.75	97.70	97.73	-0.02	6,032	93,425	+1,837
Sep20	181109	97.68	97.69	97.64	97.67	-0.02	6,062	47,778	+1,396
Dec20	181109	97.62	97.62	97.58	97.61	-0.01	574	10,770	+252
Mar21	181109	97.56	97.56	97.52	97.54	-0.02	12	4,956	+0
Total Volume and Open Interest							115,620	1,220,150	+9,208
10-Year Aus T-Bonds(SFE)
Dec18	181109	97.23	97.25	97.19	97.23	unch	217,492	1,273,709	+6,609
Mar19	181109	97.22	97.22	97.22	97.22	-0.01	0	300	+0
Total Volume and Open Interest							217,492	1,274,009	+6,609
3-Year Aus T-Bonds(SFE)
Dec18	181109	97.81	97.82	97.78	97.81	-0.01	208,843	1,099,299	-8,197
Mar19	181109	97.82	97.82	97.82	97.82	-0.01
Total Volume and Open Interest							208,843	1,099,299	-8,197
Gold(CMX)
Dec18	181109	1224.3	1224.6	1207.2	1208.6	-16.5	259,294	339,872	-5,521
Feb19	181109	1230.3	1230.3	1213.3	1214.6	-16.6	24,649	100,906	+5,701
Apr19	181109	1236.1	1236.1	1219.5	1220.8	-16.6	1,535	22,366	+389
Jun19	181109	1242.4	1242.4	1226.5	1227.0	-16.7	933	15,514	+37
Aug19	181109	1244.7	1244.7	1232.4	1233.0	-16.7	568	3,323	-13
Oct19	181109	1238.6	1239.0	1238.6	1239.0	-16.7	34	2,054	-10
Dec19	181109	1252.7	1252.7	1243.9	1245.0	-17.0	570	7,336	+131
Feb20	181109	1253.3	1253.3	1251.2	1251.2	-17.0	1	107	+0
Apr20	181109	1257.2	1257.2	1257.2	1257.2	-17.0	0	50	+0
Jun20	181109	1263.3	1263.8	1263.3	1263.3	-17.0	0	692	+0
Aug20	181109	1269.4	1269.4	1269.4	1269.4	-17.0
Total Volume and Open Interest							288,668	496,361	+1,450
Silver(CMX)
Dec18	181109	1442.0	1442.5	1408.0	1414.0	-28.3	83,277	146,063	-3,007
Mar19	181109	1454.5	1454.5	1420.5	1426.1	-28.6	11,380	54,535	+2,885
May19	181109	1459.0	1460.0	1429.5	1435.4	-28.4	2,434	6,007	+182
Jul19	181109	1458.5	1458.5	1438.5	1444.7	-28.0	1,861	4,150	+554
Sep19	181109	1467.0	1467.5	1449.5	1453.5	-28.0	56	633	+50
Dec19	181109	1490.0	1490.0	1463.0	1466.7	-28.0	599	1,387	+272
Mar20	181109	1479.5	1479.5	1479.5	1479.5	-28.0
Total Volume and Open Interest							99,752	214,502	+936
Platinum(NYMEX)
Jan19	181109	868.2	868.2	854.6	856.0	-14.3	13,581	67,582	+188
Apr19	181109	868.0	870.7	859.4	860.3	-14.4	111	6,424	+11
Jul19	181109	873.0	873.0	864.0	865.0	-14.3	22	494	+12
Oct19	181109	868.8	868.8	868.8	868.8	-14.3	0	4	+0
Total Volume and Open Interest							13,752	74,581	+217
Palladium(NYMEX)
Dec18	181109	1111.20	1114.30	1092.10	1097.50	-18.60	4,550	21,529	-141
Mar19	181109	1105.20	1105.60	1088.10	1092.50	-18.30	895	6,596	+552
Jun19	181109	1084.10	1084.10	1082.30	1082.30	-18.50	3	146	+1
Total Volume and Open Interest							5,448	28,271	+412
Copper(CMX)
Dec18	181109	272.95	273.15	267.70	268.45	-5.15	79,598	106,491	-5,006
Mar19	181109	274.40	274.60	269.25	270.00	-5.10	22,547	61,248	+1,138
May19	181109	275.65	275.65	270.50	271.05	-5.25	7,762	21,388	-1,029
Jul19	181109	276.20	276.20	271.50	272.10	-5.40	3,792	22,073	+2,004
Sep19	181109	277.00	277.00	272.35	272.80	-5.50	1,223	7,055	+525
Total Volume and Open Interest							115,863	245,006	-2,307
E-mini DJIA Index(CBOT)
Dec18	181109	26183	26236	25874	25973	-227	245,257	84,685	+2,970
Mar19	181109	26206	26270	25929	26020	-229	486	1,360	-4
Jun19	181109	26108	26159	25984	26064	-228	16	78	-2
Sep19	181109	26126	26126	26126	26126	-226	0	4	+0
Total Volume and Open Interest							245,759	86,127	+2,964
S & P 500(CME)
Dec18	181109	2804.30	2810.80	2766.00	2778.90	-29.80	2,769	52,700	-1,885
Mar19	181109	2783.00	2793.50	2783.00	2785.50	-30.00	4	54	+1
Jun19	181109	2794.90	2794.90	2794.90	2794.90	-29.90
Sep19	181109	2804.10	2804.10	2804.10	2804.10	-29.60
Total Volume and Open Interest							2,773	52,754	-1,884
S & P 500 E-Mini(CME)
Dec18	181109	2804.00	2811.25	2764.50	2779.00	-29.75	1,894,012	2,739,779	+5,502
Mar19	181109	2811.25	2817.25	2771.25	2785.50	-30.00	20,628	195,814	-1,081
Jun19	181109	2812.00	2825.75	2783.25	2795.00	-29.75	1,119	9,231	+5
Sep19	181109	2804.00	2804.00	2801.00	2804.00	-29.75	4	25	+2
Total Volume and Open Interest							1,915,763	2,944,854	+4,428
NASDAQ 100 E-Mini(CME)
Dec18	181109	7145.75	7166.25	6989.00	7031.25	-134.75	621,601	240,954	+476
Mar19	181109	7185.50	7197.25	7023.50	7063.75	-135.75	1,539	2,986	+227
Jun19	181109	7100.00	7100.00	7073.75	7100.00	-134.75	12	64	-8
Total Volume and Open Interest							623,152	244,008	+695
S&P Midcap 400(CME) e-Mini
Dec18	181109	1901.90	1905.20	1870.50	1883.00	-20.10	16,187	64,662	-935
Mar19	181109	1878.80	1908.60	1878.80	1888.10	-19.20	0	11	+0
Jun19	181109	1892.10	1892.10	1892.10	1892.10	-18.40
Total Volume and Open Interest							16,187	64,673	-935
Volatility Index(CBOE)
Nov18	181109	17.01	18.13	16.88	17.48	+0.50	108,833	131,378	-10,658
Dec18	181109	17.20	18.01	17.10	17.68	+0.50	92,398	147,391	+5,793
Jan19	181109	17.65	18.32	17.60	18.08	+0.45	25,330	60,842	+300
Feb19	181109	17.80	18.30	17.75	18.18	+0.40	11,244	40,117	+619
Total Volume and Open Interest							256,454	480,139	-361
S & P 600(CME)
Dec18	181109	973.00	973.00	973.00	973.00	-16.60
Mar19	181109	973.60	973.60	973.60	973.60	-16.60
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181109	1580.20	1582.90	1539.10	1551.70	-30.40	159,426	472,990	+1,884
Mar19	181109	1579.60	1579.70	1545.50	1557.20	-30.40	47	1,320	-11
Jun19	181109	1563.70	1563.70	1563.70	1563.70	-29.90
Total Volume and Open Interest							159,473	474,310	+1,873
Nikkei 225(CME)
Dec18	181109	22460	22500	22025	22150	-330	17,723	30,820	+1,821
Mar19	181109	22380	22380	22030	22125	-330	1	59	+1
Total Volume and Open Interest							17,724	30,879	+1,822
Nikkei 225(SGX)
Dec18	181109	22460	22505	22220	22290	-170	105,484	164,341	+2,309
Mar19	181109	22410	22410	22190	22245	-165	135	12,576	-4
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	181109	22445	22485	22010	22125	-335	40,077	60,185	+2,236
Mar19	181109	22035	22080	21965	22060	-335	1	53	+1
Jun19	181109	21870	21870	21870	21870	-340
Total Volume and Open Interest							40,078	60,238	+2,237
Nikkei 225(CME) e-Mini Yen
Dec18	181109	22070	22150	22020	22130	-330	0	10	+0
Mar19	181109	22060	22060	22060	22060	-340
Jun19	181109	21870	21870	21870	21870	-340
Total Volume and Open Interest							0	10	+0
CAC 40(EURONEXT)
Nov18	181109	5110.0	5119.5	5071.0	5106.5	-24.0	62,058	268,886	+1,836
Dec18	181109	5094.5	5102.0	5055.5	5091.0	-24.0	1,571	54,339	+122
Jan19	181109	5089.0	5089.0	5089.0	5089.0	-24.0	17	17	+17
Total Volume and Open Interest							63,646	343,256	+1,975
Hang Seng Index(HKFE)
Nov18	181109	26204	26229	25407	25465	-759	299,744	125,529	+465
Dec18	181109	26241	26256	25438	25497	-760	1,972	17,013	+771
Total Volume and Open Interest							301,987	154,866	+1,169
DAX(EUREX)
Dec18	181109	11475.0	11548.5	11407.5	11514.5	+11.0	89,085	120,305	+2,505
Mar19	181109	11437.0	11514.5	11405.0	11509.5	+11.0	116	3,253	+21
Jun19	181109	11427.0	11523.0	11427.0	11523.0	+11.0	22	145	-7
Total Volume and Open Interest							89,223	123,703	+2,519
Mini-DAX(EUREX)
Dec18	181109	11476.0	11548.0	11408.0	11514.5	+11.0	45,487	15,996	+100
Mar19	181109	11464.0	11540.0	11406.0	11509.5	+11.0	84	548	+11
Jun19	181109	11483.0	11523.0	11441.0	11523.0	+11.0	53	37	-5
Total Volume and Open Interest							45,624	16,581	+106
DJ EuroSTOXX 50(EUREX)
Dec18	181109	3215	3231	3196	3220	-4	986,370	3,839,597	-23,727
Mar19	181109	3207	3216	3188	3208	-4	20,186	204,653	-69
Jun19	181109	3120	3127	3114	3124	-4	18	80,016	+2,994
Total Volume and Open Interest							1,007,324	4,205,018	-15,802
Swiss Market Index(EUREX)
Dec18	181109	9069	9083	9015	9054	-45	35,846	213,042	-2,782
Mar19	181109	8935	8955	8919	8955	-45	19	6,172	+2
Jun19	181109	8786	8786	8786	8786	-45	0	222	+0
Total Volume and Open Interest							35,865	219,436	-2,780
FT-SE 100(EURONEXT)
Dec18	181109	7101.50	7115.50	7050.00	7088.00	-26.00	104,730	565,507	-328
Mar19	181109	7000.00	7028.00	7000.00	7028.00	-26.00	9	2,915	+7
Jun19	181109	6950.00	6950.00	6950.00	6950.00	-26.00	0	5	+0
Total Volume and Open Interest							104,739	568,428	-321
SPI 200(SFE)
Dec18	181109	5914.0	5921.0	5879.0	5911.0	-2.0	46,110	334,894	-1,582
Mar19	181109	5846.0	5858.0	5846.0	5854.0	-2.0	988	5,157	+651
Jun19	181109	5820.0	5840.0	5820.0	5840.0	-2.0	0	2,881	+0
Total Volume and Open Interest							47,533	345,257	-604
FTSE MIB(ISE)
Dec18	181109	19250.00	19290.00	19085.00	19219.00	-145.00	22,318	108,457	+2,835
Mar19	181109	19180.00	19180.00	19000.00	19127.00	-145.00	75	2,122	+48
Jun19	181109	18642.00	18642.00	18642.00	18642.00	-145.00	6	9	+3
Total Volume and Open Interest							22,399	110,588	+2,886
KOSPI 200(KFE)
Dec18	181109	270.80	271.50	270.25	271.50	-1.55	421,590	333,893	+1,160
Mar19	181109	270.05	270.60	268.05	268.45	-1.35	938	23,294	+106
Jun19	181109	270.00	270.80	268.60	269.20	-0.80	18	17,042	-1
Total Volume and Open Interest							422,546	400,660	+2,265
GSCI(CME)
Nov18	181109	437.60	440.40	434.75	439.10	-3.05	3,547	11,154	-3,097
Dec18	181109	437.90	443.15	437.70	441.60	-3.45	3,535	3,688	+3,085
Jan19	181109	441.95	441.95	438.75	441.95	-3.45
Total Volume and Open Interest							7,082	14,842	-12