MRCI's End of Day Prices

Daily Futures Price Listing Mon November 19, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan19	181119	892.00	892.25	871.25	873.75	-18.50	87,077	298,062	-4,020
Mar19	181119	905.00	905.50	885.25	887.50	-18.25	32,273	185,168	-728
May19	181119	918.00	918.50	898.25	900.75	-18.00	12,642	107,486	-761
Jul19	181119	930.25	930.25	910.75	913.00	-17.50	11,483	96,598	-305
Aug19	181119	932.25	933.25	915.75	917.75	-17.00	620	7,953	-7
Sep19	181119	932.75	932.75	916.25	918.00	-16.25	361	2,372	+3
Nov19	181119	937.00	937.50	919.50	922.00	-15.25	5,438	38,879	+575
Jan20	181119	947.00	947.50	930.75	932.50	-15.00	88	1,099	+42
Mar20	181119	946.75	946.75	938.75	940.25	-14.75	79	726	+25
May20	181119	949.00	950.00	947.75	949.25	-14.00	26	235	+1
Jul20	181119	962.50	962.50	957.75	959.25	-14.00	25	417	+6
Aug20	181119	959.75	959.75	959.75	959.75	-14.00	2	40	-1
Sep20	181119	953.75	953.75	953.75	953.75	-12.50	0	50	+0
Nov20	181119	959.00	959.50	953.75	957.00	-11.75	26	808	-5
Total Volume and Open Interest							150,144	739,953	-5,174
Soybean Meal(CBOT)
Dec18	181119	311.30	311.50	303.90	305.50	-5.40	51,010	97,204	-4,248
Jan19	181119	313.00	313.40	306.00	307.50	-5.50	31,929	125,270	+1,806
Mar19	181119	316.20	316.20	308.70	309.90	-5.30	21,193	94,685	+925
May19	181119	318.30	318.30	311.70	312.80	-5.00	8,137	65,484	-359
Jul19	181119	320.80	320.80	314.70	315.70	-4.90	3,910	59,538	-341
Aug19	181119	321.50	321.50	316.10	317.00	-4.90	495	10,267	+67
Sep19	181119	322.20	322.40	317.00	318.00	-4.70	355	11,324	+15
Oct19	181119	322.60	322.60	317.00	318.00	-4.50	158	7,705	+15
Dec19	181119	323.90	323.90	318.30	319.40	-4.50	1,178	27,640	+217
Jan20	181119	320.60	320.60	319.60	320.60	-4.40	70	3,000	+10
Total Volume and Open Interest							118,442	506,674	-1,894
Soybean Oil(CBOT)
Dec18	181119	27.42	27.47	27.26	27.32	-0.05	48,157	131,248	-6,508
Jan19	181119	27.65	27.66	27.45	27.50	-0.07	36,847	161,771	+6,169
Mar19	181119	27.93	27.93	27.73	27.78	-0.08	15,114	92,526	+993
May19	181119	28.20	28.22	28.03	28.08	-0.09	7,781	62,746	+206
Jul19	181119	28.51	28.51	28.31	28.37	-0.09	5,329	65,836	+1,275
Aug19	181119	28.74	28.74	28.46	28.51	-0.11	693	12,901	+14
Sep19	181119	28.86	28.86	28.60	28.65	-0.11	702	8,643	+215
Oct19	181119	28.96	28.96	28.71	28.75	-0.12	250	6,233	+111
Dec19	181119	29.20	29.20	28.92	28.96	-0.10	929	25,015	+430
Jan20	181119	29.30	29.35	29.21	29.24	-0.10	82	1,796	-7
Total Volume and Open Interest							115,886	574,418	+2,897
Canola(WCE)
Nov18	181114	471.1	471.1	471.1	471.1	-2.6
Jan19	181119	477.0	478.8	472.5	473.2	-3.7	9,245	116,663	+2,313
Mar19	181119	484.8	486.5	480.5	481.1	-3.7	2,782	35,021	+1,002
May19	181119	492.2	494.0	488.1	488.7	-3.7	793	13,876	+399
Jul19	181119	497.9	499.3	493.5	494.1	-3.8	570	3,073	-264
Total Volume and Open Interest							13,937	171,407	+3,220
Corn(CBOT)
Dec18	181119	364.75	366.25	361.25	362.25	-2.50	182,150	506,944	-24,497
Mar19	181119	375.50	377.00	372.00	373.25	-2.50	121,416	621,154	+15,951
May19	181119	383.00	384.75	379.75	381.00	-2.50	33,570	177,367	+1,710
Jul19	181119	389.75	391.25	386.50	387.75	-2.25	20,394	181,191	+200
Sep19	181119	392.00	393.25	389.75	390.75	-1.25	2,763	82,043	+471
Dec19	181119	397.75	399.00	395.25	396.25	-1.75	10,995	167,611	+781
Mar20	181119	408.00	408.00	404.50	405.50	-1.75	385	9,906	+87
May20	181119	410.50	411.00	410.25	411.00	-1.75	76	1,366	+29
Jul20	181119	418.00	418.00	415.00	415.50	-1.50	90	4,145	+52
Sep20	181119	409.75	409.75	409.75	409.75	-1.75	0	508	+0
Total Volume and Open Interest							371,910	1,758,422	-5,204
Wheat(CBOT)
Dec18	181119	506.50	507.25	496.00	498.50	-8.25	71,987	107,369	-7,586
Mar19	181119	514.75	515.25	503.25	506.50	-8.75	60,977	188,187	+5,718
May19	181119	522.00	522.25	510.75	513.50	-8.75	16,302	61,367	+925
Jul19	181119	530.00	530.75	519.75	522.25	-8.50	8,782	76,442	-161
Sep19	181119	540.75	540.75	531.75	533.75	-7.50	1,459	17,577	-109
Dec19	181119	554.50	556.25	547.25	548.75	-7.00	1,220	26,599	+86
Total Volume and Open Interest							160,909	486,153	-1,125
Wheat(KCBT)
Dec18	181119	483.00	484.00	470.00	474.25	-8.50	29,568	90,779	-8,199
Mar19	181119	506.75	507.00	494.25	498.75	-7.75	27,741	144,518	+3,559
May19	181119	518.75	518.75	506.00	510.50	-7.75	6,945	34,798	+781
Jul19	181119	529.75	529.75	517.50	521.50	-7.75	5,148	41,120	-22
Sep19	181119	543.75	543.75	532.25	536.00	-7.75	847	4,287	+172
Dec19	181119	560.00	560.25	551.75	555.50	-8.00	912	5,762	+24
Mar20	181119	572.00	572.00	564.75	569.75	-6.50	131	463	+8
Total Volume and Open Interest							71,418	322,311	-3,645
Wheat(MGE)
Dec18	181119	571.00	572.25	568.75	571.50	+0.25	4,893	27,045	-1,108
Mar19	181119	573.75	573.75	569.25	569.50	-4.00	3,942	32,684	+1,360
May19	181119	580.00	580.00	576.25	576.25	-3.75	1,155	8,490	+192
Jul19	181119	588.25	588.25	585.75	585.75	-2.50	217	3,285	-2
Sep19	181119	597.00	597.00	595.00	595.00	-2.25	236	3,886	+21
Dec19	181119	610.25	611.50	610.00	610.00	-0.75	149	1,685	+41
Total Volume and Open Interest							10,603	77,152	+504
Oats(CBOT)
Dec18	181119	299.25	318.25	298.50	304.50	+6.25	401	2,813	-93
Mar19	181119	298.00	317.50	297.25	302.25	+4.75	287	3,451	+210
May19	181119	297.00	312.00	293.25	297.00	+1.00	7	281	+0
Jul19	181119	295.00	300.00	285.75	285.75	-6.50	2	14	+0
Total Volume and Open Interest							701	6,574	+118
Rough Rice(CBOT)
Nov18	181114	10.90	10.90	10.90	10.90	+0.02	0	9	+0
Jan19	181119	10.90	10.94	10.76	10.77	-0.12	360	7,228	-127
Mar19	181119	11.07	11.10	10.92	10.93	-0.13	93	1,000	-9
May19	181119	11.06	11.06	11.06	11.06	-0.11	6	18	-3
Total Volume and Open Interest							459	8,246	-139
Live Cattle(CME)
Dec18	181119	115.550	116.230	115.480	116.150	+0.800	19,471	59,381	-3,832
Feb19	181119	119.650	120.150	119.350	120.000	+0.270	18,925	117,531	+2,712
Apr19	181119	121.550	121.950	121.250	121.850	+0.300	7,416	73,434	-144
Jun19	181119	113.535	114.050	113.180	113.980	+0.445	5,019	61,867	+282
Aug19	181119	111.900	112.100	111.300	112.035	+0.150	1,597	19,858	+62
Oct19	181119	113.385	113.450	112.800	113.385	unch	491	4,872	+152
Total Volume and Open Interest							53,064	339,856	-667
Feeder Cattle(CME)
Jan19	181119	146.850	147.400	145.580	147.285	+0.750	5,741	27,468	+50
Mar19	181119	143.880	144.485	143.035	144.330	+0.345	2,201	12,108	+112
Apr19	181119	143.985	144.830	143.450	144.650	+0.320	583	3,690	+56
May19	181119	144.300	144.900	143.580	144.785	+0.300	279	2,142	-6
Aug19	181119	148.130	148.950	147.630	148.935	+0.555	225	1,583	+4
Sep19	181119	148.400	148.630	147.630	148.400	+0.250	5	91	+0
Oct19	181119	148.250	148.250	147.580	148.250	+0.250	1	8	+1
Total Volume and Open Interest							9,035	47,090	-1,735
Lean Hogs(CME)
Dec18	181119	60.250	61.430	59.630	61.035	+0.955	16,450	48,409	-3,412
Feb19	181119	67.050	69.180	66.785	69.035	+2.285	17,336	77,976	-1,405
Apr19	181119	71.900	73.200	71.580	73.000	+1.250	5,968	42,894	-914
May19	181119	77.000	77.800	76.400	77.750	+0.900	56	1,522	+11
Jun19	181119	84.000	85.285	83.635	85.050	+1.015	2,792	23,062	+165
Jul19	181119	84.750	85.750	84.600	85.535	+0.750	1,715	25,211	+55
Aug19	181119	83.885	84.230	83.650	84.100	+0.315	845	8,822	+207
Oct19	181119	68.250	68.785	68.180	68.250	+0.050	269	3,615	+142
Total Volume and Open Interest							45,470	232,435	-5,133
Class III Milk(CME)
Nov18	181119	14.57	14.61	14.54	14.55	-0.03	188	4,887	+0
Dec18	181119	14.84	14.87	14.60	14.66	-0.18	408	5,945	+24
Jan19	181119	15.10	15.10	14.69	14.81	-0.23	285	4,911	+74
Feb19	181119	15.11	15.11	14.89	14.99	-0.15	154	2,401	+61
Mar19	181119	15.28	15.29	15.11	15.18	-0.13	133	2,154	-59
Apr19	181119	15.44	15.46	15.38	15.46	-0.09	41	1,765	+20
May19	181119	15.64	15.65	15.55	15.60	-0.07	48	1,770	+23
Jun19	181119	15.81	15.81	15.73	15.74	-0.09	43	1,664	+33
Jul19	181119	16.04	16.11	16.01	16.11	+0.03	7	1,010	-2
Aug19	181119	16.27	16.36	16.27	16.35	unch	8	873	-2
Sep19	181119	16.52	16.55	16.50	16.55	unch	10	956	+1
Oct19	181119	16.41	16.42	16.40	16.41	+0.01	28	767	+7
Nov19	181119	16.31	16.33	16.31	16.31	unch	28	682	-10
Total Volume and Open Interest							1,393	30,419	+167
Cocoa(ICE)
Dec18	181119	2170	2190	2155	2155	-38	8,572	671	-5,840
Mar19	181119	2248	2258	2183	2206	-28	27,664	116,211	-1,336
May19	181119	2257	2270	2196	2218	-29	6,844	40,483	+515
Jul19	181119	2276	2280	2208	2230	-28	2,666	23,282	+520
Sep19	181119	2269	2269	2218	2240	-26	708	16,753	+181
Dec19	181119	2276	2276	2231	2249	-24	393	20,322	-34
Mar20	181119	2246	2267	2246	2255	-23	152	7,604	+1
Total Volume and Open Interest							47,049	228,626	-6,004
Coffee "C"(ICE)
Dec18	181119	111.90	113.00	109.05	112.35	-0.25	8,471	11,008	-4,994
Mar19	181119	116.00	117.00	113.15	116.65	+0.35	25,997	113,893	+3,087
May19	181119	119.20	119.80	116.05	119.45	+0.35	5,441	50,435	+469
Jul19	181119	121.35	122.30	118.80	122.10	+0.35	1,909	30,432	-448
Sep19	181119	123.85	124.80	121.30	124.65	+0.35	1,330	13,962	+61
Dec19	181119	127.40	128.40	124.85	128.25	+0.40	543	10,639	+60
Total Volume and Open Interest							43,873	243,455	-1,753
Orange Juice(ICE)
Jan19	181119	137.40	141.45	137.05	140.35	+3.05	712	14,080	+56
Mar19	181119	137.60	141.10	137.30	140.50	+3.20	114	2,577	+39
May19	181119	138.75	141.50	138.75	140.95	+2.65	31	1,347	+9
Jul19	181119	140.00	141.70	140.00	141.60	+2.75	15	426	+1
Sep19	181119	140.00	142.00	140.00	142.00	+2.45	14	156	+13
Nov19	181119	142.80	142.80	142.80	142.80	+2.25	1	21	+0
Total Volume and Open Interest							888	18,609	+119
Sugar #11(ICE)
Mar19	181119	12.69	12.98	12.63	12.80	+0.11	50,987	329,773	-3,974
May19	181119	12.85	13.11	12.78	12.93	+0.09	16,086	171,100	-597
Jul19	181119	12.96	13.21	12.89	13.04	+0.09	7,253	128,804	-1,051
Oct19	181119	13.18	13.40	13.07	13.22	+0.07	3,859	89,879	-81
Mar20	181119	13.66	13.87	13.57	13.71	+0.05	1,184	37,215	+413
May20	181119	13.65	13.73	13.56	13.70	+0.04	307	8,760	+40
Jul20	181119	13.68	13.68	13.55	13.68	+0.03	242	6,528	+41
Oct20	181119	13.75	13.75	13.75	13.75	+0.03	115	6,827	+56
Total Volume and Open Interest							80,048	783,674	-5,141
London Cocoa(LCE)
Dec18	181119	1620	1621	1587	1597	-12	2,856	43,864	-499
Mar19	181119	1655	1666	1625	1637	-9	12,473	69,120	+739
May19	181119	1651	1669	1632	1639	-9	4,867	38,641	+320
Jul19	181119	1666	1672	1638	1643	-9	3,316	30,693	-107
Sep19	181119	1662	1674	1643	1646	-9	1,644	29,031	-51
Dec19	181119	1667	1680	1649	1653	-8	1,194	35,992	-366
Mar20	181119	1672	1684	1655	1658	-8	440	9,526	+65
Total Volume and Open Interest							26,805	262,628	+105
London Sugar(LCE)
Mar19	181119	343.30	347.20	340.20	343.90	+2.80	5,274	54,112	+336
May19	181119	348.00	352.00	345.10	348.60	+2.80	2,204	18,153	-179
Aug19	181119	353.70	357.50	350.80	354.40	+2.80	559	11,010	+239
Oct19	181119	357.00	361.20	354.70	357.90	+2.40	573	4,434	-115
Dec19	181119	364.30	364.30	360.20	363.30	+2.30	124	2,319	+7
Total Volume and Open Interest							8,799	91,537	-6,898
Cotton(ICE)
Dec18	181119	76.42	76.88	75.58	75.88	-0.24	14,328	32,187	-8,478
Mar19	181119	78.48	79.03	77.65	78.05	-0.24	21,012	127,988	+2,858
May19	181119	79.85	80.26	78.92	79.32	-0.23	3,309	32,176	+405
Jul19	181119	80.99	81.39	80.07	80.49	-0.22	891	16,244	+201
Oct19	181119	77.76	77.76	77.76	77.76	-0.09	0	4	+0
Dec19	181119	77.77	77.77	76.79	77.18	-0.03	127	30,482	-22
Total Volume and Open Interest							39,667	241,018	-5,036
Lumber(CME)
Jan19	181119	366.4	366.4	355.4	358.5	+7.1	626	2,713	-103
Mar19	181119	374.5	374.5	365.5	367.6	+8.1	185	731	-23
May19	181119	382.8	383.3	373.1	375.9	+7.6	87	421	+29
Jul19	181119	395.0	395.0	387.0	387.0	+7.0	32	101	+20
Total Volume and Open Interest							930	3,976	-153
Crude Oil(NYM)
Jan19	181119	57.03	57.58	55.28	57.20	+0.52	589,346	422,519	+13,328
Feb19	181119	57.19	57.73	55.47	57.32	+0.44	57,448	156,645	+1,084
Mar19	181119	57.43	57.90	55.65	57.43	+0.36	54,687	162,539	+1,230
Apr19	181119	57.52	58.03	55.82	57.54	+0.29	20,387	98,361	+1,515
May19	181119	57.79	58.13	56.00	57.66	+0.23	18,945	88,712	+3,034
Jun19	181119	57.84	58.37	56.18	57.76	+0.18	56,106	165,612	+4,062
Jul19	181119	57.89	58.40	56.44	57.82	+0.15	11,645	57,788	-1,837
Aug19	181119	58.20	58.44	56.46	57.86	+0.10	10,704	54,893	+819
Sep19	181119	58.35	58.58	56.58	57.90	+0.06	15,092	100,267	+1,462
Oct19	181119	58.26	58.57	56.88	57.94	+0.04	3,204	53,319	-618
Nov19	181119	56.86	58.14	56.81	57.96	+0.02	3,009	36,109	+536
Dec19	181119	58.54	58.66	56.78	57.97	unch	43,575	205,297	+246
Jan20	181119	58.40	58.41	56.81	57.92	unch	1,828	32,286	+760
Feb20	181119	57.87	58.01	57.48	57.87	unch	623	19,032	-163
Mar20	181119	57.42	57.96	56.81	57.83	-0.01	1,546	26,056	+17
Apr20	181119	57.78	57.89	57.35	57.78	-0.01	204	6,746	-35
Total Volume and Open Interest							1,171,675	2,026,511	-6,322
e-miNY Crude Oil(NYM)
Jan19	181119	57.025	57.575	55.300	57.200	+0.525	7,374	1,591	+237
Feb19	181119	57.225	57.725	55.475	57.325	+0.450	68	150	+10
Mar19	181119	57.350	57.825	55.750	57.425	+0.350	10	71	+4
Apr19	181119	57.025	57.600	56.300	57.550	+0.300	1	112	-1
May19	181119	57.650	57.650	57.650	57.650	+0.225	1	117	+0
Jun19	181119	57.650	57.750	57.650	57.750	+0.175	4	158	+1
Jul19	181119	57.825	57.825	57.825	57.825	+0.150	0	19	+0
Aug19	181119	57.850	57.850	57.850	57.850	+0.100	2	48	+0
Sep19	181119	57.900	57.900	57.900	57.900	+0.050	0	51	+0
Oct19	181119	57.500	57.950	56.700	57.950	+0.050	0	11	+0
Total Volume and Open Interest							24,643	4,328	-67
NY Harbor ULSD(NYM)
Dec18	181119	207.86	209.86	205.30	208.64	+1.27	61,425	72,377	-7,369
Jan19	181119	207.49	209.12	204.52	207.78	+1.09	45,804	95,693	+5,397
Feb19	181119	206.61	208.12	203.58	206.61	+0.85	23,007	47,273	+2,259
Mar19	181119	206.52	207.09	202.62	205.48	+0.66	18,737	47,582	+824
Apr19	181119	205.06	205.33	201.25	203.89	+0.56	9,434	31,177	-240
May19	181119	203.63	204.73	200.70	203.25	+0.51	6,634	16,618	-303
Jun19	181119	204.59	204.69	200.29	203.02	+0.46	9,247	26,875	+5
Jul19	181119	204.98	205.06	201.00	203.50	+0.38	1,432	7,503	+2
Aug19	181119	204.90	205.85	201.55	204.23	+0.32	1,144	2,706	+43
Sep19	181119	206.00	206.64	202.53	205.18	+0.28	1,241	2,587	-12
Oct19	181119	204.45	206.63	203.79	206.10	+0.28	895	2,054	+56
Nov19	181119	207.75	207.75	205.00	206.91	+0.26	916	1,871	+122
Dec19	181119	208.20	209.22	205.15	207.58	+0.24	2,161	11,535	+60
Jan20	181119	208.15	208.15	207.65	207.85	+0.15	375	2,446	+83
Total Volume and Open Interest							183,282	372,655	+1,029
RBOB Gasoline(NYM)
Dec18	181119	157.78	159.34	154.19	158.29	+0.59	55,391	77,196	-7,215
Jan19	181119	156.80	158.40	153.29	157.17	+0.35	49,711	138,335	+6,047
Feb19	181119	157.47	159.00	154.01	157.79	+0.35	22,339	44,082	+557
Mar19	181119	159.57	161.07	156.30	159.97	+0.47	16,043	44,985	+600
Apr19	181119	180.53	180.81	176.32	179.93	+0.55	9,874	25,161	+777
May19	181119	181.58	181.91	177.67	181.16	+0.55	4,575	24,365	+250
Jun19	181119	182.37	182.37	177.98	181.26	+0.53	8,231	21,274	-277
Jul19	181119	180.17	181.39	177.76	180.53	+0.53	3,064	13,102	+347
Aug19	181119	179.45	179.89	176.36	179.12	+0.59	1,303	6,323	+192
Sep19	181119	174.85	177.39	173.89	176.86	+0.73	1,474	5,902	-160
Total Volume and Open Interest							175,233	416,019	+431
e-miNY RBOB Gasoline(NYM)
Dec18	181119	157.70	158.29	157.70	158.29	+0.59	0	1	+0
Jan19	181119	157.17	157.17	157.17	157.17	+0.35
Feb19	181119	157.79	157.79	157.79	157.79	+0.35
Mar19	181119	159.97	159.97	159.97	159.97	+0.47
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Dec18	181119	4.625	4.779	4.427	4.700	+0.428	362,508	119,538	-14,061
Jan19	181119	4.592	4.803	4.457	4.712	+0.421	273,358	262,984	+7,178
Feb19	181119	4.454	4.675	4.330	4.572	+0.424	84,881	108,314	-3,863
Mar19	181119	4.162	4.398	4.060	4.295	+0.430	112,607	168,501	-11,082
Apr19	181119	2.867	3.060	2.822	3.006	+0.213	103,279	159,652	-60
May19	181119	2.713	2.789	2.671	2.752	+0.085	44,900	99,196	-7,296
Jun19	181119	2.706	2.807	2.696	2.765	+0.073	13,899	41,328	-1,067
Jul19	181119	2.760	2.830	2.715	2.784	+0.060	13,045	46,825	+662
Aug19	181119	2.735	2.815	2.724	2.771	+0.052	7,435	42,024	-55
Sep19	181119	2.715	2.779	2.694	2.742	+0.049	6,804	38,329	-485
Oct19	181119	2.745	2.800	2.711	2.755	+0.044	26,386	86,069	-3,340
Nov19	181119	2.773	2.835	2.755	2.794	+0.039	3,926	38,236	-131
Dec19	181119	2.917	2.973	2.897	2.935	+0.034	2,728	39,431	-217
Jan20	181119	3.080	3.089	3.008	3.050	+0.035	7,535	38,666	+796
Feb20	181119	2.975	3.030	2.955	2.998	+0.042	632	11,396	-2
Mar20	181119	2.832	2.861	2.797	2.835	+0.037	5,740	16,468	+1,973
Total Volume and Open Interest							1,079,555	1,387,509	-30,649
Brent Crude Oil(ICE)
Jan19	181119	66.99	67.64	65.27	66.79	+0.03	316,040	282,674	-19,298
Feb19	181119	67.32	67.87	65.56	67.08	+0.05	175,860	339,238	+22,133
Mar19	181119	67.45	68.02	65.78	67.27	+0.06	101,206	234,587	+9,713
Apr19	181119	67.58	68.06	65.95	67.40	+0.06	50,978	117,307	-2,580
May19	181119	67.69	68.15	66.11	67.52	+0.06	34,904	106,156	+1,413
Jun19	181119	67.73	68.22	66.20	67.57	+0.05	71,588	206,469	+2,833
Jul19	181119	67.87	68.11	66.21	67.54	+0.05	10,013	69,461	-585
Aug19	181119	67.52	67.99	66.16	67.43	+0.05	7,199	51,008	-527
Sep19	181119	67.27	67.86	66.06	67.27	+0.04	15,343	71,566	+1,204
Oct19	181119	67.11	67.11	67.11	67.11	+0.02	3,917	47,242	-633
Nov19	181119	66.97	66.97	66.97	66.97	+0.02	5,949	48,950	-19
Dec19	181119	66.80	67.37	65.72	66.81	+0.02	54,518	178,255	+2,801
Jan20	181119	66.66	66.70	66.60	66.70	+0.02	2,517	30,315	+376
Feb20	181119	66.59	66.59	66.59	66.59	+0.03	895	26,196	-191
Total Volume and Open Interest							896,832	2,175,821	+20,120
Gas Oil(ICE)
Dec18	181119	634.50	640.25	626.50	630.50	-2.75	106,793	142,752	-5,853
Jan19	181119	627.00	633.25	619.50	623.75	-3.25	82,837	174,198	+333
Feb19	181119	626.75	631.00	617.50	621.50	-3.75	34,627	71,445	+1,632
Mar19	181119	626.25	630.00	616.25	620.25	-4.25	19,830	61,192	-300
Apr19	181119	624.75	628.50	615.00	618.75	-4.25	12,527	43,929	-270
May19	181119	624.25	627.75	614.50	618.25	-4.50	10,161	26,753	-7
Jun19	181119	623.75	628.25	615.25	618.50	-4.50	18,984	59,601	-352
Jul19	181119	629.00	629.25	616.25	619.50	-4.50	3,076	23,043	-320
Aug19	181119	631.00	631.25	618.75	621.50	-4.75	2,581	16,155	+50
Sep19	181119	633.50	633.75	621.25	624.25	-4.50	3,273	20,814	+626
Total Volume and Open Interest							319,008	855,415	-4,351
Ethanol(CBOT)
Dec18	181119	1.265	1.267	1.248	1.254	-0.010	436	1,467	-119
Jan19	181119	1.270	1.277	1.264	1.273	-0.008	290	610	+56
Feb19	181119	1.304	1.304	1.301	1.304	-0.006	40	154	-15
Mar19	181119	1.331	1.331	1.331	1.331	-0.006	0	288	+0
Apr19	181119	1.350	1.350	1.350	1.350	-0.006	0	25	+0
May19	181119	1.359	1.359	1.359	1.359	-0.006	0	16	+0
Jun19	181119	1.393	1.393	1.393	1.393	-0.006
Jul19	181119	1.415	1.415	1.415	1.415	-0.006
Total Volume and Open Interest							766	2,560	-78
WTI Crude Oil(ICE)
Dec18	181116	56.61	57.96	55.90	56.46	unch	74,807	46,277	-22,245
Jan19	181119	57.10	57.56	55.24	57.20	+0.52	70,008	84,448	+1,120
Feb19	181119	57.25	57.69	55.42	57.32	+0.44	36,411	46,390	-456
Mar19	181119	57.33	57.86	55.66	57.43	+0.36	25,122	54,037	-812
Apr19	181119	57.89	58.00	55.87	57.54	+0.29	8,815	29,210	+1,092
May19	181119	58.09	58.10	56.01	57.66	+0.23	5,750	17,208	+385
Jun19	181119	58.22	58.33	56.23	57.76	+0.18	17,351	88,826	+377
Jul19	181119	58.31	58.32	56.45	57.82	+0.15	4,730	9,734	+1,002
Aug19	181119	58.38	58.41	56.49	57.86	+0.10	1,651	7,361	+511
Sep19	181119	58.44	58.56	56.61	57.90	+0.06	3,358	15,229	+549
Oct19	181119	57.94	57.94	57.94	57.94	+0.04	161	4,192	-3
Nov19	181119	57.96	57.96	57.96	57.96	+0.02	141	4,713	-85
Dec19	181119	58.55	58.63	56.87	57.97	unch	9,327	100,559	+1,237
Jan20	181119	57.92	57.92	57.92	57.92	unch	35	2,937	+23
Feb20	181119	57.87	57.87	57.87	57.87	unch	14	2,679	+0
Mar20	181119	57.83	57.83	57.83	57.83	-0.01	0	6,542	+0
Total Volume and Open Interest							225,965	603,343	-5,213
US Dollar Index(ICE)
Dec18	181119	96.275	96.435	95.985	96.065	-0.267	36,080	54,454	+234
Mar19	181119	95.720	95.855	95.420	95.515	-0.247	309	2,572	+13
Jun19	181119	95.290	95.290	94.990	94.990	-0.248	2	403	+2
Total Volume and Open Interest							36,391	57,609	+249
Australian Dollar(CME)
Dec18	181119	73.18	73.29	72.80	72.93	-0.41	134,091	146,986	+1,781
Mar19	181119	73.26	73.36	72.92	73.03	-0.41	169	1,101	+42
Jun19	181119	73.38	73.38	73.14	73.14	-0.42	5	81	+0
Total Volume and Open Interest							135,212	148,940	+1,924
British Pound(CME)
Dec18	181119	128.47	129.00	128.10	128.71	+0.24	273,286	219,200	+3,247
Mar19	181119	129.10	129.56	128.80	129.33	+0.22	4,292	7,887	-723
Jun19	181119	129.92	129.92	129.92	129.92	+0.22	9	345	-1
Total Volume and Open Interest							279,955	230,425	+2,551
Canadian Dollar(CME)
Dec18	181119	76.07	76.13	75.78	75.91	-0.09	73,840	121,362	+1,146
Mar19	181119	76.27	76.27	75.94	76.05	-0.10	107	3,127	+55
Jun19	181119	76.18	76.20	76.09	76.16	-0.10	8	588	+2
Sep19	181119	76.19	76.26	76.19	76.26	-0.10	15	341	+15
Total Volume and Open Interest							74,753	126,211	+1,243
Japanese Yen(CME)
Dec18	181119	88.84	89.13	88.77	89.04	+0.23	175,672	223,990	-4,152
Mar19	181119	89.59	89.82	89.55	89.78	+0.22	1,881	2,839	+409
Jun19	181119	90.34	90.48	90.34	90.48	+0.20	8	112	+7
Total Volume and Open Interest							180,234	228,117	-3,926
Swiss Franc(CME)
Dec18	181119	100.31	101.00	100.17	100.87	+0.61	27,393	77,426	+688
Mar19	181119	101.23	101.96	101.15	101.84	+0.61	62	532	+5
Jun19	181119	102.64	102.79	102.64	102.78	+0.60	0	53	+0
Total Volume and Open Interest							27,456	78,037	+693
EuroFX(CME)
Dec18	181119	114.42	114.89	114.18	114.79	+0.41	242,762	487,885	-3,447
Mar19	181119	115.40	115.85	115.23	115.76	+0.39	13,583	20,575	+6,736
Jun19	181119	116.23	116.70	116.12	116.70	+0.38	2,085	5,366	+2,077
Total Volume and Open Interest							266,660	526,728	+5,385
Mexican Peso(CME)
Nov18	181119	491.13	491.13	491.13	491.13	-5.50
Dec18	181119	493.50	494.75	487.25	488.25	-6.38	63,084	185,818	+508
Total Volume and Open Interest							63,090	188,211	+508
Brazilian Real(CME)
Dec18	181119	266.70	267.00	265.00	265.45	-1.40	853	10,921	-86
Jan19	181119	265.70	266.40	264.60	265.00	-1.35	28	256	+3
Feb19	181119	264.45	264.45	264.15	264.45	-1.40
Mar19	181119	263.95	263.95	263.95	263.95	-1.35
Total Volume and Open Interest							881	11,177	-83
30-Year T-Bonds(CBOT)
Dec18	181119	139~250	139~300	139~000	139~250	+0~070	467,227	907,935	+7,490
Mar19	181119	139~050	139~090	138~130	139~050	+0~070	6,784	15,381	+2,043
Jun19	181119	138~180	138~180	138~180	138~180	+0~070
Total Volume and Open Interest							474,011	923,316	+9,533
10-Year T-Notes(CBOT)
Dec18	181119	119~080	119~120	119~005	119~095	+0~045	2,392,837	4,094,585	+4,549
Mar19	181119	119~025	119~060	118~270	119~040	+0~050	59,229	161,237	+19,024
Jun19	181119	119~040	119~040	119~040	119~040	+0~050
Total Volume and Open Interest							2,452,066	4,255,822	+23,573
5-Year T-Notes(CBOT)
Dec18	181119	112~286	113~000	112~242	112~302	+0~040	1,343,359	4,629,340	+20,586
Mar19	181119	112~272	112~302	112~224	112~284	+0~042	78,188	343,696	+29,218
Jun19	181119	112~284	112~284	112~284	112~284	+0~042
Total Volume and Open Interest							1,421,547	4,973,036	+49,804
2 Year T-Notes(CBOT)
Dec18	181119	105~160	105~174	105~142	105~170	+0~020	597,353	2,533,681	+10,292
Mar19	181119	105~150	105~170	105~134	105~164	+0~026	37,659	182,859	+22,327
Jun19	181119	105~164	105~164	105~164	105~164	+0~026
Total Volume and Open Interest							635,012	2,716,540	+32,619
Eurodollars(CME)
Dec18	181119	97.272	97.275	97.257	97.270	+0.005	419,834	1,601,648	-26,603
Mar19	181119	97.175	97.185	97.150	97.175	+0.015	415,737	1,350,636	+9,734
Jun19	181119	97.065	97.085	97.030	97.075	+0.030	380,105	1,243,629	+3,920
Sep19	181119	96.990	97.020	96.955	97.010	+0.040	304,751	1,155,598	+10,243
Dec19	181119	96.930	96.965	96.895	96.955	+0.040	637,632	2,058,998	+50,657
Mar20	181119	96.935	96.970	96.895	96.955	+0.040	352,063	1,076,335	+30,402
Jun20	181119	96.945	96.980	96.910	96.970	+0.040	235,225	999,524	+3,307
Sep20	181119	96.955	96.985	96.920	96.980	+0.040	191,031	774,643	+4,181
Dec20	181119	96.950	96.980	96.910	96.970	+0.035	228,535	1,219,997	+15,087
Mar21	181119	96.970	97.000	96.930	96.990	+0.035	147,229	559,257	-10,240
Jun21	181119	96.985	97.010	96.945	97.000	+0.035	108,797	445,978	+9,146
Sep21	181119	96.985	97.010	96.950	97.000	+0.030	83,485	267,008	+3,869
Dec21	181119	96.975	96.995	96.935	96.985	+0.025	100,853	367,425	+7,250
Mar22	181119	96.970	96.990	96.940	96.985	+0.025	62,686	164,152	-8,179
Jun22	181119	96.965	96.985	96.935	96.980	+0.025	42,098	151,495	+131
Sep22	181119	96.960	96.970	96.925	96.965	+0.020	34,680	103,986	-2,005
Dec22	181119	96.935	96.950	96.905	96.940	+0.015	33,422	117,527	+1,073
Mar23	181119	96.920	96.935	96.890	96.925	+0.015	29,053	70,724	-1,439
Total Volume and Open Interest							3,909,841	14,201,474	+102,240
Ultra T-Bond(CBOT)
Dec18	181119	151~17	151~22	150~12	151~16	+0~08	193,019	1,108,809	-1,181
Mar19	181119	152~13	152~14	151~05	152~09	+0~08	4,505	38,220	+3,718
Jun19	181119	153~05	153~05	153~05	153~05	+0~08
Total Volume and Open Interest							197,524	1,147,029	+2,537
Ultra 10-Yr T-Note(CBOT)
Dec18	181119	126~030	126~065	125~235	126~045	+0~055	210,525	689,097	+3,012
Mar19	181119	125~295	126~025	125~185	126~005	+0~060	2,131	3,805	+2,115
Jun19	181119	126~005	126~005	126~005	126~005	+0~060
Total Volume and Open Interest							212,656	692,902	+5,127
30 Day Federal Funds(CBOT)
Nov18	181119	97.802	97.805	97.800	97.805	+0.005	10,520	201,368	-860
Dec18	181119	97.725	97.730	97.715	97.730	+0.010	6,938	125,499	+380
Jan19	181119	97.630	97.630	97.615	97.630	+0.010	72,628	296,233	-1,040
Feb19	181119	97.620	97.620	97.600	97.620	+0.010	45,764	183,176	+300
Mar19	181119	97.565	97.570	97.550	97.570	+0.010	12,409	43,102	+541
Apr19	181119	97.485	97.500	97.465	97.490	+0.015	77,003	198,867	+16,538
Total Volume and Open Interest							389,406	1,819,258	+34,813
Japanese Govt Bonds(SGX)
Dec18	181119	150.93	151.13	150.91	151.10	+0.17	1,086	17,434	+73
Mar19	181119	151.10	151.10	151.10	151.10	+0.17
Jun19	181119	151.10	151.10	151.10	151.10	+0.17
Total Volume and Open Interest							1,086	17,434	+73
Euro-Buxl(EUREX)
Dec18	181119	176.60	176.60	175.44	176.08	-0.50	63,426	241,865	-2,723
Mar19	181119	174.04	174.58	174.04	174.56	-0.50	0	17,542	+6
Jun19	181119	173.48	173.48	173.48	173.48	-0.50
Total Volume and Open Interest							63,426	259,407	-2,717
Euro-Bund(EUREX)
Dec18	181119	160.73	160.73	160.24	160.60	-0.05	1,050,374	1,988,936	-121,133
Mar19	181119	161.50	161.50	161.01	161.40	-0.05	12,835	182,789	+19,351
Jun19	181119	159.30	159.30	159.30	159.30	-0.05
Total Volume and Open Interest							1,063,209	2,171,725	-101,782
Euro-Bobl(EUREX)
Dec18	181119	131.74	131.74	131.52	131.65	-0.05	546,290	1,511,565	-81,921
Mar19	181119	131.80	131.88	131.71	131.83	-0.05	19,429	40,750	-7,158
Jun19	181119	131.25	131.25	131.25	131.25	-0.05
Total Volume and Open Interest							565,719	1,552,315	-89,079
Euro-Schatz(EUREX)
Dec18	181119	112.00	112.00	111.94	111.98	-0.01	521,095	1,889,723	-134,363
Mar19	181119	111.83	111.86	111.83	111.86	-0.01	49,527	66,871	-8,116
Jun19	181119	111.83	111.83	111.83	111.83	-0.01
Total Volume and Open Interest							570,622	1,956,594	-142,479
3-Mth Euribor(EUREX)
Dec18	181119	100.300	100.310	100.300	100.310	unch	0	14,434	+0
Mar19	181119	100.295	100.295	100.295	100.295	unch	0	2,479	+0
Jun19	181119	100.280	100.280	100.280	100.280	unch	0	1,878	+0
Total Volume and Open Interest							0	28,380	-22
Long Gilt(LIFFE)
Dec18	181119	122~21	123~05	122~17	123~02	+0~11	491,830	814,323	-8,000
Mar19	181119	121~26	122~08	121~26	122~07	+0~11	2,166	11,192	+1,651
Total Volume and Open Interest							493,996	825,515	-6,349
3-Mth Short Sterling(LIFFE)
Dec18	181119	99.08	99.09	99.07	99.08	unch	161,299	588,537	+11,452
Mar19	181119	99.05	99.06	99.03	99.05	unch	312,292	751,842	+42,867
Jun19	181119	98.99	99.01	98.97	99.00	unch	221,416	357,186	-14,017
Sep19	181119	98.93	98.96	98.92	98.95	+0.01	219,633	526,923	+904
Dec19	181119	98.87	98.90	98.85	98.89	+0.02	352,268	470,270	+44,641
Mar20	181119	98.82	98.86	98.80	98.85	+0.03	283,661	295,607	+20,319
Total Volume and Open Interest							2,923,575	4,180,943	+145,196
3-Mth Euribor(LIFFE)
Dec18	181119	100.310	100.310	100.305	100.310	+0.005	30,836	594,911	+7,244
Mar19	181119	100.295	100.295	100.290	100.295	+0.005	26,071	492,217	+4,784
Jun19	181119	100.280	100.280	100.275	100.280	+0.005	49,287	621,731	-1,765
Total Volume and Open Interest							882,672	5,477,445	+15,768
3-Mth Aus T-Bills(SFE)
Dec18	181119	98.03	98.03	98.02	98.03	unch	22,251	161,212	-7,292
Mar19	181119	98.05	98.06	98.04	98.05	unch	29,491	238,418	+5,857
Jun19	181119	98.00	98.02	98.00	98.02	+0.01	23,138	187,508	+4,707
Sep19	181119	97.93	97.96	97.93	97.96	+0.02	29,114	186,003	+1,557
Dec19	181119	97.88	97.90	97.87	97.90	+0.02	16,115	169,745	+672
Mar20	181119	97.82	97.84	97.81	97.84	+0.02	15,483	119,322	+1,289
Jun20	181119	97.76	97.79	97.76	97.79	+0.02	16,607	99,103	+3,027
Sep20	181119	97.71	97.73	97.70	97.73	+0.02	8,415	48,867	+816
Dec20	181119	97.65	97.68	97.65	97.68	+0.03	871	9,801	-492
Mar21	181119	97.62	97.62	97.62	97.62	+0.03	30	4,447	-2
Total Volume and Open Interest							161,515	1,228,816	+10,139
10-Year Aus T-Bonds(SFE)
Dec18	181119	97.31	97.34	97.30	97.33	+0.01	186,715	1,258,254	-1,237
Mar19	181119	97.33	97.33	97.32	97.32	+0.01	102	8,982	+102
Total Volume and Open Interest							186,817	1,267,236	-1,135
3-Year Aus T-Bonds(SFE)
Dec18	181119	97.85	97.86	97.82	97.86	+0.01	276,022	1,085,274	-7,532
Mar19	181119	97.87	97.87	97.87	97.87	+0.02
Total Volume and Open Interest							276,022	1,085,274	-7,532
Gold(CMX)
Dec18	181119	1222.6	1226.5	1218.5	1225.3	+2.3	253,571	300,840	-19,413
Feb19	181119	1229.0	1232.2	1224.5	1231.1	+2.1	16,266	156,095	+6,772
Apr19	181119	1235.0	1237.2	1230.8	1237.1	+2.2	1,979	23,941	+55
Jun19	181119	1241.2	1243.5	1237.0	1243.3	+2.1	10,737	31,614	+9,335
Aug19	181119	1246.2	1249.2	1242.8	1249.2	+2.1	632	3,719	+85
Oct19	181119	1252.5	1255.5	1249.5	1255.5	+2.4	18	2,094	+3
Dec19	181119	1257.6	1261.6	1254.8	1261.6	+2.6	138	8,273	-8
Feb20	181119	1267.7	1267.7	1267.7	1267.7	+2.6	6	105	-6
Apr20	181119	1273.7	1273.7	1273.7	1273.7	+2.6	2	52	+2
Jun20	181119	1279.8	1279.8	1279.8	1279.8	+2.6	2	714	+0
Aug20	181119	1285.9	1285.9	1285.9	1285.9	+2.6	4	4	+4
Total Volume and Open Interest							283,648	532,702	-3,225
Silver(CMX)
Dec18	181119	1440.0	1442.0	1432.5	1440.3	+2.1	79,834	132,193	-4,670
Mar19	181119	1452.5	1454.5	1445.0	1452.7	+1.8	11,621	70,016	+4,830
May19	181119	1459.5	1463.5	1455.5	1461.9	+1.7	1,031	7,732	+57
Jul19	181119	1465.5	1472.0	1465.0	1471.2	+1.7	524	10,437	+48
Sep19	181119	1475.5	1480.1	1475.5	1480.1	+1.8	152	938	+128
Dec19	181119	1492.0	1495.0	1488.5	1493.8	+1.7	122	1,941	+77
Mar20	181119	1506.6	1506.6	1506.6	1506.6	+1.7	0	2	+0
Total Volume and Open Interest							93,632	224,864	+492
Platinum(NYMEX)
Jan19	181119	848.5	858.6	845.0	857.6	+11.0	15,800	63,028	+246
Apr19	181119	853.6	862.4	849.8	862.1	+11.1	676	6,765	+213
Jul19	181119	866.0	866.7	864.5	866.7	+11.1	8	554	-1
Oct19	181119	871.0	871.0	871.0	871.0	+11.1	0	7	+0
Total Volume and Open Interest							16,484	70,432	+458
Palladium(NYMEX)
Dec18	181119	1154.80	1167.10	1140.50	1141.30	-13.30	8,057	18,108	-323
Mar19	181119	1153.60	1161.50	1136.10	1136.80	-12.60	1,709	9,592	+724
Jun19	181119	1150.00	1153.30	1128.60	1128.60	-10.70	37	187	+11
Total Volume and Open Interest							9,803	27,887	+412
Copper(CMX)
Dec18	181119	278.30	280.95	276.00	279.90	+0.05	81,610	76,037	-2,602
Mar19	181119	279.75	281.55	277.05	280.65	-0.35	21,454	77,325	+1,772
May19	181119	279.65	281.20	277.75	280.30	-0.85	6,951	24,554	+280
Jul19	181119	280.20	280.85	278.20	279.90	-1.35	5,148	30,198	-921
Sep19	181119	279.30	280.80	278.25	279.50	-1.80	803	6,974	+142
Total Volume and Open Interest							117,682	241,302	-1,520
E-mini DJIA Index(CBOT)
Dec18	181119	25385	25492	24890	25029	-422	350,722	78,461	-3,701
Mar19	181119	25455	25532	24935	25068	-423	575	1,678	-34
Jun19	181119	25443	25548	24991	25113	-423	0	67	+0
Sep19	181119	25173	25173	25134	25173	-419	0	1	+0
Total Volume and Open Interest							351,297	80,207	-3,735
S & P 500(CME)
Dec18	181119	2730.20	2748.00	2682.00	2696.30	-46.60	3,980	55,806	-37
Mar19	181119	2724.50	2724.50	2702.00	2702.00	-46.90	5	54	+0
Jun19	181119	2710.40	2710.40	2710.40	2710.40	-47.00
Sep19	181119	2719.20	2719.20	2719.20	2719.20	-46.30
Total Volume and Open Interest							3,985	55,860	-37
S & P 500 E-Mini(CME)
Dec18	181119	2733.00	2748.00	2681.50	2696.25	-46.75	2,383,852	2,731,137	-24,409
Mar19	181119	2739.50	2754.00	2687.25	2702.00	-47.00	21,246	219,958	+10,385
Jun19	181119	2760.25	2761.50	2696.50	2710.50	-47.00	62	9,921	+8
Sep19	181119	2719.25	2719.25	2714.25	2719.25	-46.25	0	26	+0
Total Volume and Open Interest							2,405,160	2,961,047	-14,016
NASDAQ 100 E-Mini(CME)
Dec18	181119	6875.00	6934.50	6632.25	6672.00	-223.25	793,461	243,302	-8,038
Mar19	181119	6901.25	6963.75	6662.00	6701.25	-225.00	2,979	3,890	+157
Jun19	181119	6968.00	6989.25	6700.00	6732.75	-223.75	41	75	+5
Total Volume and Open Interest							796,482	247,272	-7,875
S&P Midcap 400(CME) e-Mini
Dec18	181119	1863.40	1871.50	1833.10	1839.80	-25.40	17,737	63,706	+4
Mar19	181119	1844.40	1875.50	1844.40	1844.40	-25.40	0	12	+0
Jun19	181119	1847.30	1847.30	1847.30	1847.30	-26.20
Total Volume and Open Interest							17,737	63,718	+4
Volatility Index(CBOE)
Nov18	181119	18.40	20.10	18.05	19.93	+1.65	127,264	72,055	-10,174
Dec18	181119	18.38	19.65	18.15	19.38	+1.05	135,001	190,009	+4,640
Jan19	181119	18.83	19.83	18.60	19.63	+0.90	34,472	62,575	+1,811
Feb19	181119	18.95	19.76	18.67	19.58	+0.75	13,179	40,502	+1,743
Total Volume and Open Interest							320,822	475,789	-825
S & P 600(CME)
Dec18	181119	945.80	945.80	945.80	945.80	-15.60
Mar19	181119	946.30	946.30	946.30	946.30	-15.70
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181119	1528.10	1533.40	1492.00	1500.40	-31.10	191,882	461,895	-2,250
Mar19	181119	1531.20	1537.50	1497.80	1505.00	-31.40	76	1,438	+26
Jun19	181119	1511.90	1511.90	1511.90	1511.90	-31.10
Total Volume and Open Interest							191,958	463,333	-2,224
Nikkei 225(CME)
Dec18	181119	21695	21925	21540	21605	-150	17,360	30,231	-169
Mar19	181119	21710	21890	21535	21595	-135	11	72	-1
Total Volume and Open Interest							17,371	30,303	-170
Nikkei 225(SGX)
Dec18	181119	21650	21855	21490	21840	+205	87,793	161,322	-1,640
Mar19	181119	21655	21795	21595	21795	+205	133	12,966	+5
Jun19	181119	21625	21625	21625	21625	+25	0	688	+0
Total Volume and Open Interest							85,514	189,575	-1,490
Nikkei 225 Mini(JPX)
Dec18	181119	21650	21850	21490	21840	+20	1,103,832	481,283	+1,554
Mar19	181119	21585	21785	21425	21770	+20	31,888	38,042	+504
Jun19	181119	21400	21590	21240	21590	+20	347	2,342	+7
Total Volume and Open Interest							1,158,485	551,221	+3,115
Nikkei 225(JPX)
Dec18	181119	21640	21850	21490	21840	+20	68,707	336,680	+3,366
Mar19	181119	21590	21780	21430	21770	+20	844	29,523	+183
Jun19	181119	21590	21590	21590	21590	+20	9	9,640	-197
Total Volume and Open Interest							69,568	452,266	+3,509
Nikkei 225(CME) Yen
Dec18	181119	21685	21915	21530	21590	-155	61,428	57,639	-1,015
Mar19	181119	21645	21830	21485	21525	-155	10	60	+4
Jun19	181119	21375	21375	21375	21375	-135
Total Volume and Open Interest							61,438	57,699	-1,011
Nikkei 225(CME) e-Mini Yen
Dec18	181119	21590	21900	21540	21590	-160	0	10	+0
Mar19	181119	21530	21530	21530	21530	-150
Jun19	181119	21380	21380	21380	21380	-130
Total Volume and Open Interest							0	10	+0
CAC 40(EURONEXT)
Dec18	181119	5016.0	5047.5	4951.0	4970.0	-39.0	96,522	281,391	+36,954
Jan19	181119	5013.0	5014.0	4950.0	4968.5	-39.0	11	19	+1
Feb19	181119	4965.5	4965.5	4965.5	4965.5
Mar19	181119	4965.0	4965.0	4965.0	4965.0	-39.0	1	7	+1
Total Volume and Open Interest							220,693	366,871	-54,434
Hang Seng Index(HKFE)
Nov18	181119	26107	26378	25958	26290	+175	275,740	127,266	+498
Dec18	181119	26080	26400	25990	26314	+172	3,158	18,971	+265
Total Volume and Open Interest							279,202	159,284	+837
DAX(EUREX)
Dec18	181119	11347.0	11415.0	11186.5	11231.5	-119.0	135,650	133,057	-1,361
Mar19	181119	11340.0	11396.0	11181.0	11226.0	-119.0	155	3,517	+92
Jun19	181119	11340.0	11340.0	11200.0	11240.0	-119.0	0	142	+3
Total Volume and Open Interest							135,805	136,716	-1,266
Mini-DAX(EUREX)
Dec18	181119	11361.0	11416.0	11186.0	11231.5	-119.0	70,558	16,796	+50
Mar19	181119	11332.0	11400.0	11183.0	11226.0	-119.0	224	553	-16
Jun19	181119	11244.0	11244.0	11220.0	11240.0	-119.0	3	47	+2
Total Volume and Open Interest							70,785	17,396	+36
DJ EuroSTOXX 50(EUREX)
Dec18	181119	3173	3199	3138	3151	-25	1,428,755	3,945,222	-38,716
Mar19	181119	3165	3184	3126	3139	-25	20,267	227,834	+2,986
Jun19	181119	3058	3058	3049	3056	-25	18	80,035	-3
Total Volume and Open Interest							1,450,040	4,334,843	-35,733
Swiss Market Index(EUREX)
Dec18	181119	8900	8969	8764	8805	-92	55,626	211,432	+4,098
Mar19	181119	8859	8860	8676	8706	-91	14	6,371	+2
Jun19	181119	8535	8537	8535	8537	-90	15	265	+0
Total Volume and Open Interest							55,655	218,068	+4,100
FT-SE 100(EURONEXT)
Dec18	181119	7015.50	7066.00	6964.50	6998.00	-28.00	172,209	592,118	+7,186
Mar19	181119	6937.00	6937.00	6937.00	6937.00	-28.00	3,975	8,605	+3,963
Jun19	181119	6859.00	6859.00	6859.00	6859.00	-28.00	0	5	+0
Total Volume and Open Interest							176,184	600,729	+11,149
SPI 200(SFE)
Dec18	181119	5722.0	5749.0	5684.0	5691.0	-31.0	65,083	337,747	-5,679
Mar19	181119	5665.0	5665.0	5634.0	5634.0	-31.0	1,907	7,575	+1,699
Jun19	181119	5620.0	5620.0	5620.0	5620.0	-31.0	0	2,880	+0
Total Volume and Open Interest							67,209	356,161	-4,157
FTSE MIB(ISE)
Dec18	181119	18895.00	19125.00	18740.00	18825.00	-21.00	33,218	112,968	+470
Mar19	181119	18765.00	19005.00	18655.00	18733.00	-21.00	145	2,385	+76
Jun19	181119	18248.00	18248.00	18248.00	18248.00	-21.00	0	11	+0
Total Volume and Open Interest							33,363	115,364	+546
KOSPI 200(KFE)
Dec18	181119	271.80	274.40	270.80	272.60	+0.90	280,166	335,312	+2,712
Mar19	181119	268.75	271.15	267.70	269.35	+0.60	804	26,447	-1
Jun19	181119	270.30	270.30	268.80	270.10	+0.50	5	16,849	+385
Total Volume and Open Interest							280,975	407,512	+4,952
GSCI(CME)
Dec18	181119	436.50	436.50	427.65	435.60	+1.90	38	15,377	+1
Jan19	181119	435.65	435.65	428.70	435.65	+1.90
Feb19	181119	435.80	435.80	435.80	435.80	+1.90
Total Volume and Open Interest							38	15,377	-1,692