MRCI's End of Day Prices

Daily Futures Price Listing Thu November 29, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan19	181129	890.00	894.50	882.50	887.25	-3.25	98,671	284,086	-12,421
Mar19	181129	903.50	907.75	896.25	900.50	-3.75	31,396	188,313	+1,035
May19	181129	916.50	920.75	909.50	913.75	-3.75	13,438	112,786	+1,159
Jul19	181129	928.50	933.25	922.00	926.25	-3.75	10,545	100,326	+562
Aug19	181129	934.00	937.50	927.50	930.75	-3.50	461	8,267	+64
Sep19	181129	933.25	936.75	927.00	930.25	-4.00	179	2,668	-46
Nov19	181129	937.00	940.75	930.50	933.25	-4.75	4,720	40,757	-52
Jan20	181129	944.50	950.50	941.25	942.75	-5.25	60	1,149	+4
Mar20	181129	958.00	958.50	950.00	951.25	-4.50	21	761	+16
May20	181129	959.00	966.00	958.25	958.75	-5.00	10	270	+10
Jul20	181129	968.50	975.25	967.00	968.00	-5.00	86	479	+3
Aug20	181129	969.50	969.50	969.50	969.50	-5.00	1	40	+0
Sep20	181129	962.00	962.00	962.00	962.00	-4.25	0	50	+0
Nov20	181129	963.50	970.75	963.50	965.00	-4.50	14	879	+1
Total Volume and Open Interest							159,602	740,891	-9,665
Soybean Meal(CBOT)
Dec18	181129	307.90	308.90	304.70	306.90	-1.00	40,941	26,987	-12,640
Jan19	181129	309.80	311.60	307.10	309.50	-0.80	57,394	147,546	+1,605
Mar19	181129	313.40	314.50	310.00	312.20	-1.10	20,880	108,916	+2,509
May19	181129	315.70	317.20	312.80	314.80	-1.20	8,016	68,917	+332
Jul19	181129	318.80	320.20	315.90	317.80	-1.00	3,941	60,490	-214
Aug19	181129	320.20	320.90	317.60	319.30	-0.90	518	11,020	+252
Sep19	181129	320.20	322.20	318.80	320.50	-0.80	452	11,791	-94
Oct19	181129	319.60	323.20	319.10	320.80	-0.80	135	10,885	+43
Dec19	181129	321.70	324.30	320.40	322.30	-0.70	1,140	28,275	+10
Jan20	181129	322.90	325.30	322.30	323.50	-0.60	1	3,045	-1
Total Volume and Open Interest							133,623	482,698	-8,146
Soybean Oil(CBOT)
Dec18	181129	27.72	27.84	27.59	27.68	-0.05	51,889	28,535	-17,145
Jan19	181129	28.00	28.09	27.84	27.91	-0.07	84,466	190,274	-4,072
Mar19	181129	28.27	28.34	28.09	28.16	-0.08	25,969	122,295	+4,814
May19	181129	28.55	28.61	28.38	28.43	-0.09	8,011	69,711	+1,669
Jul19	181129	28.84	28.90	28.68	28.72	-0.09	4,498	66,553	-219
Aug19	181129	29.00	29.01	28.82	28.87	-0.08	342	12,871	+99
Sep19	181129	29.13	29.15	28.96	29.00	-0.09	265	9,476	+90
Oct19	181129	29.26	29.26	29.04	29.07	-0.09	330	6,839	+81
Dec19	181129	29.46	29.46	29.22	29.26	-0.09	1,375	27,053	+248
Jan20	181129	29.54	29.68	29.50	29.54	-0.09	91	2,056	-9
Total Volume and Open Interest							177,369	542,649	-14,312
Canola(WCE)
Jan19	181129	479.2	479.7	476.4	478.5	-0.7	12,170	115,996	+1,654
Mar19	181129	486.9	487.0	484.1	486.2	-0.5	4,960	41,984	+1,603
May19	181129	495.0	495.0	492.3	494.2	-0.6	2,866	19,331	+1,310
Jul19	181129	499.7	501.1	498.2	500.5	-0.6	722	3,679	+244
Nov19	181129	497.2	497.2	495.9	496.6	+0.1	77	3,130	+36
Total Volume and Open Interest							20,796	184,186	+4,848
Corn(CBOT)
Dec18	181129	360.50	363.00	359.00	360.25	-0.25	248,125	180,679	-72,460
Mar19	181129	373.00	375.75	371.75	373.25	unch	277,016	796,212	+38,659
May19	181129	380.50	383.00	379.00	380.50	unch	64,376	197,949	+1,912
Jul19	181129	387.00	389.50	385.50	387.00	unch	24,871	189,156	+527
Sep19	181129	390.25	392.00	388.25	390.00	+0.25	2,903	85,224	+507
Dec19	181129	396.25	397.50	394.50	396.00	unch	9,703	181,284	+1,603
Mar20	181129	405.75	407.00	404.00	405.50	unch	918	10,559	+170
May20	181129	412.00	412.25	410.00	411.00	unch	231	1,426	+97
Jul20	181129	416.00	416.75	414.50	415.75	unch	238	4,024	-38
Sep20	181129	411.00	411.00	410.00	410.00	-0.25	52	530	+18
Total Volume and Open Interest							628,580	1,653,425	-28,962
Wheat(CBOT)
Dec18	181129	497.75	501.50	492.00	496.50	-1.00	27,085	24,522	-10,199
Mar19	181129	511.50	514.50	506.00	507.75	-3.75	72,734	228,688	+12,202
May19	181129	519.00	522.00	513.50	514.50	-4.50	15,011	76,023	+2,498
Jul19	181129	526.00	529.50	520.75	521.50	-4.75	8,742	73,874	-107
Sep19	181129	536.75	538.75	530.50	531.00	-4.50	2,522	19,155	+230
Dec19	181129	550.50	551.75	543.50	543.75	-4.50	2,811	26,323	+371
Total Volume and Open Interest							129,178	457,208	+5,010
Wheat(KCBT)
Dec18	181129	466.75	472.50	465.00	466.00	-1.00	22,882	28,484	-13,264
Mar19	181129	492.50	498.00	491.00	492.50	+0.25	38,133	179,154	+8,159
May19	181129	506.25	510.75	503.50	505.00	-0.50	7,421	38,821	+562
Jul19	181129	517.00	522.75	515.50	516.25	-1.25	5,184	39,737	+159
Sep19	181129	531.25	535.00	528.25	528.75	-1.50	1,205	7,219	+404
Dec19	181129	549.75	552.00	544.25	545.00	-1.50	655	5,965	+157
Mar20	181129	561.00	563.00	556.00	556.50	-1.25	131	528	+13
Total Volume and Open Interest							75,732	300,600	-3,818
Wheat(MGE)
Dec18	181129	573.50	575.25	567.00	569.50	-4.00	5,868	9,101	-4,096
Mar19	181129	570.50	574.50	567.50	568.00	-3.50	7,877	42,404	+1,971
May19	181129	576.00	580.50	574.50	575.00	-2.50	1,206	10,224	+385
Jul19	181129	585.50	588.00	582.50	583.00	-2.75	224	3,661	+29
Sep19	181129	594.25	596.00	591.25	591.50	-2.75	107	4,372	+49
Dec19	181129	608.25	608.25	605.25	605.25	-1.25	120	2,215	+97
Total Volume and Open Interest							15,402	72,087	-1,565
Oats(CBOT)
Dec18	181129	289.25	296.75	276.00	278.50	-11.00	360	351	-255
Mar19	181129	296.00	297.75	290.25	290.75	-7.25	528	5,342	+22
May19	181129	298.25	298.25	292.00	292.75	-5.25	35	279	-10
Jul19	181129	285.75	285.75	285.75	285.75	-4.25	4	25	+1
Total Volume and Open Interest							931	6,032	-241
Rough Rice(CBOT)
Jan19	181129	10.82	10.94	10.80	10.91	+0.10	186	6,753	-34
Mar19	181129	11.00	11.11	10.99	11.10	+0.10	92	1,245	+55
May19	181129	11.16	11.22	11.16	11.22	+0.09	0	17	+0
Jul19	181129	11.35	11.35	11.35	11.35	+0.08
Total Volume and Open Interest							278	8,015	+21
Live Cattle(CME)
Dec18	181129	117.035	117.035	115.535	116.600	-0.185	8,077	35,632	-1,625
Feb19	181129	120.650	120.680	118.580	120.285	-0.265	16,940	134,423	+1,846
Apr19	181129	122.535	122.550	120.635	121.885	-0.515	7,400	76,461	+161
Jun19	181129	114.700	114.750	112.980	113.830	-0.820	4,397	68,395	+726
Aug19	181129	112.900	112.900	111.180	111.680	-1.220	1,417	20,128	+128
Oct19	181129	114.400	114.400	112.830	113.135	-1.295	400	5,740	+68
Total Volume and Open Interest							38,761	344,291	+1,375
Feeder Cattle(CME)
Jan19	181129	147.700	147.700	144.685	145.985	-1.715	3,939	26,747	-411
Mar19	181129	145.435	145.435	142.485	143.685	-1.665	2,239	13,240	+100
Apr19	181129	145.880	145.880	143.130	144.380	-1.450	683	4,034	+68
May19	181129	146.000	146.000	143.300	144.485	-1.565	604	2,749	+121
Aug19	181129	149.785	149.785	147.435	148.700	-1.130	199	2,023	+59
Sep19	181129	149.185	149.330	147.130	148.035	-1.500	1	99	+1
Oct19	181129	148.880	148.880	146.935	147.600	-1.500	0	10	+0
Total Volume and Open Interest							7,665	48,905	-62
Lean Hogs(CME)
Dec18	181129	58.250	59.250	58.150	58.735	+0.785	8,269	32,470	-1,610
Feb19	181129	65.100	67.475	65.100	67.350	+2.850	15,616	77,511	+150
Apr19	181129	70.535	72.500	70.535	72.000	+1.920	6,565	45,762	-712
May19	181129	76.100	77.500	76.100	76.885	+1.600	71	1,753	+16
Jun19	181129	82.800	84.885	82.785	84.000	+1.520	3,039	25,971	+269
Jul19	181129	83.580	85.480	83.550	84.430	+1.230	1,713	25,238	-367
Aug19	181129	82.950	84.750	82.950	83.680	+1.045	1,118	10,732	+130
Oct19	181129	68.600	69.000	68.330	68.450	+0.520	452	4,483	-35
Total Volume and Open Interest							36,959	225,010	-2,151
Class III Milk(CME)
Nov18	181129	14.46	14.47	14.45	14.47	-0.02	112	4,526	-6
Dec18	181129	14.08	14.23	13.99	14.14	+0.08	486	5,439	-48
Jan19	181129	14.39	14.51	14.24	14.43	+0.12	298	4,775	-2
Feb19	181129	14.74	14.81	14.64	14.71	+0.03	112	2,758	+48
Mar19	181129	15.05	15.05	14.95	14.98	+0.03	62	2,356	+18
Apr19	181129	15.34	15.38	15.32	15.34	+0.05	8	1,825	+0
May19	181129	15.54	15.60	15.54	15.54	+0.05	10	1,792	+3
Jun19	181129	15.74	15.75	15.71	15.72	+0.05	15	1,678	+10
Jul19	181129	16.00	16.03	16.00	16.02	+0.06	14	1,082	+0
Aug19	181129	16.22	16.25	16.21	16.24	+0.04	18	908	-1
Sep19	181129	16.44	16.51	16.44	16.51	+0.02	31	1,022	+19
Oct19	181129	16.42	16.42	16.42	16.42	+0.02	23	794	+9
Nov19	181129	16.32	16.35	16.31	16.31	+0.01	24	697	+6
Total Volume and Open Interest							1,228	30,309	+59
Cocoa(ICE)
Dec18	181129	2106	2106	2106	2106	+44	0	7	+0
Mar19	181129	2120	2186	2120	2165	+44	15,541	115,708	-1,011
May19	181129	2135	2198	2135	2177	+41	5,282	45,723	-1
Jul19	181129	2152	2212	2152	2191	+38	2,884	23,563	+206
Sep19	181129	2169	2226	2169	2206	+36	582	17,244	+82
Dec19	181129	2180	2235	2180	2217	+35	658	20,516	+227
Mar20	181129	2195	2245	2195	2228	+36	161	8,154	+17
Total Volume and Open Interest							25,115	234,348	-477
Coffee "C"(ICE)
Dec18	181129	110.40	110.40	108.50	108.50	-1.60	17	411	-48
Mar19	181129	114.00	115.15	111.90	112.30	-1.60	20,816	117,570	-1,910
May19	181129	116.80	117.95	114.75	115.15	-1.55	4,914	50,733	-549
Jul19	181129	119.40	120.55	117.45	117.80	-1.55	4,005	31,911	+1,527
Sep19	181129	121.90	123.05	120.00	120.35	-1.55	1,232	14,132	+160
Dec19	181129	125.60	126.40	123.65	123.95	-1.55	956	11,245	+114
Total Volume and Open Interest							32,549	239,444	-578
Orange Juice(ICE)
Jan19	181129	139.75	144.90	139.55	144.55	+4.85	913	12,443	-96
Mar19	181129	140.45	144.50	139.35	144.25	+4.60	346	3,158	+166
May19	181129	139.90	144.45	139.90	144.30	+4.25	35	1,334	+7
Jul19	181129	141.10	145.00	141.10	144.90	+4.05	28	423	+6
Sep19	181129	143.50	145.55	143.50	145.55	+4.05	20	168	+12
Nov19	181129	146.30	146.30	146.30	146.30	+4.05	0	24	+0
Total Volume and Open Interest							1,342	17,552	+95
Sugar #11(ICE)
Mar19	181129	12.82	13.21	12.72	12.87	+0.03	45,663	347,605	+2,961
May19	181129	12.89	13.28	12.82	12.97	+0.04	14,793	180,106	+1,901
Jul19	181129	12.98	13.38	12.91	13.06	+0.03	9,665	123,307	-141
Oct19	181129	13.21	13.60	13.14	13.27	+0.02	6,208	94,173	+470
Mar20	181129	13.72	14.10	13.65	13.77	+0.01	1,341	38,741	+235
May20	181129	13.64	14.03	13.64	13.75	+0.01	358	9,244	+96
Jul20	181129	13.70	14.00	13.65	13.73	+0.02	224	6,967	+13
Oct20	181129	13.71	13.78	13.70	13.78	+0.01	167	7,487	+101
Total Volume and Open Interest							78,424	812,476	+5,635
London Cocoa(LCE)
Dec18	181129	1552	1585	1546	1569	+13	3,890	34,713	-899
Mar19	181129	1585	1620	1581	1604	+15	9,685	73,325	+771
May19	181129	1595	1627	1592	1611	+12	4,821	40,395	+108
Jul19	181129	1609	1636	1604	1619	+10	2,836	32,586	-162
Sep19	181129	1614	1644	1614	1628	+9	1,793	28,910	+211
Dec19	181129	1627	1654	1627	1638	+8	1,038	36,761	-438
Mar20	181129	1642	1665	1642	1649	+9	1,277	10,975	+57
Total Volume and Open Interest							25,533	266,288	-412
London Sugar(LCE)
Mar19	181129	346.70	353.80	344.70	346.70	-0.70	2,698	50,230	-436
May19	181129	351.00	357.40	348.60	350.70	+0.10	934	18,471	+70
Aug19	181129	356.00	361.40	353.50	355.80	+0.60	467	11,532	-25
Oct19	181129	358.00	364.70	357.00	359.40	+0.70	92	4,805	+24
Dec19	181129	363.00	369.80	361.70	364.50	+0.90	72	2,589	+23
Total Volume and Open Interest							4,263	89,362	-344
Cotton(ICE)
Dec18	181129	78.11	78.11	76.45	76.64	-1.12	210	524	-545
Mar19	181129	78.75	79.20	78.02	78.68	-0.20	10,671	132,964	-430
May19	181129	79.83	80.29	79.17	79.75	-0.21	2,636	35,346	+312
Jul19	181129	80.98	81.34	80.26	80.80	-0.21	902	18,585	+75
Oct19	181129	77.94	77.94	77.94	77.94	-0.12	0	4	+0
Dec19	181129	77.00	77.29	76.76	76.81	-0.24	395	30,620	+121
Total Volume and Open Interest							14,814	219,995	-467
Lumber(CME)
Jan19	181129	339.8	343.0	327.8	329.7	-7.0	434	2,513	-61
Mar19	181129	349.0	352.0	338.0	339.8	-6.6	179	698	-9
May19	181129	358.0	358.1	346.2	347.7	-6.7	32	503	+11
Jul19	181129	362.3	369.0	362.3	362.3	-6.7	7	120	+5
Total Volume and Open Interest							652	3,846	-54
Crude Oil(NYM)
Jan19	181129	50.31	52.20	49.41	51.45	+1.16	764,010	426,713	-7,923
Feb19	181129	50.48	52.34	49.60	51.62	+1.13	65,366	171,090	+4,409
Mar19	181129	50.67	52.50	49.78	51.78	+1.11	44,703	178,739	+1,480
Apr19	181129	51.34	52.62	50.05	51.92	+1.09	16,577	103,376	+463
May19	181129	50.99	52.74	50.16	52.07	+1.07	13,937	104,776	+1,346
Jun19	181129	51.08	52.90	50.26	52.20	+1.05	36,360	170,957	+2,561
Jul19	181129	51.42	52.98	50.55	52.31	+1.03	7,922	61,388	+267
Aug19	181129	52.01	52.99	50.76	52.41	+1.01	4,548	56,766	+441
Sep19	181129	51.83	53.09	50.84	52.52	+1.00	10,239	95,240	+1,223
Oct19	181129	52.09	53.18	50.98	52.61	+0.98	3,500	50,205	-928
Nov19	181129	52.21	53.27	51.00	52.70	+0.96	3,837	37,748	+84
Dec19	181129	51.98	53.40	51.03	52.80	+0.96	32,666	199,386	+301
Jan20	181129	52.85	52.90	51.61	52.85	+0.95	2,510	31,671	-2
Feb20	181129	52.90	52.94	51.78	52.90	+0.95	1,040	19,143	+278
Mar20	181129	53.15	53.35	51.87	52.95	+0.93	1,237	27,047	+221
Apr20	181129	53.01	53.01	51.92	53.01	+0.92	203	7,899	+5
Total Volume and Open Interest							1,032,388	2,020,092	+4,309
e-miNY Crude Oil(NYM)
Jan19	181129	50.350	52.200	49.425	51.450	+1.150	28,209	3,715	+81
Feb19	181129	50.525	52.325	49.625	51.625	+1.125	382	669	+9
Mar19	181129	50.875	52.400	50.000	51.775	+1.100	62	133	-1
Apr19	181129	51.050	52.500	50.275	51.925	+1.100	8	120	+2
May19	181129	51.850	52.650	50.475	52.075	+1.075	9	118	+1
Jun19	181129	51.400	52.500	50.900	52.200	+1.050	10	118	+2
Jul19	181129	50.875	52.900	50.850	52.300	+1.025	13	19	+0
Aug19	181129	51.100	52.700	51.100	52.400	+1.000	5	48	-1
Sep19	181129	52.525	52.525	52.525	52.525	+1.000	0	52	+0
Oct19	181129	51.300	52.600	51.300	52.600	+0.975	2	10	+2
Total Volume and Open Interest							28,710	5,139	+99
NY Harbor ULSD(NYM)
Dec18	181129	184.38	186.08	181.83	184.36	+0.52	30,095	20,010	-10,510
Jan19	181129	184.12	185.75	181.42	183.94	+0.42	70,626	112,901	+4,690
Feb19	181129	183.20	185.17	180.71	183.24	+0.48	23,521	51,743	+243
Mar19	181129	183.26	184.64	180.08	182.59	+0.51	20,336	56,517	+2,665
Apr19	181129	182.35	183.87	179.17	181.82	+0.67	9,317	35,127	+983
May19	181129	180.68	183.94	180.00	182.09	+0.83	5,594	19,246	+225
Jun19	181129	182.43	184.64	180.02	182.75	+0.98	8,748	28,692	-12
Jul19	181129	181.89	185.61	181.68	183.85	+1.02	1,285	7,480	+321
Aug19	181129	183.35	186.82	182.44	185.04	+1.04	836	3,382	+0
Sep19	181129	184.74	187.96	183.62	186.27	+1.04	910	3,729	+75
Oct19	181129	185.62	188.87	185.62	187.36	+1.04	520	2,700	+114
Nov19	181129	186.24	189.92	186.24	188.33	+1.06	503	2,270	+53
Dec19	181129	187.02	190.79	186.45	189.13	+1.08	2,381	15,684	+164
Jan20	181129	188.00	191.50	188.00	189.78	+1.17	277	2,974	+54
Total Volume and Open Interest							176,226	368,216	-660
RBOB Gasoline(NYM)
Dec18	181129	139.05	146.49	137.53	145.47	+5.68	31,768	23,279	-12,156
Jan19	181129	137.60	144.09	135.33	142.99	+5.15	80,329	149,635	-2,897
Feb19	181129	137.42	144.39	135.73	143.22	+4.89	30,530	48,690	+273
Mar19	181129	140.25	146.42	138.08	145.25	+4.59	17,820	53,512	+1,045
Apr19	181129	160.68	166.12	158.08	164.95	+4.44	9,594	28,517	+314
May19	181129	161.85	167.33	159.97	166.24	+4.30	5,567	26,421	+61
Jun19	181129	162.51	167.74	159.94	166.53	+4.20	6,695	22,984	+715
Jul19	181129	163.74	167.30	159.55	166.05	+4.14	1,986	14,121	+270
Aug19	181129	160.20	166.03	158.57	164.89	+4.05	1,070	7,474	+163
Sep19	181129	157.42	164.27	156.48	162.89	+3.94	1,914	6,850	+296
Total Volume and Open Interest							189,455	397,642	-11,967
e-miNY RBOB Gasoline(NYM)
Dec18	181129	145.47	145.47	145.47	145.47	+5.68	1	0	-1
Jan19	181129	142.99	142.99	142.99	142.99	+5.15
Feb19	181129	143.22	143.22	143.22	143.22	+4.89
Mar19	181129	145.25	145.25	145.25	145.25	+4.59
Total Volume and Open Interest							1
Natural Gas(NYM)
Jan19	181129	4.671	4.674	4.452	4.646	-0.053	191,292	270,294	-7,972
Feb19	181129	4.500	4.522	4.312	4.482	-0.056	33,583	107,530	-308
Mar19	181129	4.200	4.223	4.018	4.156	-0.063	36,660	176,921	-248
Apr19	181129	2.927	2.950	2.879	2.894	-0.033	34,357	139,908	+255
May19	181129	2.805	2.805	2.742	2.746	-0.040	18,298	109,872	-327
Jun19	181129	2.794	2.800	2.758	2.761	-0.041	8,204	41,923	-50
Jul19	181129	2.840	2.840	2.783	2.786	-0.038	3,933	42,991	-28
Aug19	181129	2.816	2.817	2.780	2.783	-0.034	4,127	40,487	-1,407
Sep19	181129	2.774	2.792	2.759	2.761	-0.031	3,044	39,662	+121
Oct19	181129	2.812	2.816	2.783	2.787	-0.028	13,497	85,141	+1,612
Nov19	181129	2.829	2.852	2.821	2.824	-0.026	2,404	36,688	+47
Dec19	181129	2.982	3.010	2.980	2.981	-0.025	2,133	39,210	-164
Jan20	181129	3.106	3.127	3.096	3.105	-0.025	5,710	38,296	-144
Feb20	181129	3.049	3.064	3.047	3.047	-0.026	920	10,654	-374
Mar20	181129	2.849	2.866	2.838	2.842	-0.029	1,208	16,482	+361
Apr20	181129	2.496	2.509	2.470	2.470	-0.028	652	20,880	-3
Total Volume and Open Interest							424,253	1,276,922	-32,023
Brent Crude Oil(ICE)
Jan19	181129	59.12	60.37	57.50	59.51	+0.75	271,168	121,093	-59,470
Feb19	181129	59.45	60.72	57.78	59.91	+0.82	306,895	412,082	-19,410
Mar19	181129	59.67	60.88	58.01	60.07	+0.78	143,435	285,452	+10,672
Apr19	181129	59.85	61.04	58.25	60.23	+0.75	71,424	118,298	+573
May19	181129	59.81	61.21	58.45	60.42	+0.74	49,652	105,757	-8,278
Jun19	181129	60.00	61.36	58.68	60.58	+0.73	89,574	210,161	+223
Jul19	181129	60.00	61.46	58.88	60.69	+0.71	17,018	77,415	-116
Aug19	181129	60.19	61.50	58.99	60.74	+0.70	11,973	57,895	-459
Sep19	181129	60.00	61.47	59.00	60.74	+0.69	16,318	79,826	+1,127
Oct19	181129	60.29	60.75	60.29	60.75	+0.70	2,452	49,423	-154
Nov19	181129	60.31	60.83	60.31	60.77	+0.70	3,517	50,785	+17
Dec19	181129	60.21	61.52	59.14	60.77	+0.71	59,630	186,226	+482
Jan20	181129	60.24	60.88	60.24	60.83	+0.72	2,811	32,208	-143
Feb20	181129	60.88	60.88	60.88	60.88	+0.73	769	26,699	+65
Total Volume and Open Interest							1,089,019	2,215,066	-70,165
Gas Oil(ICE)
Dec18	181129	565.75	566.75	553.00	559.75	-6.25	71,440	91,508	-10,642
Jan19	181129	556.25	560.00	546.00	553.75	-3.75	112,705	187,009	-5,601
Feb19	181129	554.75	560.75	545.25	554.50	-2.25	49,219	75,400	+1,440
Mar19	181129	557.00	562.00	546.50	555.75	-1.75	24,579	64,493	+568
Apr19	181129	557.50	562.50	547.50	556.50	-1.75	13,642	48,024	+837
May19	181129	559.00	564.25	549.25	558.25	-1.75	7,556	30,069	-799
Jun19	181129	561.00	566.25	551.50	560.25	-1.75	17,360	66,256	+1,665
Jul19	181129	564.00	568.00	554.00	563.00	-1.50	2,767	25,873	+538
Aug19	181129	563.25	571.50	557.00	566.25	-1.25	3,088	17,674	-224
Sep19	181129	566.00	574.75	560.75	569.75	-1.00	3,888	24,573	+992
Total Volume and Open Interest							354,912	856,956	-9,917
Ethanol(CBOT)
Dec18	181129	1.205	1.217	1.198	1.200	-0.014	292	440	-176
Jan19	181129	1.232	1.243	1.226	1.232	-0.005	433	1,617	+121
Feb19	181129	1.266	1.289	1.260	1.266	-0.003	68	239	-8
Mar19	181129	1.300	1.319	1.293	1.293	-0.003	0	288	+0
Apr19	181129	1.339	1.339	1.315	1.315	unch	0	25	+0
May19	181129	1.330	1.330	1.330	1.330	+0.006	0	16	+0
Jun19	181129	1.364	1.364	1.364	1.364	+0.006
Jul19	181129	1.386	1.386	1.386	1.386	+0.006
Total Volume and Open Interest							793	2,625	-63
WTI Crude Oil(ICE)
Jan19	181129	50.80	52.19	49.42	51.45	+1.16	52,568	85,230	-2,007
Feb19	181129	51.08	52.34	49.64	51.62	+1.13	30,455	55,851	+637
Mar19	181129	51.26	52.50	49.81	51.78	+1.11	24,473	58,683	+1,633
Apr19	181129	51.41	52.63	50.05	51.92	+1.09	7,110	30,449	+143
May19	181129	51.26	52.78	50.15	52.07	+1.07	4,006	20,417	+24
Jun19	181129	51.36	52.88	50.37	52.20	+1.05	14,519	88,766	+103
Jul19	181129	51.46	52.96	50.49	52.31	+1.03	2,196	11,905	-47
Aug19	181129	51.60	53.00	50.62	52.41	+1.01	691	7,487	-78
Sep19	181129	51.10	53.06	51.03	52.52	+1.00	1,078	16,386	-255
Oct19	181129	52.61	52.61	52.61	52.61	+0.98	202	4,098	-102
Nov19	181129	52.70	52.70	52.70	52.70	+0.96	337	4,975	-50
Dec19	181129	51.51	53.38	51.51	52.80	+0.96	7,370	96,110	-578
Jan20	181129	52.85	52.85	52.85	52.85	+0.95	120	3,276	-24
Feb20	181129	52.90	52.90	52.90	52.90	+0.95	27	2,734	+8
Mar20	181129	52.95	52.95	52.95	52.95	+0.93	27	6,634	-3
Apr20	181129	53.01	53.01	53.01	53.01	+0.92	29	1,715	+12
Total Volume and Open Interest							149,860	590,213	-546
US Dollar Index(ICE)
Dec18	181129	96.780	96.930	96.545	96.700	+0.020	19,326	53,615	-367
Mar19	181129	96.235	96.380	96.000	96.160	+0.010	235	2,846	+8
Jun19	181129	95.465	95.800	95.465	95.630	+0.010	2	418	+1
Total Volume and Open Interest							19,563	57,063	-358
Australian Dollar(CME)
Dec18	181129	73.07	73.47	72.97	73.22	+0.05	96,591	133,011	-1,437
Mar19	181129	73.17	73.58	73.09	73.33	+0.05	165	3,325	-8
Jun19	181129	73.58	73.58	73.33	73.46	+0.04	0	85	+0
Total Volume and Open Interest							96,987	136,796	-1,530
British Pound(CME)
Dec18	181129	128.36	128.59	127.64	127.92	-0.54	91,227	216,868	+739
Mar19	181129	128.93	129.08	128.28	128.52	-0.55	573	8,121	+129
Jun19	181129	129.10	129.10	129.10	129.10	-0.56	0	355	+0
Total Volume and Open Interest							92,831	227,895	+919
Canadian Dollar(CME)
Dec18	181129	75.35	75.48	75.14	75.36	-0.01	64,953	135,097	+4,752
Mar19	181129	75.51	75.60	75.29	75.50	-0.02	283	8,068	+57
Jun19	181129	75.64	75.64	75.59	75.62	-0.02	7	767	+3
Sep19	181129	75.64	75.79	75.64	75.72	-0.02	23	437	+18
Total Volume and Open Interest							65,274	145,122	+4,830
Japanese Yen(CME)
Dec18	181129	88.10	88.45	88.10	88.25	+0.05	104,561	223,923	+731
Mar19	181129	88.88	89.15	88.84	88.97	+0.05	3,053	6,381	+1,036
Jun19	181129	89.66	89.66	89.66	89.66	+0.03	27	148	+25
Total Volume and Open Interest							108,661	231,711	+2,023
Swiss Franc(CME)
Dec18	181129	100.80	100.97	100.36	100.50	-0.36	18,197	78,032	-1,410
Mar19	181129	101.74	101.92	101.31	101.44	-0.37	406	825	+81
Jun19	181129	102.35	102.35	102.35	102.35	-0.40	0	87	+0
Total Volume and Open Interest							18,603	78,973	-1,329
EuroFX(CME)
Dec18	181129	113.82	114.16	113.63	114.04	+0.12	200,671	485,514	+730
Mar19	181129	114.77	115.08	114.57	114.97	+0.09	15,929	38,046	+3,303
Jun19	181129	115.90	115.93	115.55	115.90	+0.09	53	7,366	+6
Total Volume and Open Interest							220,360	538,454	+4,013
Mexican Peso(CME)
Dec18	181129	491.25	494.75	490.25	492.50	unch	62,730	187,356	-3,511
Jan19	181129	490.38	490.38	490.38	490.38	+0.13
Total Volume and Open Interest							62,846	189,912	-3,515
Brazilian Real(CME)
Dec18	181129	260.80	260.80	258.15	259.05	-1.00	8,747	8,215	-1,472
Jan19	181129	261.30	261.55	257.80	258.60	-1.05	4,363	5,910	+3,152
Feb19	181129	258.05	259.20	258.05	258.05	-1.05	623	342	+325
Mar19	181129	257.55	257.55	257.55	257.55	-0.90	1,230	1,231	+1,206
Total Volume and Open Interest							14,963	15,698	+3,211
30-Year T-Bonds(CBOT)
Dec18	181129	139~220	140~240	139~190	140~040	+0~060	695,313	440,873	-221,383
Mar19	181129	139~020	140~040	138~310	139~160	+0~060	498,563	704,674	+293,984
Jun19	181129	138~290	138~290	138~290	138~290	+0~060
Total Volume and Open Interest							1,193,876	1,145,547	+72,601
10-Year T-Notes(CBOT)
Dec18	181129	119~100	119~235	119~075	119~135	+0~010	3,153,782	1,905,515	-1,197,857
Mar19	181129	119~055	119~200	119~030	119~100	+0~015	2,141,021	2,414,842	+1,163,980
Jun19	181129	119~100	119~100	119~100	119~100	+0~015
Total Volume and Open Interest							5,294,803	4,320,357	-33,877
5-Year T-Notes(CBOT)
Dec18	181129	112~296	113~052	112~282	112~302	-0~002	2,873,491	2,108,404	-1,188,657
Mar19	181129	112~290	113~044	112~274	112~296	+0~002	2,197,261	2,907,676	+1,181,345
Jun19	181129	112~296	112~296	112~296	112~296	+0~002
Total Volume and Open Interest							5,070,752	5,016,080	-7,312
2 Year T-Notes(CBOT)
Dec18	181129	105~154	105~176	105~146	105~150	-0~006	2,098,258	1,007,063	-993,563
Mar19	181129	105~152	105~180	105~150	105~154	unch	1,722,031	1,767,835	+829,237
Jun19	181129	105~154	105~154	105~154	105~154	unch
Total Volume and Open Interest							3,820,289	2,774,898	-164,326
Eurodollars(CME)
Dec18	181129	97.228	97.235	97.202	97.207	-0.018	256,347	1,504,159	-37,262
Mar19	181129	97.160	97.175	97.145	97.155	unch	232,318	1,300,974	-23,857
Jun19	181129	97.085	97.110	97.075	97.085	unch	209,064	1,236,724	+1,038
Sep19	181129	97.025	97.060	97.020	97.025	-0.005	188,042	1,156,058	-1,774
Dec19	181129	96.975	97.010	96.965	96.970	-0.005	310,874	2,020,391	+5,895
Mar20	181129	96.975	97.020	96.970	96.980	unch	236,760	1,083,342	-6,655
Jun20	181129	96.985	97.035	96.980	96.990	-0.005	146,106	1,020,324	+12,830
Sep20	181129	96.995	97.050	96.995	97.000	-0.005	186,649	815,925	+31,156
Dec20	181129	96.980	97.045	96.980	96.990	-0.005	113,804	1,193,507	+3,524
Mar21	181129	97.000	97.065	97.000	97.010	-0.005	66,298	577,827	+9,068
Jun21	181129	97.010	97.075	97.010	97.020	-0.005	70,775	427,300	+626
Sep21	181129	97.015	97.080	97.010	97.025	unch	68,746	264,739	+1,495
Dec21	181129	97.005	97.065	97.000	97.015	unch	53,525	379,547	-5,990
Mar22	181129	97.000	97.065	97.000	97.015	unch	30,611	173,230	+1,756
Jun22	181129	96.995	97.060	96.990	97.010	unch	38,512	155,477	-342
Sep22	181129	96.985	97.050	96.980	97.000	+0.005	27,660	130,970	+2,498
Dec22	181129	96.960	97.030	96.955	96.985	+0.010	20,897	133,979	+1,600
Mar23	181129	96.945	97.015	96.940	96.970	+0.010	33,061	66,699	+4,851
Total Volume and Open Interest							2,357,103	13,972,260	+5,793
Ultra T-Bond(CBOT)
Dec18	181129	150~23	152~07	150~21	151~07	+0~02	517,258	413,403	-313,643
Mar19	181129	151~17	153~01	151~15	152~01	+0~02	422,670	725,441	+298,798
Jun19	181129	152~29	152~29	152~29	152~29	+0~02
Total Volume and Open Interest							939,928	1,138,844	-14,845
Ultra 10-Yr T-Note(CBOT)
Dec18	181129	126~040	126~245	126~020	126~125	+0~035	485,615	327,132	-251,495
Mar19	181129	126~005	126~215	125~305	126~090	+0~035	378,010	410,865	+248,902
Jun19	181129	126~090	126~090	126~090	126~090	+0~035
Total Volume and Open Interest							863,625	737,997	-2,593
30 Day Federal Funds(CBOT)
Nov18	181129	97.802	97.802	97.800	97.800	unch	578	217,963	-250
Dec18	181129	97.715	97.725	97.715	97.720	+0.005	8,450	132,655	+859
Jan19	181129	97.600	97.605	97.590	97.600	+0.005	31,291	304,193	-865
Feb19	181129	97.580	97.590	97.575	97.590	+0.010	29,864	196,218	+4,619
Mar19	181129	97.540	97.545	97.535	97.540	+0.005	14,864	42,822	+2,367
Apr19	181129	97.475	97.485	97.475	97.475	+0.005	36,064	216,182	-3,252
Total Volume and Open Interest							218,868	1,957,407	+20,315
Japanese Govt Bonds(SGX)
Dec18	181129	151.01	151.31	150.99	151.31	+0.29	1,407	19,580	-105
Mar19	181129	151.43	151.43	151.43	151.43	+0.29	324	336	+320
Jun19	181129	151.43	151.43	151.43	151.43	+0.29
Total Volume and Open Interest							1,731	19,916	+215
Euro-Buxl(EUREX)
Dec18	181129	177.00	178.10	176.94	178.08	+1.08	43,245	228,058	-7,206
Mar19	181129	175.40	176.58	175.40	176.56	+1.08	4,797	34,867	+728
Jun19	181129	175.48	175.48	175.48	175.48	+1.08
Total Volume and Open Interest							48,042	262,925	-6,478
Euro-Bund(EUREX)
Dec18	181129	161.00	161.42	160.98	161.41	+0.51	649,683	1,901,138	+20,146
Mar19	181129	161.80	162.28	161.80	162.27	+0.53	94,651	479,543	+136,730
Jun19	181129	160.11	160.11	160.11	160.11	+0.51
Total Volume and Open Interest							744,334	2,380,681	+156,876
Euro-Bobl(EUREX)
Dec18	181129	131.76	131.94	131.75	131.93	+0.21	378,644	1,505,398	-9,197
Mar19	181129	131.96	132.17	131.96	132.15	+0.21	71,909	218,107	+49,913
Jun19	181129	131.53	131.53	131.53	131.53	+0.21
Total Volume and Open Interest							450,553	1,723,505	+40,716
Euro-Schatz(EUREX)
Dec18	181129	111.99	112.01	111.98	112.01	+0.04	294,154	1,819,170	-27,743
Mar19	181129	111.87	111.90	111.87	111.90	+0.04	95,503	225,977	+44,561
Jun19	181129	111.86	111.86	111.86	111.86	+0.04
Total Volume and Open Interest							389,657	2,045,147	+16,818
3-Mth Euribor(EUREX)
Dec18	181129	100.315	100.315	100.315	100.315	+0.005	0	13,116	+0
Mar19	181129	100.305	100.305	100.305	100.305	+0.005	0	2,522	+43
Jun19	181129	100.295	100.295	100.295	100.295	+0.005	0	1,878	+0
Total Volume and Open Interest							0	26,410	+43
Long Gilt(LIFFE)
Dec18	181129	123~16	123~22	123~07	123~15	+0~11	673,945	322,635	-285,699
Mar19	181129	122~24	122~29	122~13	122~22	+0~11	556,266	662,959	+300,578
Total Volume and Open Interest							1,230,211	985,594	+14,879
3-Mth Short Sterling(LIFFE)
Dec18	181129	99.09	99.10	99.08	99.08	-0.00	50,538	578,644	+2,128
Mar19	181129	99.05	99.07	99.03	99.05	unch	32,004	752,415	-4,353
Jun19	181129	98.99	99.01	98.97	98.99	unch	45,620	382,502	+3,120
Sep19	181129	98.96	98.96	98.92	98.94	unch	47,022	524,203	+3,032
Dec19	181129	98.90	98.91	98.86	98.89	unch	41,201	469,547	-607
Mar20	181129	98.85	98.87	98.82	98.85	+0.01	33,548	291,824	+2,092
Total Volume and Open Interest							510,559	4,170,133	+7,080
3-Mth Euribor(LIFFE)
Dec18	181129	100.315	100.315	100.310	100.310	unch	45,975	573,382	-3,211
Mar19	181129	100.305	100.305	100.300	100.305	+0.005	21,245	498,879	+3,865
Jun19	181129	100.295	100.295	100.290	100.295	+0.005	52,397	624,335	+7,760
Total Volume and Open Interest							588,990	5,434,799	+27,002
3-Mth Aus T-Bills(SFE)
Dec18	181129	98.03	98.04	98.02	98.03	-0.01	46,943	148,879	+3,577
Mar19	181129	98.07	98.07	98.06	98.07	unch	27,857	232,025	-3,151
Jun19	181129	98.05	98.06	98.04	98.05	unch	13,122	196,167	+3,549
Sep19	181129	97.99	98.01	97.98	98.01	+0.01	11,576	186,282	-1,022
Dec19	181129	97.94	97.95	97.93	97.95	+0.01	16,850	170,858	+1,783
Mar20	181129	97.88	97.90	97.87	97.90	+0.01	5,504	114,268	-435
Jun20	181129	97.82	97.84	97.81	97.84	+0.01	6,605	98,373	+1,461
Sep20	181129	97.77	97.79	97.76	97.79	+0.01	5,897	48,769	+318
Dec20	181129	97.71	97.73	97.70	97.73	+0.01	996	12,156	+181
Mar21	181129	97.65	97.68	97.65	97.68	+0.02	40	4,443	+0
Total Volume and Open Interest							135,620	1,216,700	+6,416
10-Year Aus T-Bonds(SFE)
Dec18	181129	97.37	97.40	97.36	97.40	+0.02	104,829	1,315,517	+3,219
Mar19	181129	97.36	97.39	97.35	97.39	+0.02	32	9,201	+25
Total Volume and Open Interest							104,861	1,324,718	+3,244
3-Year Aus T-Bonds(SFE)
Dec18	181129	97.89	97.91	97.87	97.91	+0.02	195,321	1,135,365	+34,612
Mar19	181129	97.89	97.92	97.89	97.92	+0.01	4,615	28,767	+4,615
Total Volume and Open Interest							199,936	1,164,132	+39,227
Gold(CMX)
Dec18	181129	1221.0	1228.7	1220.5	1224.1	+0.5	307,887	99,707	-46,505
Feb19	181129	1227.1	1234.9	1226.7	1230.4	+0.6	135,214	254,956	+24,554
Apr19	181129	1232.9	1240.5	1232.9	1236.3	+0.6	5,443	30,582	+1,742
Jun19	181129	1238.9	1246.4	1238.9	1242.3	+0.6	3,092	35,286	+558
Aug19	181129	1249.4	1252.4	1246.1	1248.3	+0.6	333	3,855	+138
Oct19	181129	1256.8	1257.6	1254.5	1254.5	+0.6	62	2,045	-35
Dec19	181129	1261.1	1264.1	1259.0	1260.8	+0.6	427	9,836	+91
Feb20	181129	1267.0	1267.0	1267.0	1267.0	+0.6	2	111	+0
Apr20	181129	1274.6	1274.6	1273.0	1273.0	+0.6	3	66	+3
Jun20	181129	1279.1	1279.1	1279.1	1279.1	+0.6	0	665	+0
Aug20	181129	1285.2	1285.2	1285.2	1285.2	+0.6	0	4	+0
Oct20	181129	1291.1	1291.1	1291.1	1291.1
Silver(CMX)
Dec18	181129	1429.0	1433.5	1420.5	1427.3	-5.2	84,454	36,242	-14,912
Mar19	181129	1442.0	1447.0	1434.0	1440.2	-5.3	41,220	132,953	+11,350
May19	181129	1451.5	1455.5	1444.0	1449.2	-5.4	1,038	9,424	+261
Jul19	181129	1460.0	1465.0	1454.5	1458.2	-5.5	2,442	15,102	+1,616
Sep19	181129	1466.5	1473.5	1463.5	1467.2	-5.4	28	1,242	+9
Dec19	181129	1481.5	1487.5	1476.0	1480.8	-5.5	175	2,515	+30
Mar20	181129	1493.7	1493.7	1493.7	1493.7	-5.5	0	2	+0
Total Volume and Open Interest							129,776	199,783	-1,521
Platinum(NYMEX)
Jan19	181129	827.3	832.5	818.9	820.9	-5.4	16,668	63,189	+136
Apr19	181129	831.8	836.3	823.8	825.7	-5.4	1,333	8,549	+1,162
Jul19	181129	835.3	835.7	828.9	830.7	-5.6	51	585	+28
Oct19	181129	835.6	835.6	835.6	835.6	-5.7	3	9	+2
Total Volume and Open Interest							18,055	72,373	+1,328
Palladium(NYMEX)
Dec18	181129	1162.20	1180.40	1149.00	1163.40	+8.10	3,649	2,243	-1,484
Mar19	181129	1157.80	1158.20	1141.30	1151.40	-0.50	3,670	23,103	+932
Jun19	181129	1146.80	1146.80	1134.20	1142.90	-0.40	98	382	+73
Total Volume and Open Interest							7,437	25,748	-459
Copper(CMX)
Dec18	181129	279.05	279.65	276.85	277.80	-1.75	77,650	18,661	-14,428
Mar19	181129	280.90	281.35	277.90	278.95	-2.40	58,597	113,946	+8,833
May19	181129	281.35	281.50	278.45	279.40	-2.35	4,475	26,040	+494
Jul19	181129	281.25	281.75	278.90	279.80	-2.30	2,110	28,063	-431
Sep19	181129	281.40	281.95	279.55	280.10	-2.20	477	7,351	-17
Total Volume and Open Interest							146,009	220,177	-5,090
E-mini DJIA Index(CBOT)
Dec18	181129	25325	25483	25206	25391	+47	231,349	75,598	-252
Mar19	181129	25350	25500	25241	25417	+44	682	2,625	+315
Jun19	181129	25400	25520	25285	25454	+44	11	101	+4
Sep19	181129	25521	25521	25436	25521	+44	0	1	+0
Total Volume and Open Interest							232,042	78,325	+67
S & P 500(CME)
Dec18	181129	2738.70	2754.00	2724.00	2744.20	+2.70	2,027	59,430	-188
Mar19	181129	2749.60	2749.60	2749.60	2749.60	+2.40	15	153	+3
Jun19	181129	2757.30	2757.30	2757.30	2757.30	+1.90
Sep19	181129	2766.60	2766.60	2766.60	2766.60	+2.70
Total Volume and Open Interest							2,042	59,583	-185
S & P 500 E-Mini(CME)
Dec18	181129	2738.00	2754.50	2723.25	2744.25	+2.75	1,503,048	2,763,027	-19,987
Mar19	181129	2745.25	2759.75	2728.75	2749.50	+2.25	21,046	262,999	+10,870
Jun19	181129	2746.50	2766.50	2738.50	2757.25	+1.75	769	11,594	+684
Sep19	181129	2766.50	2766.50	2755.50	2766.50	+2.50	7	36	+6
Total Volume and Open Interest							1,524,873	3,037,661	-8,427
NASDAQ 100 E-Mini(CME)
Dec18	181129	6907.00	6943.75	6843.00	6913.25	-5.00	577,173	234,284	-2,677
Mar19	181129	6937.50	6973.00	6873.75	6943.00	-4.25	2,383	6,340	+357
Jun19	181129	6933.25	6994.50	6912.00	6974.50	-4.75	39	100	+27
Total Volume and Open Interest							579,596	240,730	-2,292
S&P Midcap 400(CME) e-Mini
Dec18	181129	1863.60	1879.20	1850.40	1867.00	-2.00	17,596	63,610	-209
Mar19	181129	1872.50	1883.40	1857.80	1872.50	-2.30	0	13	+0
Jun19	181129	1875.10	1875.10	1872.50	1875.10	-0.70
Total Volume and Open Interest							17,596	63,623	-209
Volatility Index(CBOE)
Nov18	181121	22.10	22.50	21.30	22.07	-0.11	87,074	49,741	-8,366
Dec18	181129	18.15	19.25	18.15	18.38	+0.15	93,929	180,597	-3,437
Jan19	181129	18.56	19.40	18.56	18.83	+0.25	56,145	84,870	+4,581
Feb19	181129	18.70	19.37	18.70	18.93	+0.20	16,563	46,212	-1,239
Total Volume and Open Interest							183,306	430,232	-981
S & P 600(CME)
Dec18	181129	956.60	956.60	956.60	956.60	-4.60
Mar19	181129	957.20	957.20	957.20	957.20	-4.60
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181129	1525.50	1535.30	1512.20	1527.50	-0.40	123,860	469,170	-1,510
Mar19	181129	1528.50	1539.40	1518.00	1532.40	-0.40	101	1,592	+45
Jun19	181129	1539.50	1539.50	1539.50	1539.50	+1.10
Total Volume and Open Interest							123,961	470,762	-1,465
Nikkei 225(CME)
Dec18	181129	22400	22440	22200	22300	-100	12,260	31,877	-7
Mar19	181129	22320	22390	22190	22275	-100	8	98	-2
Total Volume and Open Interest							12,268	31,975	-9
Nikkei 225(SGX)
Dec18	181129	22230	22435	22170	22255	+15	60,680	173,271	+943
Mar19	181129	22155	22335	22140	22205	+10	622	13,943	+219
Jun19	181129	22035	22035	22035	22035	+10	0	691	+0
Total Volume and Open Interest							62,227	202,690	+1,947
Nikkei 225 Mini(JPX)
Dec18	181129	22230	22435	22170	22240	+10	715,745	519,867	+11,348
Mar19	181129	22170	22370	22110	22190	+30	34,169	45,551	+1,204
Jun19	181129	21965	22185	21920	21980	+20	315	2,594	+60
Total Volume and Open Interest							760,494	622,368	+18,256
Nikkei 225(JPX)
Dec18	181129	22230	22440	22170	22240	+10	49,508	356,872	-994
Mar19	181129	22160	22370	22120	22190	+30	1,489	34,272	+42
Jun19	181129	22000	22050	21950	21980	+20	20	9,459	-399
Total Volume and Open Interest							51,019	487,911	+954
Nikkei 225(CME) Yen
Dec18	181129	22400	22430	22195	22290	-105	35,229	58,440	-594
Mar19	181129	22240	22340	22145	22225	-105	5	84	+2
Jun19	181129	22070	22070	22070	22070	-85
Total Volume and Open Interest							35,234	58,524	-592
Nikkei 225(CME) e-Mini Yen
Dec18	181129	22230	22360	22210	22290	-100	1,122	1,473	+1,119
Mar19	181129	22230	22230	22230	22230	-100
Jun19	181129	22070	22070	22070	22070	-80
Total Volume and Open Interest							1,122	1,473	+1,119
CAC 40(EURONEXT)
Dec18	181129	5018.5	5024.0	4981.0	4992.0	+22.5	75,352	313,031	-2,555
Jan19	181129	5015.0	5015.0	4986.5	4990.5	+22.5	20	5,141	+16
Feb19	181129	4987.5	4987.5	4987.5	4987.5	+22.5	0	5,041	+0
Mar19	181129	5009.5	5009.5	4985.5	4985.5	+22.5	2,002	2,013	+2,000
Total Volume and Open Interest							77,374	345,235	-539
Hang Seng Index(HKFE)
Nov18	181129	26612	26946	26523	26589	-23	270,863	67,352	-35,454
Dec18	181129	26618	26953	26402	26467	-156	79,571	86,540	+36,702
Total Volume and Open Interest							351,043	166,867	+1,399
DAX(EUREX)
Dec18	181129	11391.0	11401.0	11270.5	11312.0	+15.5	101,555	126,406	-378
Mar19	181129	11352.0	11381.0	11275.0	11306.5	+15.5	367	3,646	-2
Jun19	181129	11377.0	11396.0	11300.0	11321.5	+15.5	47	322	-6
Total Volume and Open Interest							101,969	130,374	-386
Mini-DAX(EUREX)
Dec18	181129	11392.0	11401.0	11270.0	11312.0	+15.5	50,860	15,017	-24
Mar19	181129	11351.0	11377.0	11265.0	11306.5	+15.5	105	537	-24
Jun19	181129	11379.0	11379.0	11308.0	11321.5	+15.5	370	403	-14
Total Volume and Open Interest							51,335	15,957	-62
DJ EuroSTOXX 50(EUREX)
Dec18	181129	3194	3194	3162	3172	+10	929,272	3,964,660	+44,319
Mar19	181129	3178	3179	3150	3159	+10	844	258,981	+212
Jun19	181129	3095	3095	3070	3077	+11	12,318	119,231	+3
Total Volume and Open Interest							942,434	4,431,624	+44,534
Swiss Market Index(EUREX)
Dec18	181129	8961	9037	8917	8987	+89	36,724	207,381	-2,300
Mar19	181129	8836	8900	8822	8887	+89	171	10,810	+20
Jun19	181129	8669	8737	8669	8718	+89	54	2,634	+0
Total Volume and Open Interest							36,949	220,825	-2,280
FT-SE 100(EURONEXT)
Dec18	181129	7070.00	7082.50	7019.00	7058.00	+49.50	90,393	619,031	-596
Mar19	181129	7002.50	7006.00	6976.00	6996.00	+49.00	161	11,450	+47
Jun19	181129	6918.00	6918.00	6918.00	6918.00	+49.00	0	6	+0
Total Volume and Open Interest							90,554	630,488	-549
SPI 200(SFE)
Dec18	181129	5726.0	5780.0	5707.0	5746.0	+21.0	43,513	330,770	-4,996
Mar19	181129	5667.0	5702.0	5666.0	5687.0	+21.0	1,190	11,234	+361
Jun19	181129	5673.0	5673.0	5673.0	5673.0	+21.0	0	3,080	+0
Total Volume and Open Interest							44,703	347,031	-4,635
FTSE MIB(ISE)
Dec18	181129	19280.00	19335.00	19045.00	19164.00	+59.00	26,744	118,423	-1,875
Mar19	181129	19210.00	19235.00	18960.00	19072.00	+59.00	130	2,662	+96
Jun19	181129	18590.00	18590.00	18590.00	18590.00	+59.00	0	12	+0
Total Volume and Open Interest							26,874	121,097	-1,779
KOSPI 200(KFE)
Dec18	181129	273.90	278.00	273.50	274.30	+0.30	226,666	331,969	+1,077
Mar19	181129	270.65	274.75	270.35	271.10	+0.40	550	28,764	+198
Jun19	181129	274.70	274.90	271.15	271.75	+0.60	5	17,430	+81
Total Volume and Open Interest							227,227	411,078	+2,386
GSCI(CME)
Dec18	181129	406.25	410.25	404.80	408.45	+3.45	63	15,366	+30
Jan19	181129	408.45	408.45	408.45	408.45	+3.40
Feb19	181129	408.60	408.60	408.60	408.60	+3.40
Total Volume and Open Interest							63	15,366	+30