MRCI's End of Day Prices

Daily Futures Price Listing Mon December 03, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan19	181203	919.75	923.75	904.50	905.75	+11.00	91,228	272,464	-3,546
Mar19	181203	929.75	935.75	916.50	917.75	+10.25	33,273	189,838	+1,549
May19	181203	940.00	948.00	929.50	930.75	+10.25	19,572	113,287	+319
Jul19	181203	950.00	959.50	941.50	942.75	+10.25	10,133	99,887	+222
Aug19	181203	956.50	961.25	946.25	947.00	+10.25	1,045	8,531	+276
Sep19	181203	953.50	963.75	945.75	946.25	+10.00	432	2,850	+79
Nov19	181203	950.00	960.25	948.75	950.25	+11.00	4,498	41,401	-27
Jan20	181203	962.50	968.50	958.75	959.75	+11.00	203	1,295	+77
Mar20	181203	970.25	975.00	966.50	967.25	+11.00	36	791	+13
May20	181203	978.50	981.75	973.50	974.50	+10.50	6	273	+2
Jul20	181203	982.75	990.00	980.50	983.00	+10.00	6	486	-1
Aug20	181203	984.25	984.25	984.25	984.25	+10.25	0	43	+0
Sep20	181203	976.00	976.00	976.00	976.00	+10.25	0	50	+0
Nov20	181203	975.00	980.00	971.50	973.25	+5.50	6	873	+0
Total Volume and Open Interest							160,438	732,129	-1,037
Soybean Meal(CBOT)
Dec18	181203	315.40	316.40	312.10	312.10	+3.80	27,261	6,207	-9,343
Jan19	181203	317.90	319.10	314.10	314.40	+3.90	58,556	150,364	+2,619
Mar19	181203	320.10	321.70	317.00	317.10	+3.90	21,296	112,897	+2,481
May19	181203	323.10	324.50	319.90	320.20	+4.10	8,744	68,936	-583
Jul19	181203	325.00	327.20	322.80	323.10	+4.00	3,703	59,970	-508
Aug19	181203	325.30	327.60	324.50	324.50	+4.10	517	11,086	+16
Sep19	181203	325.60	328.60	325.60	325.60	+4.10	426	12,164	+129
Oct19	181203	324.60	329.00	324.60	325.70	+4.10	174	10,916	+22
Dec19	181203	325.60	330.00	325.60	327.30	+4.20	4,031	27,704	-277
Jan20	181203	329.00	330.50	327.60	328.20	+4.00	3	3,047	+1
Total Volume and Open Interest							124,711	468,119	-5,443
Soybean Oil(CBOT)
Dec18	181203	28.19	28.31	28.07	28.31	+0.49	42,743	3,964	-11,486
Jan19	181203	28.43	28.72	28.23	28.57	+0.51	76,327	187,864	+1,095
Mar19	181203	28.65	28.94	28.45	28.78	+0.48	27,697	132,551	+5,529
May19	181203	28.90	29.18	28.71	29.03	+0.47	8,368	70,343	+414
Jul19	181203	29.27	29.47	29.00	29.30	+0.46	2,657	66,180	-325
Aug19	181203	29.35	29.46	29.14	29.44	+0.46	226	12,858	+9
Sep19	181203	29.43	29.57	29.25	29.55	+0.44	180	9,538	-20
Oct19	181203	29.48	29.59	29.34	29.58	+0.41	69	6,955	+18
Dec19	181203	29.89	29.89	29.51	29.75	+0.39	883	27,223	+60
Jan20	181203	30.19	30.19	29.80	30.01	+0.38	60	2,076	+20
Total Volume and Open Interest							159,260	526,548	-4,684
Canola(WCE)
Jan19	181203	485.0	485.0	478.3	481.7	+2.3	7,347	102,725	-8,709
Mar19	181203	489.4	491.5	485.2	488.7	+2.2	4,019	47,371	+469
May19	181203	497.1	498.8	492.5	496.0	+1.8	415	20,689	+68
Jul19	181203	501.0	504.4	498.2	502.0	+1.8	185	3,545	-14
Nov19	181203	497.7	498.0	494.3	496.8	+0.7	15	3,045	+11
Total Volume and Open Interest							11,981	177,442	-8,175
Corn(CBOT)
Dec18	181203	372.75	374.00	369.50	371.25	+4.75	186,618	16,394	-79,903
Mar19	181203	383.50	385.25	380.75	382.00	+4.25	250,841	845,033	+34,175
May19	181203	390.00	392.00	388.00	389.25	+4.25	38,620	193,964	-1,356
Jul19	181203	397.00	398.25	395.00	396.25	+4.75	21,200	190,456	+2,204
Sep19	181203	399.50	399.50	396.50	397.75	+3.75	4,341	86,636	+908
Dec19	181203	404.00	405.00	401.50	402.50	+2.75	9,627	186,259	+1,510
Mar20	181203	412.50	413.75	410.25	411.25	+2.50	208	10,665	-1
May20	181203	417.50	419.00	415.75	416.75	+2.50	91	1,478	+53
Jul20	181203	420.75	423.75	420.25	421.25	+2.25	107	4,064	+16
Sep20	181203	415.00	415.00	414.00	414.25	+1.50	16	546	+12
Total Volume and Open Interest							511,728	1,541,908	-42,376
Wheat(CBOT)
Dec18	181203	524.25	525.25	514.00	515.75	unch	16,126	4,235	-10,890
Mar19	181203	526.00	529.50	517.00	521.25	+5.50	56,266	242,072	+9,815
May19	181203	531.25	534.25	523.50	527.50	+6.25	12,523	75,230	+351
Jul19	181203	538.00	540.75	530.25	533.75	+6.50	6,831	70,575	+54
Sep19	181203	547.25	549.75	540.00	543.00	+6.75	1,209	19,550	+331
Dec19	181203	558.25	562.25	553.00	556.25	+7.00	1,175	26,084	-188
Total Volume and Open Interest							94,291	446,408	-515
Wheat(KCBT)
Dec18	181203	492.00	495.00	478.75	484.00	-2.50	17,516	3,389	-12,671
Mar19	181203	508.00	512.50	502.00	506.50	+6.25	32,428	195,494	+9,216
May19	181203	521.50	521.50	514.25	519.50	+8.25	7,321	38,642	+321
Jul19	181203	532.00	533.75	525.25	530.00	+8.50	5,786	37,602	-1,607
Sep19	181203	540.25	544.75	537.25	543.00	+9.00	498	7,178	-38
Dec19	181203	560.00	561.00	553.50	559.75	+10.25	423	6,049	-102
Mar20	181203	567.50	572.25	565.25	571.00	+9.75	27	553	-3
Total Volume and Open Interest							64,012	289,600	-4,881
Wheat(MGE)
Dec18	181203	587.00	590.75	580.50	590.25	+7.00	3,888	3,419	-3,065
Mar19	181203	580.00	582.75	577.50	582.50	+6.75	6,469	42,709	-108
May19	181203	583.25	587.50	582.50	587.25	+5.75	845	10,168	+159
Jul19	181203	594.50	594.50	589.25	593.75	+4.75	117	3,660	+10
Sep19	181203	599.50	602.25	596.75	601.00	+4.50	156	4,479	+60
Dec19	181203	610.75	615.00	608.50	612.00	+2.50	158	2,354	+106
Total Volume and Open Interest							11,651	66,917	-2,820
Oats(CBOT)
Dec18	181203	287.75	290.25	286.75	286.75	-1.50	159	57	-79
Mar19	181203	297.25	297.25	292.75	294.50	+2.25	491	5,521	+53
May19	181203	294.50	298.00	294.00	295.75	+1.75	45	304	+18
Jul19	181203	289.25	289.25	289.25	289.25	+2.25	6	24	+1
Total Volume and Open Interest							707	5,954	-4
Rough Rice(CBOT)
Jan19	181203	10.89	11.11	10.89	10.98	+0.09	652	6,585	-242
Mar19	181203	11.06	11.27	11.06	11.15	+0.09	262	1,342	+71
May19	181203	11.43	11.43	11.30	11.30	+0.09	14	22	+5
Jul19	181203	11.44	11.44	11.44	11.44	+0.09
Total Volume and Open Interest							928	7,949	-166
Live Cattle(CME)
Dec18	181203	117.680	117.750	116.750	116.885	-0.045	12,574	30,962	-3,583
Feb19	181203	121.300	121.430	119.830	120.180	-0.320	33,522	135,328	-714
Apr19	181203	122.800	122.885	121.500	121.635	-0.365	11,890	76,056	-218
Jun19	181203	114.400	114.450	112.885	112.950	-0.700	7,639	68,183	-374
Aug19	181203	112.200	112.250	110.980	111.050	-0.530	3,715	20,209	-60
Oct19	181203	113.100	113.730	112.535	112.600	-0.480	957	5,916	+123
Total Volume and Open Interest							70,970	340,432	-4,614
Feeder Cattle(CME)
Jan19	181203	145.900	146.300	144.300	144.500	-0.735	7,540	26,161	-395
Mar19	181203	143.535	143.735	141.400	141.450	-1.400	3,429	13,442	+164
Apr19	181203	144.450	144.500	142.250	142.350	-1.280	1,173	4,010	-83
May19	181203	144.700	144.880	142.685	142.785	-1.165	707	2,793	-79
Aug19	181203	148.850	148.950	146.380	146.600	-1.585	449	2,037	+5
Sep19	181203	148.350	148.380	146.185	146.185	-1.600	45	104	+6
Oct19	181203	147.830	147.830	145.800	145.800	-1.735	41	18	+6
Total Volume and Open Interest							13,415	48,580	-364
Lean Hogs(CME)
Dec18	181203	58.650	58.880	57.130	58.035	+0.155	9,797	28,794	-3,073
Feb19	181203	68.500	68.830	64.900	66.900	-0.650	21,508	78,683	+383
Apr19	181203	72.750	72.900	70.035	71.230	-0.750	8,403	46,164	+349
May19	181203	77.680	77.700	75.550	76.135	-1.195	105	1,703	+3
Jun19	181203	84.850	85.000	82.850	83.180	-0.605	5,308	25,256	-703
Jul19	181203	85.000	85.300	83.330	83.730	-0.555	2,474	24,586	-401
Aug19	181203	84.500	84.500	82.680	83.180	-0.400	1,669	11,300	+291
Oct19	181203	69.000	69.000	68.135	68.730	-0.070	843	4,744	+205
Total Volume and Open Interest							50,352	222,439	-2,839
Class III Milk(CME)
Nov18	181203	14.47	14.47	14.45	14.46	unch	14	4,433	-7
Dec18	181203	14.05	14.17	13.93	14.00	+0.02	434	5,289	-61
Jan19	181203	14.44	14.68	14.44	14.58	+0.18	407	4,925	+90
Feb19	181203	14.66	14.93	14.66	14.88	+0.16	117	2,838	+31
Mar19	181203	15.17	15.20	15.06	15.15	+0.16	62	2,383	+12
Apr19	181203	15.57	15.60	15.46	15.49	+0.12	40	1,816	-18
May19	181203	15.77	15.77	15.65	15.66	+0.10	34	1,780	-12
Jun19	181203	15.83	15.88	15.81	15.83	+0.10	45	1,657	-20
Jul19	181203	16.11	16.13	16.09	16.11	+0.06	36	1,111	+18
Aug19	181203	16.33	16.36	16.33	16.34	+0.04	44	940	+23
Sep19	181203	16.54	16.56	16.54	16.56	+0.04	6	1,036	+3
Oct19	181203	16.48	16.50	16.44	16.46	+0.04	9	829	+7
Nov19	181203	16.40	16.40	16.35	16.37	+0.04	12	724	+7
Total Volume and Open Interest							1,268	30,464	+79
Cocoa(ICE)
Dec18	181203	2144	2144	2144	2144	unch	0	6	+0
Mar19	181203	2208	2217	2154	2203	unch	17,304	117,420	+1,013
May19	181203	2215	2227	2169	2211	-3	5,539	46,070	+72
Jul19	181203	2234	2241	2186	2222	-5	2,950	24,314	+276
Sep19	181203	2248	2255	2198	2233	-8	1,316	17,154	-89
Dec19	181203	2261	2261	2205	2240	-9	980	20,302	-231
Mar20	181203	2248	2249	2217	2244	-10	2,122	9,582	+1,359
Total Volume and Open Interest							30,216	238,295	+2,402
Coffee "C"(ICE)
Dec18	181203	103.50	103.50	103.50	103.50	+0.25	13	68	-326
Mar19	181203	108.50	110.85	107.40	107.80	+0.25	19,057	116,190	-299
May19	181203	111.45	113.65	110.30	110.70	+0.25	7,034	51,139	+761
Jul19	181203	114.15	116.30	113.00	113.35	+0.20	2,550	31,586	-272
Sep19	181203	116.55	118.90	115.65	116.00	+0.25	1,168	14,174	+82
Dec19	181203	120.65	122.55	119.30	119.70	+0.25	811	11,218	-26
Total Volume and Open Interest							31,173	237,842	-45
Orange Juice(ICE)
Jan19	181203	144.00	144.30	143.15	143.30	-0.65	1,633	11,823	-566
Mar19	181203	143.75	143.75	142.80	142.90	-0.50	446	3,645	+383
May19	181203	143.15	143.50	143.00	143.15	-0.05	84	1,347	+11
Jul19	181203	143.95	144.00	143.65	144.00	unch	44	457	+34
Sep19	181203	144.70	144.70	144.60	144.70	unch	5	168	+0
Nov19	181203	145.50	145.55	145.50	145.55	+0.10	0	24	+0
Total Volume and Open Interest							2,212	17,466	-138
Sugar #11(ICE)
Mar19	181203	12.95	13.07	12.80	12.91	+0.07	75,984	344,346	-1,499
May19	181203	13.07	13.17	12.92	13.02	+0.07	25,063	180,846	-1,591
Jul19	181203	13.18	13.28	13.03	13.11	+0.05	10,241	123,450	-187
Oct19	181203	13.38	13.52	13.28	13.35	+0.05	6,048	94,833	+573
Mar20	181203	13.93	14.01	13.79	13.86	+0.05	3,348	40,355	+899
May20	181203	13.93	13.99	13.83	13.84	+0.05	434	9,416	+120
Jul20	181203	13.82	13.82	13.81	13.81	+0.04	215	7,063	+96
Oct20	181203	13.85	13.85	13.85	13.85	+0.03	60	7,595	+29
Total Volume and Open Interest							121,393	812,768	-1,560
London Cocoa(LCE)
Dec18	181203	1580	1587	1546	1572	+1	4,589	31,621	-2,908
Mar19	181203	1628	1634	1593	1619	-1	9,421	73,828	-235
May19	181203	1636	1641	1602	1627	-1	4,850	41,063	+540
Jul19	181203	1642	1648	1611	1634	-1	3,938	32,458	-148
Sep19	181203	1649	1655	1620	1640	-2	1,459	28,854	-187
Dec19	181203	1657	1664	1630	1647	-3	893	37,116	+280
Mar20	181203	1666	1666	1640	1655	-4	675	11,405	+109
Total Volume and Open Interest							26,017	264,943	-2,576
London Sugar(LCE)
Mar19	181203	350.80	353.00	347.40	350.40	+2.20	4,367	49,728	-166
May19	181203	354.80	357.20	351.60	354.10	+2.00	1,431	18,693	-80
Aug19	181203	359.70	362.40	357.00	359.20	+2.10	463	11,321	-19
Oct19	181203	363.20	366.10	360.80	363.10	+2.40	163	4,848	+25
Dec19	181203	367.30	369.80	366.00	368.20	+2.50	115	2,696	+22
Total Volume and Open Interest							6,574	89,090	-190
Cotton(ICE)
Dec18	181203	80.00	80.00	78.91	78.91	+1.75	88	239	-115
Mar19	181203	80.00	81.85	79.73	79.95	+1.04	9,655	133,386	+170
May19	181203	80.99	82.79	80.90	81.04	+1.09	2,577	34,991	-247
Jul19	181203	82.05	83.62	81.93	82.03	+1.03	954	18,866	+74
Oct19	181203	78.95	78.95	78.95	78.95	+0.93	0	4	+0
Dec19	181203	77.61	78.49	77.61	78.04	+1.01	408	30,725	+153
Total Volume and Open Interest							13,764	220,220	+80
Lumber(CME)
Jan19	181203	337.2	337.4	327.3	334.8	+10.9	805	2,471	-63
Mar19	181203	347.4	347.4	337.2	343.7	+10.6	287	731	+35
May19	181203	350.9	352.6	350.2	351.0	+9.6	33	531	+9
Jul19	181203	364.6	364.6	364.6	364.6	+9.6	3	131	+0
Total Volume and Open Interest							1,128	3,876	-19
Crude Oil(NYM)
Jan19	181203	52.45	53.85	52.03	52.95	+2.02	812,721	421,193	-6,607
Feb19	181203	51.93	54.00	51.93	53.14	+2.05	76,228	169,941	-813
Mar19	181203	52.14	54.12	52.14	53.33	+2.10	49,693	186,541	+3,282
Apr19	181203	52.78	54.21	52.50	53.52	+2.16	20,092	106,448	+1,772
May19	181203	52.82	54.22	52.57	53.70	+2.20	13,329	104,013	+87
Jun19	181203	52.09	54.35	52.09	53.83	+2.23	38,673	173,515	+2,491
Jul19	181203	52.52	54.26	52.52	53.92	+2.26	9,907	63,861	+2,115
Aug19	181203	52.52	54.30	52.52	53.98	+2.27	5,914	57,706	+721
Sep19	181203	53.17	54.35	52.97	54.03	+2.27	11,032	97,290	-3
Oct19	181203	54.30	54.30	53.18	54.05	+2.25	6,912	52,651	+1,822
Nov19	181203	54.26	54.30	53.21	54.07	+2.23	5,731	39,492	+1,524
Dec19	181203	53.06	54.42	52.72	54.09	+2.20	51,761	201,783	+560
Jan20	181203	54.07	54.15	54.07	54.07	+2.19	3,741	31,565	-88
Feb20	181203	53.70	54.05	53.50	54.05	+2.18	1,508	19,599	-8
Mar20	181203	53.25	54.25	53.25	54.04	+2.15	1,685	27,139	-149
Apr20	181203	54.03	54.03	54.03	54.03	+2.12	297	8,054	+150
Total Volume and Open Interest							1,136,360	2,037,138	+5,602
e-miNY Crude Oil(NYM)
Jan19	181203	52.150	53.850	52.025	52.950	+2.025	31,674	3,240	-1,116
Feb19	181203	52.000	53.975	52.000	53.150	+2.050	566	689	-16
Mar19	181203	52.250	54.000	52.250	53.325	+2.100	101	148	+5
Apr19	181203	53.400	54.075	52.675	53.525	+2.175	7	120	+0
May19	181203	54.125	54.150	52.825	53.700	+2.200	6	120	+0
Jun19	181203	53.725	54.175	52.900	53.825	+2.225	41	154	+35
Jul19	181203	54.000	54.200	53.200	53.925	+2.275	12	18	+0
Aug19	181203	53.400	53.975	53.400	53.975	+2.275	5	55	+0
Sep19	181203	54.025	54.025	54.025	54.025	+2.275	0	58	+0
Oct19	181203	54.050	54.050	54.050	54.050	+2.250	2	10	+0
Total Volume and Open Interest							32,483	4,803	-1,038
NY Harbor ULSD(NYM)
Jan19	181203	184.25	190.77	184.25	188.75	+5.81	70,905	120,589	+1,579
Feb19	181203	184.08	189.92	184.08	187.97	+5.73	31,474	56,484	+1,607
Mar19	181203	183.65	189.06	183.65	187.14	+5.61	31,672	59,425	+1,477
Apr19	181203	183.06	188.16	182.81	186.16	+5.49	17,737	35,138	-1,024
May19	181203	183.85	187.68	183.85	186.09	+5.30	6,227	19,458	+29
Jun19	181203	183.51	188.49	183.51	186.33	+5.08	11,540	28,069	-701
Jul19	181203	189.08	189.08	185.56	187.15	+5.00	2,246	8,042	+223
Aug19	181203	188.31	190.19	186.80	188.14	+4.99	1,221	3,441	-31
Sep19	181203	190.83	191.21	187.50	189.24	+5.04	1,292	4,257	+296
Oct19	181203	190.27	192.16	188.72	190.20	+5.09	1,300	3,437	+458
Nov19	181203	191.40	193.06	189.40	191.04	+5.07	1,075	2,483	+77
Dec19	181203	192.15	193.80	189.72	191.71	+5.04	2,692	16,136	+286
Jan20	181203	192.21	193.14	190.97	192.25	+4.97	404	3,410	+15
Feb20	181203	193.00	193.08	192.46	192.46	+4.91	353	915	+97
Total Volume and Open Interest							197,012	370,812	-2,559
RBOB Gasoline(NYM)
Jan19	181203	141.26	147.81	141.26	143.14	+2.95	78,747	156,503	+4,457
Feb19	181203	141.25	148.08	141.25	143.82	+3.30	34,941	55,579	+2,610
Mar19	181203	143.46	150.10	143.46	146.05	+3.47	19,768	55,100	+772
Apr19	181203	165.16	169.31	164.20	165.86	+3.91	11,194	30,389	+662
May19	181203	167.40	170.61	166.16	167.35	+4.08	5,869	26,719	-359
Jun19	181203	167.07	170.81	165.89	167.66	+4.13	8,701	23,442	+107
Jul19	181203	169.80	169.80	165.41	167.15	+4.17	3,221	13,571	-588
Aug19	181203	167.82	169.01	164.76	166.07	+4.22	1,821	7,412	-35
Sep19	181203	165.91	167.03	162.74	164.27	+4.35	1,653	7,320	+91
Oct19	181203	154.28	154.95	151.27	152.67	+4.38	1,621	4,876	+451
Total Volume and Open Interest							193,882	398,702	-2,677
e-miNY RBOB Gasoline(NYM)
Jan19	181203	143.10	143.14	143.10	143.14	+2.95
Feb19	181203	143.82	143.82	143.82	143.82	+3.30
Mar19	181203	146.05	146.05	146.05	146.05	+3.47
Apr19	181203	165.86	165.86	165.86	165.86	+3.91
Total Volume and Open Interest
Natural Gas(NYM)
Jan19	181203	4.527	4.536	4.243	4.339	-0.273	191,435	259,074	-9,190
Feb19	181203	4.310	4.344	4.090	4.157	-0.262	43,006	109,452	+554
Mar19	181203	3.945	3.950	3.713	3.768	-0.246	50,786	176,760	-157
Apr19	181203	2.881	2.915	2.834	2.906	+0.019	41,068	143,603	-809
May19	181203	2.756	2.800	2.741	2.794	+0.031	23,868	114,267	+1,335
Jun19	181203	2.776	2.814	2.762	2.810	+0.030	9,929	42,021	+352
Jul19	181203	2.794	2.838	2.790	2.835	+0.030	6,783	43,110	+390
Aug19	181203	2.793	2.837	2.792	2.834	+0.030	2,772	42,055	+56
Sep19	181203	2.780	2.818	2.770	2.812	+0.027	4,244	40,159	+34
Oct19	181203	2.800	2.838	2.790	2.834	+0.027	14,585	87,470	+2,394
Nov19	181203	2.833	2.875	2.832	2.873	+0.029	2,426	36,408	-188
Dec19	181203	2.995	3.037	2.985	3.032	+0.033	1,636	39,262	-53
Jan20	181203	3.098	3.154	3.098	3.154	+0.032	4,823	38,742	+201
Feb20	181203	3.055	3.087	3.055	3.087	+0.030	250	10,583	-90
Mar20	181203	2.846	2.862	2.826	2.862	+0.014	746	16,338	-106
Apr20	181203	2.482	2.500	2.465	2.500	+0.021	1,037	21,209	+658
Total Volume and Open Interest							402,257	1,272,749	-4,104
Brent Crude Oil(ICE)
Feb19	181203	59.98	62.60	59.85	61.69	+2.23	370,876	420,611	-2,159
Mar19	181203	59.95	62.67	59.95	61.82	+2.24	119,752	288,294	-1,300
Apr19	181203	60.20	62.73	60.07	61.93	+2.24	53,595	113,070	-3,095
May19	181203	60.33	62.82	60.20	62.07	+2.24	41,218	105,798	+2,034
Jun19	181203	60.43	62.89	60.29	62.17	+2.23	97,481	215,127	+2,940
Jul19	181203	60.65	62.87	60.65	62.21	+2.22	18,269	79,110	+2,293
Aug19	181203	60.63	62.84	60.63	62.19	+2.20	15,840	56,697	-762
Sep19	181203	60.57	62.76	60.57	62.13	+2.19	24,319	80,950	+136
Oct19	181203	60.91	62.66	60.91	62.08	+2.17	8,485	48,850	+352
Nov19	181203	61.47	62.05	61.18	62.05	+2.16	7,442	51,812	+831
Dec19	181203	59.85	62.59	59.85	62.01	+2.16	78,590	185,975	-40
Jan20	181203	61.69	62.07	61.35	62.01	+2.14	6,341	33,672	+1,554
Feb20	181203	61.70	62.01	61.70	62.01	+2.12	2,490	27,286	+309
Mar20	181203	61.88	62.03	61.88	62.03	+2.11	2,555	25,201	-194
Total Volume and Open Interest							994,445	2,184,894	-28,669
Gas Oil(ICE)
Dec18	181203	564.00	584.50	564.00	577.75	+27.00	47,170	82,359	-4,154
Jan19	181203	559.75	576.25	556.50	567.25	+22.25	98,467	186,726	+427
Feb19	181203	558.75	575.75	557.25	567.00	+21.00	52,583	81,687	+2,735
Mar19	181203	562.00	576.25	557.75	567.25	+20.25	27,712	64,283	-351
Apr19	181203	560.00	575.75	558.50	566.75	+19.00	18,509	48,563	+467
May19	181203	559.75	576.50	559.75	567.50	+18.25	12,953	27,928	-1,978
Jun19	181203	564.75	577.75	561.25	568.50	+17.75	30,708	66,809	-367
Jul19	181203	566.75	579.25	566.00	570.25	+17.25	5,725	26,684	+317
Aug19	181203	569.50	582.00	568.75	572.75	+16.75	4,325	18,762	+793
Sep19	181203	572.50	585.00	571.50	575.50	+16.25	4,465	25,030	-214
Total Volume and Open Interest							351,706	856,718	-479
Ethanol(CBOT)
Dec18	181203	1.235	1.235	1.229	1.230	+0.009	209	300	-82
Jan19	181203	1.269	1.280	1.260	1.268	+0.015	382	1,744	+45
Feb19	181203	1.310	1.310	1.295	1.301	+0.014	178	291	+32
Mar19	181203	1.328	1.334	1.327	1.328	+0.014	116	351	+59
Apr19	181203	1.350	1.350	1.350	1.350	+0.014	6	23	-2
May19	181203	1.365	1.365	1.365	1.365	+0.014	0	16	+0
Jun19	181203	1.399	1.399	1.399	1.399	+0.014
Jul19	181203	1.421	1.421	1.421	1.421	+0.014
Total Volume and Open Interest							891	2,725	+52
WTI Crude Oil(ICE)
Jan19	181203	52.38	53.84	52.06	52.95	+2.02	46,519	76,469	-4,052
Feb19	181203	52.10	53.98	52.10	53.14	+2.05	40,642	56,640	+1,323
Mar19	181203	52.64	54.08	52.35	53.33	+2.10	34,267	62,013	+1,708
Apr19	181203	52.76	54.14	52.55	53.52	+2.16	11,799	30,823	+200
May19	181203	52.88	54.24	52.69	53.70	+2.20	5,167	20,273	-155
Jun19	181203	52.96	54.35	52.84	53.83	+2.23	17,979	87,000	-532
Jul19	181203	52.85	54.21	52.85	53.92	+2.26	2,501	11,913	+22
Aug19	181203	54.20	54.20	53.22	53.98	+2.27	1,994	7,337	-45
Sep19	181203	54.22	54.22	53.01	54.03	+2.27	3,596	18,278	+1,360
Oct19	181203	54.05	54.05	54.05	54.05	+2.25	609	4,158	-39
Nov19	181203	54.07	54.07	54.07	54.07	+2.23	404	4,558	-84
Dec19	181203	53.22	54.18	53.05	54.09	+2.20	14,691	96,932	+633
Jan20	181203	54.07	54.07	54.07	54.07	+2.19	170	3,365	+40
Feb20	181203	54.05	54.05	54.05	54.05	+2.18	75	2,735	-8
Mar20	181203	54.04	54.04	54.04	54.04	+2.15	29	6,627	-9
Apr20	181203	54.03	54.03	54.03	54.03	+2.12	0	1,712	+0
Total Volume and Open Interest							186,585	586,709	+1,137
US Dollar Index(ICE)
Dec18	181203	97.055	97.085	96.640	96.970	-0.225	19,212	53,157	-1,553
Mar19	181203	96.500	96.530	96.090	96.405	-0.250	331	2,991	+22
Jun19	181203	95.870	95.955	95.710	95.875	-0.250	7	417	-1
Total Volume and Open Interest							19,555	56,748	-1,534
Australian Dollar(CME)
Dec18	181203	73.65	73.96	73.49	73.51	+0.46	124,684	136,567	-1,895
Mar19	181203	73.73	74.07	73.60	73.63	+0.47	1,042	6,478	+264
Jun19	181203	73.80	74.10	73.76	73.76	+0.47	67	192	+66
Total Volume and Open Interest							125,913	143,641	-1,593
British Pound(CME)
Dec18	181203	127.48	128.33	127.06	127.33	-0.18	89,999	218,809	+1,189
Mar19	181203	128.12	128.95	127.72	127.97	-0.17	312	8,443	+58
Jun19	181203	129.07	129.07	128.52	128.56	-0.16	0	357	+0
Total Volume and Open Interest							92,659	230,170	+1,200
Canadian Dollar(CME)
Dec18	181203	75.44	76.01	75.39	75.71	+0.44	89,051	132,072	+576
Mar19	181203	75.60	76.15	75.56	75.86	+0.45	369	8,535	-36
Jun19	181203	75.95	76.17	75.95	75.99	+0.46	7	877	+7
Sep19	181203	75.90	76.36	75.90	76.10	+0.46	19	459	+9
Total Volume and Open Interest							90,234	142,639	+517
Japanese Yen(CME)
Dec18	181203	88.03	88.29	87.94	88.05	-0.07	114,032	216,746	-5,618
Mar19	181203	88.67	89.00	88.67	88.78	-0.06	2,246	6,637	+136
Jun19	181203	89.47	89.47	89.47	89.47	-0.06	1	150	+0
Total Volume and Open Interest							117,064	224,721	-5,645
Swiss Franc(CME)
Dec18	181203	100.21	100.47	100.16	100.23	+0.08	22,227	76,459	+44
Mar19	181203	101.22	101.42	101.12	101.19	+0.09	317	1,334	+39
Jun19	181203	102.11	102.33	102.11	102.11	+0.07	0	87	+0
Total Volume and Open Interest							22,546	77,908	+82
EuroFX(CME)
Dec18	181203	113.47	113.92	113.31	113.55	+0.33	220,747	479,523	-7,409
Mar19	181203	114.41	114.86	114.28	114.51	+0.34	7,205	45,737	+4,498
Jun19	181203	115.73	115.80	115.27	115.45	+0.35	193	7,541	+143
Total Volume and Open Interest							231,781	540,778	-2,569
Mexican Peso(CME)
Dec18	181203	493.88	498.63	489.00	489.63	+0.63	62,861	183,991	-427
Jan19	181203	487.63	487.63	487.63	487.63	+0.63
Total Volume and Open Interest							63,106	186,581	-381
Brazilian Real(CME)
Jan19	181203	259.00	261.70	259.00	261.30	+3.20	2,701	9,332	+1,897
Feb19	181203	260.80	260.90	260.80	260.80	+3.15	4	346	+4
Mar19	181203	260.30	260.30	260.30	260.30	+3.20	0	1,296	+0
Apr19	181203	259.70	259.70	259.70	259.70	+3.05
Total Volume and Open Interest							6,204	14,566	+1,130
30-Year T-Bonds(CBOT)
Dec18	181203	140~110	141~200	140~020	141~050	+0~200	376,029	105,350	-114,965
Mar19	181203	139~220	141~010	139~140	140~170	+0~200	368,651	936,089	+40,555
Jun19	181203	139~300	139~300	139~300	139~300	+0~200
Total Volume and Open Interest							744,680	1,041,439	-74,410
10-Year T-Notes(CBOT)
Dec18	181203	119~120	119~275	119~085	119~220	+0~045	1,940,800	242,505	-518,270
Mar19	181203	119~090	119~250	119~045	119~190	+0~045	1,975,368	4,037,676	+530,277
Jun19	181203	119~190	119~190	119~190	119~190	+0~045
Total Volume and Open Interest							3,916,168	4,280,181	+12,007
5-Year T-Notes(CBOT)
Dec18	181203	112~296	113~024	112~252	112~316	+0~004	1,652,466	347,843	-503,336
Mar19	181203	112~290	113~026	112~244	112~312	+0~004	1,793,403	4,676,946	+455,149
Jun19	181203	112~312	112~312	112~312	112~312	+0~004
Total Volume and Open Interest							3,445,869	5,024,789	-48,187
2 Year T-Notes(CBOT)
Dec18	181203	105~144	105~150	105~130	105~134	-0~014	893,112	163,309	-339,494
Mar19	181203	105~150	105~156	105~132	105~140	-0~016	857,328	2,541,338	+262,306
Jun19	181203	105~140	105~140	105~140	105~140	-0~016
Total Volume and Open Interest							1,750,440	2,704,647	-77,188
Eurodollars(CME)
Dec18	181203	97.200	97.200	97.183	97.185	-0.018	531,789	1,542,277	+7,710
Mar19	181203	97.145	97.145	97.120	97.130	-0.025	401,831	1,326,464	+20,026
Jun19	181203	97.075	97.075	97.045	97.050	-0.035	375,033	1,252,047	+18,542
Sep19	181203	97.010	97.015	96.980	96.995	-0.035	420,870	1,208,680	+45,776
Dec19	181203	96.950	96.965	96.920	96.940	-0.035	920,053	1,980,785	+22,224
Mar20	181203	96.955	96.980	96.925	96.955	-0.030	422,623	1,048,346	-14,235
Jun20	181203	96.975	97.005	96.940	96.980	-0.020	314,019	1,051,832	+4,212
Sep20	181203	96.990	97.020	96.950	97.000	-0.015	300,804	846,499	+21,274
Dec20	181203	96.985	97.015	96.935	96.990	-0.010	349,150	1,169,287	-26,796
Mar21	181203	97.005	97.040	96.960	97.015	-0.005	160,911	580,137	+933
Jun21	181203	97.020	97.055	96.975	97.030	-0.005	119,760	421,488	-14,899
Sep21	181203	97.025	97.065	96.980	97.040	unch	113,812	263,447	+3,732
Dec21	181203	97.025	97.055	96.970	97.035	+0.010	117,000	412,660	+5,167
Mar22	181203	97.020	97.065	96.975	97.040	+0.010	54,777	174,043	+2,269
Jun22	181203	97.015	97.060	96.970	97.035	+0.010	46,498	152,777	-457
Sep22	181203	97.010	97.055	96.965	97.030	+0.015	42,341	125,552	+742
Dec22	181203	96.990	97.045	96.950	97.015	+0.015	40,888	138,169	-660
Mar23	181203	96.985	97.035	96.945	97.010	+0.020	34,297	71,285	+2,329
Total Volume and Open Interest							4,875,439	14,117,777	+111,921
Ultra T-Bond(CBOT)
Dec18	181203	151~16	153~05	151~00	152~15	+0~29	302,329	74,188	-115,181
Mar19	181203	152~06	154~02	151~26	153~10	+0~29	281,854	1,058,048	+134,022
Jun19	181203	154~06	154~06	154~06	154~06	+0~29
Total Volume and Open Interest							584,183	1,132,236	+18,841
Ultra 10-Yr T-Note(CBOT)
Dec18	181203	126~130	127~035	126~075	126~275	+0~085	242,632	86,365	-71,349
Mar19	181203	126~140	127~015	126~045	126~250	+0~090	233,319	611,254	+53,593
Jun19	181203	126~250	126~250	126~250	126~250	+0~090
Total Volume and Open Interest							475,951	697,619	-17,756
30 Day Federal Funds(CBOT)
Dec18	181203	97.725	97.725	97.720	97.723	-0.002	58,310	143,907	+8,445
Jan19	181203	97.605	97.605	97.595	97.600	-0.005	125,383	286,636	-16,147
Feb19	181203	97.590	97.590	97.580	97.585	-0.005	79,087	197,560	+10,958
Mar19	181203	97.540	97.540	97.530	97.535	-0.010	21,017	53,916	+3,402
Apr19	181203	97.475	97.475	97.460	97.465	-0.015	77,710	215,965	+3,696
May19	181203	97.445	97.455	97.435	97.440	-0.015	38,727	143,769	+11,378
Total Volume and Open Interest							626,904	2,040,931	+54,889
Japanese Govt Bonds(SGX)
Dec18	181203	151.23	151.32	151.16	151.32	+0.01	921	19,523	-57
Mar19	181203	151.38	151.48	151.31	151.48	+0.05	46	350	+14
Jun19	181203	151.48	151.48	151.48	151.48	+0.05
Total Volume and Open Interest							967	19,873	-43
Euro-Buxl(EUREX)
Dec18	181203	177.32	179.06	177.16	178.58	-0.02	60,647	255,132	+25,028
Mar19	181203	175.84	177.50	175.64	177.06	-0.02	9,370	76,538	+35,568
Jun19	181203	175.98	175.98	175.98	175.98	-0.02
Total Volume and Open Interest							70,017	331,670	+60,596
Euro-Bund(EUREX)
Dec18	181203	161.01	161.70	161.01	161.50	-0.04	852,035	1,782,303	-17,346
Mar19	181203	161.90	162.58	161.88	162.38	-0.04	292,997	749,282	+206,024
Jun19	181203	158.26	160.20	158.26	160.20	-0.04
Total Volume and Open Interest							1,145,032	2,531,585	+188,678
Euro-Bobl(EUREX)
Dec18	181203	131.83	132.03	131.77	131.94	-0.03	603,436	1,586,748	+17,508
Mar19	181203	132.07	132.26	132.01	132.17	-0.05	246,801	600,794	+247,225
Jun19	181203	129.86	131.54	129.85	131.54	-0.03
Total Volume and Open Interest							850,237	2,187,542	+264,733
Euro-Schatz(EUREX)
Dec18	181203	111.99	112.03	111.96	112.01	+0.01	557,132	1,831,487	-85,500
Mar19	181203	111.88	111.91	111.85	111.90	unch	211,462	731,131	+353,208
Jun19	181203	111.86	111.86	111.86	111.86	+0.00
Total Volume and Open Interest							768,594	2,562,618	+267,708
3-Mth Euribor(EUREX)
Dec18	181203	100.315	100.315	100.315	100.315	unch	0	13,084	+0
Mar19	181203	100.305	100.305	100.305	100.305	unch	0	2,479	+0
Jun19	181203	100.295	100.295	100.295	100.295	unch	0	1,878	+0
Total Volume and Open Interest							38	26,351	+0
Long Gilt(LIFFE)
Dec18	181203	123~03	123~27	123~01	123~24	+0~11	95,338	117,731	-59,537
Mar19	181203	122~08	123~02	122~08	122~31	+0~11	272,078	776,728	+50,081
Total Volume and Open Interest							367,416	894,459	-9,456
3-Mth Short Sterling(LIFFE)
Dec18	181203	99.08	99.09	99.08	99.09	+0.00	52,965	589,306	+13,250
Mar19	181203	99.04	99.06	99.04	99.05	+0.01	93,159	771,114	+4,109
Jun19	181203	98.96	98.99	98.96	98.99	+0.01	64,247	393,365	+6,636
Sep19	181203	98.89	98.94	98.89	98.93	+0.01	43,393	521,897	+970
Dec19	181203	98.83	98.89	98.83	98.89	+0.03	83,588	500,294	+24,249
Mar20	181203	98.79	98.86	98.79	98.85	+0.03	49,695	292,701	+3,491
Total Volume and Open Interest							803,530	4,255,279	+58,214
3-Mth Euribor(LIFFE)
Dec18	181203	100.315	100.315	100.310	100.315	unch	39,795	578,790	+1,180
Mar19	181203	100.300	100.305	100.300	100.305	unch	52,895	505,437	+4,188
Jun19	181203	100.295	100.295	100.290	100.295	unch	68,144	626,731	-3,554
Total Volume and Open Interest							937,430	5,497,257	+49,085
3-Mth Aus T-Bills(SFE)
Dec18	181203	98.03	98.04	98.02	98.03	-0.01	10,985	125,506	-1,818
Mar19	181203	98.07	98.08	98.06	98.07	unch	6,113	235,537	+1,304
Jun19	181203	98.05	98.06	98.04	98.06	unch	15,037	200,844	+3,461
Sep19	181203	98.00	98.02	97.99	98.01	unch	10,707	187,688	-119
Dec19	181203	97.96	97.97	97.94	97.96	unch	11,015	173,186	+1,401
Mar20	181203	97.90	97.92	97.88	97.90	-0.01	12,943	114,399	-715
Jun20	181203	97.85	97.86	97.83	97.85	-0.01	10,950	98,056	+407
Sep20	181203	97.80	97.81	97.78	97.80	unch	7,116	51,662	+2,762
Dec20	181203	97.74	97.76	97.73	97.74	-0.01	1,163	12,609	+732
Mar21	181203	97.68	97.69	97.68	97.68	-0.02	16	4,403	+0
Total Volume and Open Interest							86,142	1,208,028	+7,318
10-Year Aus T-Bonds(SFE)
Dec18	181203	97.40	97.42	97.37	97.38	-0.03	132,288	1,323,680	-382
Mar19	181203	97.42	97.42	97.37	97.37	-0.03	862	10,388	+799
Total Volume and Open Interest							133,150	1,334,068	+417
3-Year Aus T-Bonds(SFE)
Dec18	181203	97.92	97.93	97.90	97.92	-0.01	187,470	1,144,529	-5,933
Mar19	181203	97.92	97.93	97.92	97.93	-0.01	200	28,767	+0
Total Volume and Open Interest							187,670	1,173,296	-5,933
Gold(CMX)
Dec18	181203	1222.5	1234.1	1221.3	1233.9	+13.7	55,478	8,864	-34,528
Feb19	181203	1227.8	1240.4	1226.6	1239.6	+13.6	246,432	288,991	+5,102
Apr19	181203	1233.3	1246.2	1233.0	1245.5	+13.7	3,080	33,807	+1,113
Jun19	181203	1242.5	1252.3	1239.4	1251.6	+13.7	840	36,279	+252
Aug19	181203	1245.4	1258.1	1245.4	1257.7	+13.7	177	3,870	+0
Oct19	181203	1256.2	1263.9	1256.2	1263.9	+13.7	27	2,055	-3
Dec19	181203	1260.6	1271.0	1260.3	1270.2	+13.7	173	9,958	+58
Feb20	181203	1276.8	1276.8	1273.9	1276.4	+13.7	0	132	+0
Apr20	181203	1283.2	1283.2	1282.4	1282.4	+13.7	1	65	-1
Jun20	181203	1282.5	1288.5	1281.5	1288.5	+13.7	0	665	+0
Aug20	181203	1294.6	1294.6	1294.6	1294.6	+13.7	0	4	+0
Oct20	181203	1300.5	1300.5	1300.5	1300.5	+13.7
Total Volume and Open Interest							307,917	390,899	-27,962
Silver(CMX)
Dec18	181203	1421.0	1451.5	1416.5	1438.1	+28.7	23,378	3,507	-14,238
Mar19	181203	1433.5	1464.5	1428.0	1449.9	+28.2	78,085	150,360	+8,929
May19	181203	1442.0	1473.0	1437.5	1459.1	+28.4	1,334	9,664	+86
Jul19	181203	1467.5	1482.0	1461.5	1468.2	+28.4	1,037	14,578	-522
Sep19	181203	1473.0	1488.0	1473.0	1477.3	+28.5	184	1,578	+113
Dec19	181203	1478.5	1504.5	1477.5	1490.7	+28.7	212	2,559	+23
Mar20	181203	1503.6	1503.6	1503.6	1503.6	+28.7	0	2	+0
Total Volume and Open Interest							104,659	184,699	-5,558
Platinum(NYMEX)
Jan19	181203	801.5	816.5	801.4	810.7	+10.9	18,436	62,727	-952
Apr19	181203	806.5	821.4	806.5	816.4	+11.6	816	9,554	+646
Jul19	181203	823.5	825.3	813.7	820.0	+9.9	34	617	+7
Oct19	181203	827.9	827.9	823.0	824.8	+9.8	0	9	+0
Total Volume and Open Interest							19,288	72,949	-298
Palladium(NYMEX)
Dec18	181203	1181.00	1196.70	1181.00	1189.60	+21.00	979	166	-690
Mar19	181203	1150.20	1178.70	1149.00	1165.60	+21.00	4,231	23,885	-490
Jun19	181203	1146.00	1164.00	1143.50	1152.40	+17.70	479	825	+402
Total Volume and Open Interest							5,689	24,876	-778
Copper(CMX)
Dec18	181203	280.00	284.70	277.90	279.95	+2.20	10,656	5,747	-5,408
Mar19	181203	285.00	285.80	278.75	280.95	+2.20	63,701	121,903	+706
May19	181203	283.40	286.10	279.65	281.60	+2.50	2,454	27,075	+302
Jul19	181203	285.25	285.60	281.15	282.05	+2.70	1,346	28,354	-16
Sep19	181203	285.80	285.95	281.55	282.40	+2.80	775	8,265	+395
Total Volume and Open Interest							80,407	217,762	-3,915
E-mini DJIA Index(CBOT)
Dec18	181203	25813	26088	25685	25846	+307	195,522	73,577	-1,308
Mar19	181203	25750	26110	25717	25873	+308	728	2,800	+110
Jun19	181203	26080	26132	25753	25913	+310	9	105	+2
Sep19	181203	25957	26102	25957	25957	+289	0	1	+0
Total Volume and Open Interest							196,259	76,483	-1,196
S & P 500(CME)
Dec18	181203	2787.00	2813.50	2774.00	2790.70	+32.40	5,090	63,080	+2,789
Mar19	181203	2798.30	2798.30	2796.00	2796.00	+32.50	2	221	+56
Jun19	181203	2804.00	2804.00	2804.00	2804.00	+32.50	15	15	+15
Sep19	181203	2813.10	2813.10	2813.10	2813.10	+32.40
Total Volume and Open Interest							5,107	63,316	+2,860
S & P 500 E-Mini(CME)
Dec18	181203	2793.50	2814.00	2773.50	2790.75	+32.50	1,489,330	2,749,286	-23,824
Mar19	181203	2792.00	2819.00	2779.00	2796.00	+32.50	13,790	283,083	+5,602
Jun19	181203	2800.00	2826.75	2787.00	2804.00	+32.50	93	11,643	+40
Sep19	181203	2829.50	2829.50	2807.50	2813.00	+32.25	0	41	+0
Total Volume and Open Interest							1,503,214	3,044,059	-18,181
NASDAQ 100 E-Mini(CME)
Dec18	181203	7041.00	7139.00	7015.25	7058.25	+108.75	530,605	229,668	-7,929
Mar19	181203	7040.50	7169.00	7040.50	7087.75	+109.25	2,800	6,535	+447
Jun19	181203	7136.00	7191.25	7093.25	7123.00	+112.25	28	106	+2
Total Volume and Open Interest							533,433	236,315	-7,480
S&P Midcap 400(CME) e-Mini
Dec18	181203	1895.10	1913.70	1875.20	1895.10	+15.60	17,002	63,558	+716
Mar19	181203	1903.70	1918.50	1882.50	1900.60	+15.70	0	29	+0
Jun19	181203	1903.00	1907.20	1903.00	1903.00	+15.40
Total Volume and Open Interest							17,002	63,587	+716
Volatility Index(CBOE)
Dec18	181203	17.00	17.15	16.25	16.77	-0.91	94,028	171,963	-1,897
Jan19	181203	17.80	17.85	17.12	17.38	-0.80	53,320	84,876	+3,114
Feb19	181203	18.15	18.16	17.45	17.68	-0.70	17,480	41,236	-1,471
Mar19	181203	18.55	18.55	17.75	17.93	-0.65	7,944	35,941	+280
Total Volume and Open Interest							183,079	415,857	+724
S & P 600(CME)
Dec18	181203	969.60	969.60	969.60	969.60	+6.10
Mar19	181203	970.20	970.20	970.20	970.20	+6.20
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181203	1548.30	1562.40	1527.50	1547.80	+13.20	126,902	466,411	-3,166
Mar19	181203	1563.50	1567.40	1533.00	1552.90	+13.50	50	1,618	+0
Jun19	181203	1559.40	1559.40	1559.40	1559.40	+13.50
Total Volume and Open Interest							126,952	468,029	-3,166
Nikkei 225(CME)
Dec18	181203	22600	22780	22535	22645	+225	9,860	31,912	-129
Mar19	181203	22565	22720	22520	22625	+230	68	159	+58
Total Volume and Open Interest							9,928	32,071	-71
Nikkei 225(SGX)
Dec18	181203	22365	22780	22255	22630	+255	79,555	179,612	+6,310
Mar19	181203	22300	22795	22205	22580	+250	59	13,967	+23
Jun19	181203	22415	22415	22415	22415	+380	0	691	+0
Total Volume and Open Interest							66,641	202,722	+32
Nikkei 225 Mini(JPX)
Dec18	181203	22350	22720	22255	22640	+400	877,399	518,282	-1,585
Mar19	181203	22295	22660	22190	22570	+380	39,455	45,501	-50
Jun19	181203	22090	22470	22010	22410	+430	403	2,489	-105
Total Volume and Open Interest							929,652	620,277	-2,091
Nikkei 225(JPX)
Dec18	181203	22350	22710	22250	22640	+400	56,806	359,505	+2,633
Mar19	181203	22290	22650	22190	22570	+380	1,048	34,726	+454
Jun19	181203	22040	22430	22040	22410	+430	16	9,454	-5
Total Volume and Open Interest							57,873	491,184	+3,273
Nikkei 225(CME) Yen
Dec18	181203	22625	22780	22530	22635	+215	30,336	64,716	+388
Mar19	181203	22675	22675	22480	22575	+220	300	353	+266
Jun19	181203	22395	22395	22395	22395	+195
Total Volume and Open Interest							30,636	65,069	+654
Nikkei 225(CME) e-Mini Yen
Dec18	181203	22630	22630	22630	22630	+210	3	352	-1,121
Mar19	181203	22570	22570	22570	22570	+220
Jun19	181203	22390	22390	22390	22390	+190
Total Volume and Open Interest							3	352	-1,121
CAC 40(EURONEXT)
Dec18	181203	5088.0	5103.5	5025.5	5039.5	+49.5	78,292	320,208	+9,264
Jan19	181203	5075.0	5094.5	5024.5	5038.0	+49.5	28	5,175	+26
Feb19	181203	5035.0	5035.0	5035.0	5035.0	+49.5	0	5,041	+0
Mar19	181203	5065.5	5070.0	5030.5	5033.0	+49.5	8	2,020	+7
Total Volume and Open Interest							78,328	352,453	+9,297
Hang Seng Index(HKFE)
Dec18	181203	26525	27326	26435	27284	+753	210,654	119,882	+5,347
Jan19	181203	26555	27356	26490	27326	+751
Total Volume and Open Interest							249,011	152,437
DAX(EUREX)
Dec18	181203	11536.5	11566.5	11427.5	11467.0	+219.0	106,233	124,153	-2,171
Mar19	181203	11543.5	11558.0	11422.0	11461.0	+218.5	226	3,658	-4
Jun19	181203	11524.0	11524.0	11470.0	11476.5	+219.0	27	319	-6
Total Volume and Open Interest							106,486	128,130	-2,181
Mini-DAX(EUREX)
Dec18	181203	11520.0	11569.0	11428.0	11467.0	+219.0	51,500	15,162	-330
Mar19	181203	11512.0	11557.0	11430.0	11461.0	+218.5	98	671	+69
Jun19	181203	11571.0	11571.0	11476.5	11476.5	+219.0	24	402	-18
Total Volume and Open Interest							51,622	16,235	-279
DJ EuroSTOXX 50(EUREX)
Dec18	181203	3229	3239	3200	3211	+48	1,026,562	3,933,853	-371
Mar19	181203	3211	3225	3190	3198	+48	4,459	269,682	+7,671
Jun19	181203	3128	3141	3110	3116	+48	7,006	128,735	+4,502
Total Volume and Open Interest							1,038,027	4,425,522	+16,302
Swiss Market Index(EUREX)
Dec18	181203	9141	9178	9077	9109	+74	49,928	211,059	+2,257
Mar19	181203	9015	9072	9008	9009	+74	103	11,306	+424
Jun19	181203	8880	8880	8839	8839	+73	32	3,576	+932
Total Volume and Open Interest							50,063	225,941	+3,613
FT-SE 100(EURONEXT)
Dec18	181203	7068.50	7148.50	7046.00	7078.50	+109.50	131,493	622,815	-260
Mar19	181203	7026.50	7080.00	6986.00	7014.00	+109.00	15,146	24,027	+12,561
Jun19	181203	6934.00	6934.00	6934.00	6934.00	+106.00	0	6	+0
Total Volume and Open Interest							146,639	646,849	+12,301
SPI 200(SFE)
Dec18	181203	5675.0	5779.0	5659.0	5771.0	+97.0	46,798	324,600	-3,729
Mar19	181203	5692.0	5713.0	5687.0	5713.0	+98.0	1,150	11,648	+392
Jun19	181203	5699.0	5699.0	5699.0	5699.0	+98.0	0	3,080	+0
Total Volume and Open Interest							47,948	341,275	-3,337
FTSE MIB(ISE)
Dec18	181203	19625.00	19670.00	19515.00	19603.00	+429.00	23,198	113,962	+372
Mar19	181203	19500.00	19575.00	19435.00	19511.00	+429.00	110	2,727	+15
Jun19	181203	19021.00	19455.00	19021.00	19021.00	+426.00	0	12	+0
Total Volume and Open Interest							23,308	116,701	+387
KOSPI 200(KFE)
Dec18	181203	271.40	277.20	271.00	276.40	+4.80	272,839	328,712	-2,162
Mar19	181203	268.25	274.10	267.95	273.35	+4.75	1,220	29,945	+1,095
Jun19	181203	272.50	274.40	272.50	273.70	+4.50	27	18,631	+1,002
Total Volume and Open Interest							274,087	411,103	+655
GSCI(CME)
Dec18	181203	415.70	415.90	411.45	414.80	+8.70	58	15,374	+35
Jan19	181203	414.45	414.95	414.45	414.45	+8.55	0	45	+0
Feb19	181203	414.60	414.60	414.60	414.60	+8.55
Total Volume and Open Interest							58	15,419	+35