MRCI's End of Day Prices

Daily Futures Price Listing Tue December 04, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan19	181204	903.25	913.00	899.50	911.75	+6.00	97,858	267,201	-5,263
Mar19	181204	913.75	924.50	911.75	923.75	+6.00	42,623	189,189	-649
May19	181204	928.75	937.50	925.00	937.00	+6.25	14,611	112,506	-781
Jul19	181204	940.50	949.25	937.00	948.75	+6.00	12,425	100,027	+140
Aug19	181204	944.75	953.00	942.00	952.75	+5.75	488	8,614	+83
Sep19	181204	942.50	952.75	942.00	952.25	+6.00	201	2,840	-10
Nov19	181204	948.25	956.25	944.75	955.75	+5.50	6,814	42,233	+832
Jan20	181204	958.00	965.25	954.75	964.75	+5.00	127	1,328	+33
Mar20	181204	971.75	972.25	966.25	971.75	+4.50	1	792	+1
May20	181204	975.50	979.00	973.50	978.25	+3.75	0	273	+0
Jul20	181204	979.75	987.75	979.25	986.75	+3.75	30	493	+7
Aug20	181204	988.00	988.00	988.00	988.00	+3.75	0	43	+0
Sep20	181204	979.75	979.75	979.75	979.75	+3.75	0	50	+0
Nov20	181204	973.00	978.25	972.00	977.75	+4.50	18	873	+0
Total Volume and Open Interest							175,198	726,522	-5,607
Soybean Meal(CBOT)
Dec18	181204	311.10	313.70	311.10	312.70	+0.60	5,868	2,784	-3,423
Jan19	181204	314.10	316.30	312.50	314.70	+0.30	38,511	148,807	-1,557
Mar19	181204	317.20	318.90	315.20	317.50	+0.40	17,293	113,638	+741
May19	181204	320.00	321.70	318.10	320.50	+0.30	8,457	69,595	+659
Jul19	181204	322.80	324.60	321.20	323.60	+0.50	3,511	59,929	-41
Aug19	181204	324.50	325.80	322.80	325.10	+0.60	585	11,310	+224
Sep19	181204	325.50	326.80	323.90	326.20	+0.60	456	12,242	+78
Oct19	181204	325.00	326.70	324.00	326.40	+0.70	349	11,017	+101
Dec19	181204	326.60	328.30	325.20	327.80	+0.50	1,511	27,935	+231
Jan20	181204	327.50	329.10	326.40	328.80	+0.60	6	3,047	+0
Total Volume and Open Interest							76,554	465,135	-2,984
Soybean Oil(CBOT)
Dec18	181204	28.26	28.64	28.17	28.64	+0.33	7,291	2,128	-1,836
Jan19	181204	28.50	28.94	28.39	28.90	+0.33	59,575	184,828	-3,036
Mar19	181204	28.73	29.15	28.61	29.11	+0.33	27,175	135,393	+2,842
May19	181204	29.05	29.39	28.86	29.35	+0.32	9,982	70,350	+7
Jul19	181204	29.20	29.66	29.13	29.62	+0.32	8,679	65,283	-897
Aug19	181204	29.36	29.79	29.30	29.74	+0.30	1,595	12,997	+139
Sep19	181204	29.42	29.91	29.42	29.85	+0.30	765	9,651	+113
Oct19	181204	29.67	29.93	29.45	29.88	+0.30	313	6,958	+3
Dec19	181204	29.76	30.11	29.61	30.03	+0.28	1,542	27,492	+269
Jan20	181204	30.03	30.36	30.00	30.29	+0.28	163	2,123	+47
Total Volume and Open Interest							117,238	524,256	-2,292
Canola(WCE)
Jan19	181204	480.7	484.3	478.5	482.4	+0.7	8,229	100,802	-1,923
Mar19	181204	485.9	491.3	485.3	490.0	+1.3	6,729	50,251	+2,880
May19	181204	493.3	498.9	492.6	497.7	+1.7	1,524	20,838	+149
Jul19	181204	500.8	505.2	500.8	504.1	+2.1	135	3,528	-17
Nov19	181204	497.4	498.5	496.7	497.2	+0.4	6	3,051	+6
Total Volume and Open Interest							16,623	178,537	+1,095
Corn(CBOT)
Dec18	181204	370.00	374.25	369.50	374.25	+3.00	17,986	8,962	-7,432
Mar19	181204	381.00	384.75	380.00	384.75	+2.75	206,177	849,760	+4,727
May19	181204	388.25	391.75	387.00	391.50	+2.25	59,510	198,908	+4,944
Jul19	181204	395.25	398.50	393.75	398.25	+2.00	30,605	192,999	+2,543
Sep19	181204	396.50	399.00	395.50	399.00	+1.25	4,191	87,086	+450
Dec19	181204	401.25	403.00	400.50	402.75	+0.25	13,153	189,485	+3,226
Mar20	181204	409.75	411.75	409.50	411.50	+0.25	720	10,768	+103
May20	181204	415.50	416.75	415.00	416.75	unch	54	1,487	+9
Jul20	181204	420.00	421.50	419.75	421.25	unch	107	4,108	+44
Sep20	181204	414.50	414.50	414.50	414.50	+0.25	2	545	-1
Total Volume and Open Interest							332,565	1,550,546	+8,638
Wheat(CBOT)
Dec18	181204	514.75	520.75	514.75	519.25	+3.50	2,386	2,923	-1,312
Mar19	181204	519.50	523.25	516.00	522.50	+1.25	68,912	240,616	-1,456
May19	181204	526.25	528.25	522.50	527.75	+0.25	20,027	74,889	-341
Jul19	181204	532.25	533.25	528.75	532.75	-1.00	11,336	69,900	-675
Sep19	181204	541.50	541.75	538.50	541.00	-2.00	2,156	19,905	+355
Dec19	181204	552.25	554.75	551.50	553.25	-3.00	1,846	26,311	+227
Total Volume and Open Interest							106,822	443,228	-3,180
Wheat(KCBT)
Dec18	181204	484.75	488.50	483.75	483.75	-0.25	3,638	1,029	-2,360
Mar19	181204	505.50	506.50	498.25	505.25	-1.25	30,751	192,689	-2,805
May19	181204	518.25	518.50	511.25	517.00	-2.50	11,543	40,179	+1,537
Jul19	181204	527.50	528.00	521.50	527.00	-3.00	8,010	37,350	-252
Sep19	181204	539.75	540.50	534.25	539.25	-3.75	567	7,145	-33
Dec19	181204	555.00	556.75	551.25	556.25	-3.50	395	5,879	-170
Mar20	181204	564.25	567.50	563.00	567.50	-3.50	3	553	+0
Total Volume and Open Interest							54,909	285,518	-4,082
Wheat(MGE)
Dec18	181204	588.00	588.00	587.75	587.75	-2.50	1,040	1,572	-1,847
Mar19	181204	582.50	582.50	578.25	579.75	-2.75	5,092	42,399	-310
May19	181204	586.50	586.50	583.25	584.00	-3.25	1,165	10,225	+57
Jul19	181204	592.75	592.75	589.00	589.75	-4.00	234	3,662	+2
Sep19	181204	598.50	599.00	596.50	596.50	-4.50	62	4,480	+1
Dec19	181204	608.50	610.00	607.25	607.25	-4.75	28	2,359	+5
Total Volume and Open Interest							7,629	64,825	-2,092
Oats(CBOT)
Dec18	181204	287.50	287.50	283.50	283.50	-3.25	54	31	-26
Mar19	181204	294.00	295.00	290.00	290.25	-4.25	322	5,474	-47
May19	181204	292.75	293.25	291.50	291.50	-4.25	23	308	+4
Jul19	181204	285.00	285.00	285.00	285.00	-4.25	5	24	+0
Total Volume and Open Interest							410	5,886	-68
Rough Rice(CBOT)
Jan19	181204	10.98	11.05	10.88	10.98	-0.00	534	6,494	-91
Mar19	181204	11.05	11.20	11.04	11.15	unch	202	1,443	+101
May19	181204	11.35	11.35	11.35	11.35	+0.05	4	25	+3
Jul19	181204	11.49	11.49	11.49	11.49	+0.05
Total Volume and Open Interest							740	7,962	+13
Live Cattle(CME)
Dec18	181204	116.950	117.950	116.750	117.785	+0.900	8,457	29,926	-1,036
Feb19	181204	120.100	121.750	119.980	121.650	+1.470	32,900	136,679	+1,351
Apr19	181204	121.700	122.980	121.450	122.900	+1.265	16,047	74,901	-1,155
Jun19	181204	113.100	114.180	112.785	114.100	+1.150	8,373	67,919	-264
Aug19	181204	111.230	111.950	110.830	111.885	+0.835	3,518	20,123	-86
Oct19	181204	112.650	113.700	112.330	113.550	+0.950	858	6,045	+129
Total Volume and Open Interest							70,438	339,487	-945
Feeder Cattle(CME)
Jan19	181204	144.500	145.330	143.130	144.400	-0.100	7,983	27,052	+891
Mar19	181204	141.600	142.450	140.350	141.850	+0.400	2,874	13,693	+251
Apr19	181204	142.485	143.450	141.300	142.900	+0.550	756	3,999	-11
May19	181204	142.935	143.850	141.850	143.500	+0.715	417	2,807	+14
Aug19	181204	146.785	147.900	145.830	147.380	+0.780	230	2,066	+29
Sep19	181204	146.000	147.450	145.700	147.130	+0.945	18	109	+5
Oct19	181204	145.500	146.450	145.485	146.150	+0.350	2	19	+1
Total Volume and Open Interest							12,280	49,760	+1,180
Lean Hogs(CME)
Dec18	181204	57.850	57.900	56.700	56.880	-1.155	9,648	25,880	-2,914
Feb19	181204	67.000	67.250	65.535	66.050	-0.850	18,924	77,833	-850
Apr19	181204	71.400	71.730	70.150	70.750	-0.480	9,188	45,969	-195
May19	181204	76.080	76.300	75.500	75.885	-0.250	93	1,712	+9
Jun19	181204	83.600	83.730	82.635	83.180	unch	3,238	25,377	+121
Jul19	181204	84.100	84.150	83.200	83.700	-0.030	1,613	24,543	-43
Aug19	181204	83.535	83.535	82.635	83.250	+0.070	1,508	11,647	+347
Oct19	181204	68.850	68.885	67.900	68.100	-0.630	667	4,978	+234
Total Volume and Open Interest							44,997	219,189	-3,250
Class III Milk(CME)
Nov18	181204	14.47	14.47	14.46	14.47	+0.01	3	4,433	+0
Dec18	181204	13.95	14.01	13.85	13.89	-0.11	644	5,258	-31
Jan19	181204	14.56	14.56	14.28	14.31	-0.27	418	5,014	+89
Feb19	181204	14.85	14.85	14.67	14.73	-0.15	139	2,879	+41
Mar19	181204	15.15	15.15	15.04	15.05	-0.10	144	2,433	+50
Apr19	181204	15.46	15.49	15.42	15.44	-0.05	51	1,814	-2
May19	181204	15.66	15.69	15.63	15.63	-0.03	39	1,772	-8
Jun19	181204	15.79	15.85	15.76	15.78	-0.05	27	1,673	+16
Jul19	181204	16.10	16.11	16.06	16.08	-0.03	30	1,131	+20
Aug19	181204	16.34	16.35	16.28	16.34	unch	16	945	+5
Sep19	181204	16.55	16.56	16.52	16.56	unch	13	1,038	+2
Oct19	181204	16.40	16.48	16.40	16.48	+0.02	15	834	+5
Nov19	181204	16.37	16.42	16.34	16.38	+0.01	12	728	+4
Total Volume and Open Interest							1,564	30,658	+194
Cocoa(ICE)
Dec18	181204	2105	2105	2105	2105	-39	0	4	-2
Mar19	181204	2203	2215	2168	2187	-16	18,980	118,177	+757
May19	181204	2209	2224	2181	2200	-11	7,070	46,240	+170
Jul19	181204	2224	2235	2194	2213	-9	2,257	24,260	-54
Sep19	181204	2229	2239	2207	2223	-10	507	17,261	+107
Dec19	181204	2234	2245	2214	2229	-11	586	20,441	+139
Mar20	181204	2225	2248	2218	2233	-11	355	9,719	+137
Total Volume and Open Interest							29,766	239,550	+1,255
Coffee "C"(ICE)
Dec18	181204	102.05	102.70	101.90	101.90	-1.60	38	55	-13
Mar19	181204	108.40	108.50	106.00	106.90	-0.90	36,510	119,024	+2,834
May19	181204	111.45	111.45	108.95	109.80	-0.90	16,297	51,386	+247
Jul19	181204	114.00	114.00	111.65	112.45	-0.90	8,103	31,836	+250
Sep19	181204	116.45	116.60	114.30	115.10	-0.90	3,292	14,546	+372
Dec19	181204	120.20	120.30	118.00	118.80	-0.90	1,866	11,360	+142
Total Volume and Open Interest							67,508	241,659	+3,817
Orange Juice(ICE)
Jan19	181204	144.40	144.80	142.35	144.20	+0.90	1,164	11,374	-449
Mar19	181204	143.65	144.10	141.80	143.55	+0.65	339	3,979	+334
May19	181204	143.80	144.50	142.65	143.95	+0.80	79	1,394	+47
Jul19	181204	144.50	145.00	143.55	144.70	+0.70	85	536	+79
Sep19	181204	144.60	145.40	144.35	145.40	+0.70	0	168	+0
Nov19	181204	145.50	146.25	145.30	146.25	+0.70	0	24	+0
Total Volume and Open Interest							1,667	17,477	+11
Sugar #11(ICE)
Mar19	181204	12.91	13.00	12.68	12.75	-0.16	52,355	345,801	+1,455
May19	181204	13.06	13.10	12.81	12.86	-0.16	19,020	179,759	-1,087
Jul19	181204	13.12	13.19	12.90	12.95	-0.16	12,264	123,309	-141
Oct19	181204	13.42	13.43	13.13	13.19	-0.16	6,508	96,767	+1,934
Mar20	181204	13.88	13.92	13.64	13.71	-0.15	912	40,520	+165
May20	181204	13.84	13.84	13.70	13.70	-0.14	17	9,419	+3
Jul20	181204	13.82	13.82	13.68	13.68	-0.13	10	7,063	+0
Oct20	181204	13.74	13.74	13.74	13.74	-0.11	13	7,586	-9
Total Volume and Open Interest							91,101	815,088	+2,320
London Cocoa(LCE)
Dec18	181204	1573	1583	1557	1568	-4	7,298	24,604	-7,017
Mar19	181204	1617	1630	1603	1611	-8	13,084	74,950	+1,122
May19	181204	1626	1637	1612	1620	-7	5,149	41,010	-53
Jul19	181204	1629	1646	1619	1629	-5	3,713	32,212	-246
Sep19	181204	1640	1652	1629	1636	-4	1,297	28,836	-18
Dec19	181204	1648	1660	1641	1644	-3	819	36,985	-131
Mar20	181204	1655	1668	1649	1650	-5	838	11,264	-141
Total Volume and Open Interest							32,445	258,453	-6,490
London Sugar(LCE)
Mar19	181204	350.50	351.60	343.00	344.30	-6.10	4,024	49,822	+94
May19	181204	354.10	355.20	347.90	349.10	-5.00	755	18,660	-33
Aug19	181204	359.20	360.20	353.00	354.00	-5.20	341	11,389	+68
Oct19	181204	362.90	363.70	357.30	357.60	-5.50	161	4,822	-26
Dec19	181204	367.90	367.90	362.00	362.70	-5.50	72	2,692	-4
Total Volume and Open Interest							5,355	89,189	+99
Cotton(ICE)
Dec18	181204	79.22	79.25	78.45	78.77	-0.14	72	173	-66
Mar19	181204	79.60	80.38	79.32	79.81	-0.14	10,951	133,427	+41
May19	181204	80.72	81.48	80.55	80.95	-0.09	3,071	34,681	-310
Jul19	181204	81.69	82.47	81.58	81.89	-0.14	1,133	18,923	+57
Oct19	181204	79.10	79.10	79.10	79.10	+0.15	0	4	+0
Dec19	181204	77.81	78.20	77.64	78.04	unch	838	30,771	+46
Total Volume and Open Interest							16,132	220,019	-201
Lumber(CME)
Jan19	181204	333.1	333.9	326.2	328.1	-6.7	490	2,415	-56
Mar19	181204	342.1	342.1	333.4	335.6	-8.1	312	810	+79
May19	181204	346.3	346.3	342.0	342.5	-8.5	45	535	+4
Jul19	181204	360.6	360.6	358.7	358.7	-5.9	3	132	+1
Total Volume and Open Interest							850	3,903	+27
Crude Oil(NYM)
Jan19	181204	53.13	54.55	52.43	53.25	+0.30	796,714	414,833	-6,360
Feb19	181204	53.31	54.77	52.67	53.46	+0.32	95,044	177,243	+7,302
Mar19	181204	53.46	54.98	52.88	53.67	+0.34	57,745	189,338	+2,797
Apr19	181204	53.88	55.17	53.12	53.90	+0.38	24,650	105,503	-945
May19	181204	53.87	55.36	53.44	54.13	+0.43	21,297	106,495	+2,482
Jun19	181204	54.01	55.51	53.55	54.32	+0.49	46,943	177,463	+3,948
Jul19	181204	54.19	55.50	54.03	54.46	+0.54	10,183	63,664	-197
Aug19	181204	54.32	55.61	53.88	54.55	+0.57	6,368	57,804	+98
Sep19	181204	54.46	55.70	53.93	54.61	+0.58	8,226	96,564	-726
Oct19	181204	54.39	55.38	54.00	54.64	+0.59	3,349	53,240	+589
Nov19	181204	55.55	55.55	54.24	54.67	+0.60	3,206	39,601	+109
Dec19	181204	54.50	55.74	54.00	54.70	+0.61	43,622	200,078	-1,705
Jan20	181204	55.14	55.14	54.57	54.68	+0.61	1,304	32,277	+712
Feb20	181204	54.49	55.12	54.41	54.67	+0.62	858	19,923	+324
Mar20	181204	55.00	55.10	54.40	54.68	+0.64	1,339	27,262	+123
Apr20	181204	54.68	55.07	54.68	54.68	+0.65	172	8,044	-10
Total Volume and Open Interest							1,152,202	2,046,537	+9,399
e-miNY Crude Oil(NYM)
Jan19	181204	53.100	54.550	52.450	53.250	+0.300	33,019	3,107	-133
Feb19	181204	53.400	54.750	52.650	53.450	+0.300	522	700	+11
Mar19	181204	53.550	54.825	53.200	53.675	+0.350	87	160	+12
Apr19	181204	53.900	54.800	53.475	53.900	+0.375	8	123	+3
May19	181204	55.100	55.100	53.700	54.125	+0.425	11	121	+1
Jun19	181204	54.275	55.000	54.200	54.325	+0.500	13	160	+6
Jul19	181204	54.550	55.350	54.450	54.450	+0.525	0	18	+0
Aug19	181204	55.050	55.100	54.275	54.550	+0.575	10	55	+0
Sep19	181204	54.600	54.600	54.600	54.600	+0.575	0	58	+0
Oct19	181204	54.650	54.650	54.650	54.650	+0.600	4	10	+0
Total Volume and Open Interest							33,678	4,703	-100
NY Harbor ULSD(NYM)
Jan19	181204	189.31	194.81	188.16	190.09	+1.34	74,326	118,294	-2,295
Feb19	181204	188.54	193.92	187.56	189.27	+1.30	35,415	53,897	-2,587
Mar19	181204	187.59	193.05	186.57	188.38	+1.24	25,874	58,097	-1,328
Apr19	181204	186.84	192.01	185.53	187.31	+1.15	14,545	34,883	-255
May19	181204	188.42	191.08	185.88	187.23	+1.14	6,985	19,478	+20
Jun19	181204	186.87	192.08	186.03	187.52	+1.19	17,793	27,888	-181
Jul19	181204	192.13	192.40	187.15	188.39	+1.24	2,963	8,205	+163
Aug19	181204	193.06	193.71	187.93	189.43	+1.29	2,011	3,523	+82
Sep19	181204	191.66	194.40	189.00	190.57	+1.33	2,213	4,450	+193
Oct19	181204	193.00	195.20	191.04	191.55	+1.35	1,781	3,779	+342
Nov19	181204	195.46	196.52	191.83	192.37	+1.33	1,938	2,424	-59
Dec19	181204	194.75	197.17	191.63	193.00	+1.29	5,146	16,890	+754
Jan20	181204	195.56	195.97	193.26	193.53	+1.28	651	3,602	+192
Feb20	181204	193.69	195.70	193.69	193.69	+1.23	227	952	+37
Total Volume and Open Interest							192,700	362,213	-8,599
RBOB Gasoline(NYM)
Jan19	181204	143.92	147.79	142.15	144.34	+1.20	79,708	151,295	-5,208
Feb19	181204	144.50	148.47	142.77	144.92	+1.10	41,966	58,174	+2,595
Mar19	181204	147.50	150.59	144.95	147.01	+0.96	26,780	55,686	+586
Apr19	181204	166.99	170.34	164.77	166.84	+0.98	14,007	30,845	+456
May19	181204	168.77	171.68	166.33	168.38	+1.03	7,746	26,896	+177
Jun19	181204	169.11	172.18	166.55	168.84	+1.18	8,484	23,465	+23
Jul19	181204	168.53	171.09	167.76	168.44	+1.29	2,436	13,875	+304
Aug19	181204	167.55	170.49	165.25	167.50	+1.43	1,486	7,472	+60
Sep19	181204	165.60	168.74	164.24	165.87	+1.60	2,158	7,645	+325
Oct19	181204	153.97	156.64	152.88	154.45	+1.78	1,613	5,163	+287
Total Volume and Open Interest							188,296	392,803	-5,899
e-miNY RBOB Gasoline(NYM)
Jan19	181204	144.34	144.34	144.34	144.34	+1.20
Feb19	181204	144.92	144.92	144.92	144.92	+1.10
Mar19	181204	147.01	147.01	147.01	147.01	+0.96
Apr19	181204	166.84	166.84	166.84	166.84	+0.98
Total Volume and Open Interest
Natural Gas(NYM)
Jan19	181204	4.392	4.574	4.358	4.457	+0.118	167,700	252,826	-6,248
Feb19	181204	4.199	4.408	4.180	4.305	+0.148	53,275	109,001	-451
Mar19	181204	3.822	4.034	3.802	3.937	+0.169	70,557	172,831	-3,929
Apr19	181204	2.916	2.985	2.899	2.957	+0.051	38,378	141,351	-2,252
May19	181204	2.792	2.859	2.788	2.839	+0.045	24,590	116,841	+2,574
Jun19	181204	2.807	2.871	2.800	2.853	+0.043	7,068	41,454	-567
Jul19	181204	2.830	2.894	2.830	2.876	+0.041	5,509	42,384	-726
Aug19	181204	2.831	2.885	2.831	2.871	+0.037	4,525	41,789	-266
Sep19	181204	2.825	2.862	2.818	2.845	+0.033	3,830	40,091	-68
Oct19	181204	2.833	2.880	2.832	2.866	+0.032	8,490	87,982	+512
Nov19	181204	2.877	2.911	2.872	2.903	+0.030	2,148	37,312	+904
Dec19	181204	3.034	3.071	3.030	3.059	+0.027	1,688	39,056	-206
Jan20	181204	3.158	3.182	3.157	3.177	+0.023	1,739	39,001	+259
Feb20	181204	3.104	3.116	3.099	3.114	+0.027	323	10,725	+142
Mar20	181204	2.877	2.886	2.863	2.879	+0.017	1,373	16,377	+39
Apr20	181204	2.517	2.526	2.482	2.499	-0.001	1,095	20,717	-492
Total Volume and Open Interest							393,787	1,262,223	-10,526
Brent Crude Oil(ICE)
Feb19	181204	61.90	63.58	61.24	62.08	+0.39	372,803	400,820	-19,791
Mar19	181204	62.02	63.73	61.42	62.22	+0.40	136,343	296,068	+7,774
Apr19	181204	62.20	63.86	61.57	62.36	+0.43	68,684	113,147	+77
May19	181204	62.30	64.01	61.76	62.54	+0.47	39,185	104,535	-1,263
Jun19	181204	62.46	64.12	61.92	62.69	+0.52	80,885	217,999	+2,872
Jul19	181204	62.33	64.15	62.02	62.76	+0.55	14,054	79,361	+251
Aug19	181204	62.60	64.12	62.04	62.78	+0.59	9,569	55,988	-709
Sep19	181204	62.27	64.03	62.02	62.74	+0.61	16,634	81,956	+1,006
Oct19	181204	62.51	63.88	61.99	62.70	+0.62	6,995	47,745	-1,105
Nov19	181204	62.68	62.68	62.68	62.68	+0.63	6,255	51,185	-627
Dec19	181204	62.39	63.85	61.95	62.64	+0.63	65,921	186,779	+804
Jan20	181204	63.37	63.42	62.04	62.64	+0.63	2,393	34,208	+536
Feb20	181204	62.59	62.63	62.53	62.63	+0.62	1,720	27,354	+68
Mar20	181204	62.51	62.64	62.50	62.64	+0.61	3,650	25,369	+168
Total Volume and Open Interest							875,047	2,110,822	-74,072
Gas Oil(ICE)
Dec18	181204	581.50	600.00	577.50	587.25	+9.50	38,799	73,372	-8,987
Jan19	181204	571.25	588.75	568.25	576.50	+9.25	98,267	185,066	-1,660
Feb19	181204	571.25	588.00	568.50	576.25	+9.25	51,376	80,062	-1,625
Mar19	181204	571.25	587.75	569.00	576.25	+9.00	29,390	61,915	-2,368
Apr19	181204	571.00	586.75	568.75	575.50	+8.75	16,493	46,966	-1,597
May19	181204	574.50	587.25	569.75	576.50	+9.00	7,705	28,114	+186
Jun19	181204	572.75	588.75	570.50	577.25	+8.75	31,897	66,399	-410
Jul19	181204	577.25	590.00	572.75	579.00	+8.75	5,746	26,694	+10
Aug19	181204	581.50	591.00	575.50	581.75	+9.00	4,326	18,935	+173
Sep19	181204	582.00	595.25	578.50	584.25	+8.75	6,552	26,361	+1,331
Total Volume and Open Interest							347,101	842,565	-14,153
Ethanol(CBOT)
Dec18	181204	1.235	1.235	1.235	1.235	+0.005	77	363	+63
Jan19	181204	1.276	1.277	1.259	1.272	+0.004	288	1,777	+33
Feb19	181204	1.303	1.309	1.293	1.307	+0.006	157	326	+35
Mar19	181204	1.328	1.334	1.310	1.334	+0.006	18	352	+1
Apr19	181204	1.356	1.356	1.356	1.356	+0.006	0	23	+0
May19	181204	1.371	1.371	1.371	1.371	+0.006	0	16	+0
Jun19	181204	1.405	1.405	1.405	1.405	+0.006
Jul19	181204	1.427	1.427	1.427	1.427	+0.006
Total Volume and Open Interest							540	2,857	+132
WTI Crude Oil(ICE)
Jan19	181204	53.06	54.55	52.43	53.25	+0.30	35,807	73,909	-2,560
Feb19	181204	53.39	54.76	52.70	53.46	+0.32	44,020	56,794	+154
Mar19	181204	53.61	54.97	52.92	53.67	+0.34	27,554	61,993	-20
Apr19	181204	53.81	55.16	53.15	53.90	+0.38	14,367	30,812	-11
May19	181204	54.19	55.33	53.44	54.13	+0.43	7,737	21,038	+765
Jun19	181204	54.31	55.52	53.57	54.32	+0.49	16,366	87,350	+350
Jul19	181204	55.00	55.59	53.77	54.46	+0.54	3,978	11,898	-15
Aug19	181204	55.06	55.08	54.36	54.55	+0.57	1,086	7,244	-93
Sep19	181204	54.70	55.50	53.95	54.61	+0.58	1,717	17,584	-694
Oct19	181204	54.64	54.64	54.64	54.64	+0.59	212	4,123	-35
Nov19	181204	54.67	54.67	54.67	54.67	+0.60	243	4,539	-19
Dec19	181204	54.97	55.69	54.21	54.70	+0.61	8,558	97,691	+759
Jan20	181204	54.68	54.68	54.68	54.68	+0.61	45	3,374	+9
Feb20	181204	54.67	54.67	54.67	54.67	+0.62	15	2,720	-15
Mar20	181204	54.68	54.68	54.68	54.68	+0.64	1	6,627	+0
Apr20	181204	54.68	54.68	54.68	54.68	+0.65	3	1,709	-3
Total Volume and Open Interest							168,019	585,947	-762
US Dollar Index(ICE)
Dec18	181204	96.890	97.070	96.300	96.902	-0.068	17,870	53,983	+826
Mar19	181204	96.300	96.500	95.750	96.338	-0.067	480	3,046	+55
Jun19	181204	95.560	95.808	95.490	95.808	-0.067	9	423	+6
Total Volume and Open Interest							18,360	57,635	+887
Australian Dollar(CME)
Dec18	181204	73.59	73.95	73.28	73.40	-0.11	80,572	135,204	-1,363
Mar19	181204	73.72	74.07	73.41	73.52	-0.11	456	6,708	+230
Jun19	181204	73.95	73.95	73.65	73.65	-0.11	1	192	+0
Total Volume and Open Interest							81,145	142,496	-1,145
British Pound(CME)
Dec18	181204	127.36	128.48	126.65	127.23	-0.10	93,205	217,253	-1,556
Mar19	181204	127.93	129.12	127.30	127.86	-0.11	6,765	10,119	+1,676
Jun19	181204	128.15	128.45	128.15	128.45	-0.11	25	374	+17
Total Volume and Open Interest							102,619	230,101	-69
Canadian Dollar(CME)
Dec18	181204	75.80	75.99	75.40	75.51	-0.20	85,412	137,559	+5,487
Mar19	181204	75.95	76.13	75.57	75.65	-0.21	3,250	10,701	+2,166
Jun19	181204	76.03	76.05	75.77	75.77	-0.22	20	879	+2
Sep19	181204	75.99	76.22	75.82	75.89	-0.21	30	477	+18
Total Volume and Open Interest							90,447	150,617	+7,978
Japanese Yen(CME)
Dec18	181204	88.08	88.91	88.08	88.72	+0.67	89,142	216,342	-404
Mar19	181204	88.87	89.66	88.83	89.47	+0.69	8,753	7,423	+786
Jun19	181204	90.18	90.18	90.18	90.18	+0.71	2	149	-1
Total Volume and Open Interest							99,039	225,176	+455
Swiss Franc(CME)
Dec18	181204	100.31	100.81	100.19	100.36	+0.13	20,819	76,970	+511
Mar19	181204	101.27	101.78	101.16	101.31	+0.12	561	1,586	+252
Jun19	181204	102.23	102.59	102.23	102.23	+0.12	0	87	+0
Total Volume and Open Interest							21,380	78,671	+763
EuroFX(CME)
Dec18	181204	113.67	114.31	113.29	113.53	-0.02	202,672	484,735	+5,212
Mar19	181204	114.64	115.27	114.26	114.49	-0.02	16,255	51,440	+5,703
Jun19	181204	115.58	116.15	115.27	115.41	-0.04	326	7,517	-24
Total Volume and Open Interest							226,285	551,330	+10,552
Mexican Peso(CME)
Dec18	181204	490.00	493.25	485.50	486.63	-3.00	58,219	178,679	-5,312
Jan19	181204	484.50	484.50	484.50	484.50	-3.13
Total Volume and Open Interest							63,940	183,903	-2,678
Brazilian Real(CME)
Jan19	181204	260.55	261.60	256.30	259.30	-2.00	3,355	9,384	+52
Feb19	181204	260.25	260.70	255.90	258.75	-2.05	0	346	+0
Mar19	181204	258.20	258.20	255.35	258.20	-2.10	186	1,296	+0
Apr19	181204	257.60	257.60	257.60	257.60	-2.10
Total Volume and Open Interest							3,541	11,026	-3,540
30-Year T-Bonds(CBOT)
Dec18	181204	141~180	143~190	141~150	142~250	+1~200	77,897	57,203	-48,147
Mar19	181204	140~300	143~000	140~270	142~050	+1~200	352,209	939,466	+3,377
Jun19	181204	141~180	141~180	141~180	141~180	+1~200
Total Volume and Open Interest							430,106	996,669	-44,770
10-Year T-Notes(CBOT)
Dec18	181204	119~275	120~105	119~250	120~030	+0~130	312,021	140,212	-102,293
Mar19	181204	119~240	120~090	119~220	120~005	+0~135	1,563,033	4,050,443	+12,767
Jun19	181204	119~225	119~225	119~225	119~225	+0~035
Total Volume and Open Interest							1,875,054	4,190,655	-89,526
5-Year T-Notes(CBOT)
Dec18	181204	113~022	113~084	113~000	113~040	+0~042	190,396	284,074	-63,769
Mar19	181204	113~024	113~094	112~316	113~050	+0~056	985,435	4,613,744	-63,202
Jun19	181204	113~050	113~050	113~050	113~050	+0~056
Total Volume and Open Interest							1,175,831	4,897,818	-126,971
2 Year T-Notes(CBOT)
Dec18	181204	105~144	105~156	105~132	105~144	+0~010	133,559	92,780	-70,529
Mar19	181204	105~154	105~176	105~140	105~160	+0~020	559,758	2,603,919	+62,581
Jun19	181204	105~160	105~160	105~160	105~160	+0~020
Total Volume and Open Interest							693,317	2,696,699	-7,948
Eurodollars(CME)
Dec18	181204	97.190	97.210	97.183	97.198	+0.013	260,842	1,553,258	+10,981
Mar19	181204	97.135	97.165	97.130	97.145	+0.015	225,902	1,345,642	+19,178
Jun19	181204	97.070	97.100	97.055	97.075	+0.025	203,750	1,264,953	+12,906
Sep19	181204	97.015	97.055	96.995	97.025	+0.030	207,326	1,224,238	+15,558
Dec19	181204	96.965	97.005	96.940	96.975	+0.035	379,529	2,003,074	+22,289
Mar20	181204	96.985	97.030	96.965	97.000	+0.045	233,055	1,058,497	+10,151
Jun20	181204	97.005	97.055	96.985	97.025	+0.045	151,416	1,055,271	+3,439
Sep20	181204	97.025	97.070	97.000	97.045	+0.045	146,111	863,786	+17,287
Dec20	181204	97.015	97.065	96.995	97.040	+0.050	162,397	1,189,056	+19,769
Mar21	181204	97.040	97.095	97.025	97.065	+0.050	99,788	589,719	+9,582
Jun21	181204	97.060	97.115	97.040	97.085	+0.055	58,375	424,623	+3,135
Sep21	181204	97.070	97.130	97.055	97.095	+0.055	68,128	270,442	+6,995
Dec21	181204	97.060	97.120	97.045	97.090	+0.055	68,868	409,690	-2,970
Mar22	181204	97.065	97.130	97.050	97.095	+0.055	34,386	177,145	+3,102
Jun22	181204	97.065	97.130	97.055	97.095	+0.060	27,601	152,996	+219
Sep22	181204	97.060	97.125	97.050	97.090	+0.060	27,656	128,465	+2,913
Dec22	181204	97.045	97.115	97.035	97.080	+0.065	26,511	138,174	+5
Mar23	181204	97.040	97.115	97.030	97.075	+0.065	26,165	64,207	-7,078
Total Volume and Open Interest							2,491,429	14,278,349	+160,572
Ultra T-Bond(CBOT)
Dec18	181204	153~04	156~13	153~02	155~04	+2~21	44,270	50,311	-23,877
Mar19	181204	153~31	157~13	153~30	156~02	+2~24	198,294	1,069,037	+10,989
Jun19	181204	156~30	156~30	156~30	156~30	+2~24
Total Volume and Open Interest							242,564	1,119,348	-12,888
Ultra 10-Yr T-Note(CBOT)
Dec18	181204	127~045	127~300	127~000	127~160	+0~205	66,767	53,697	-32,668
Mar19	181204	127~005	127~300	126~305	127~170	+0~240	203,810	636,308	+25,054
Jun19	181204	127~170	127~170	127~170	127~170	+0~240
Total Volume and Open Interest							270,577	690,005	-7,614
30 Day Federal Funds(CBOT)
Dec18	181204	97.723	97.728	97.723	97.725	+0.002	59,497	145,234	+1,327
Jan19	181204	97.600	97.615	97.600	97.610	+0.010	57,142	285,277	-1,359
Feb19	181204	97.590	97.600	97.590	97.595	+0.010	24,066	196,261	-1,299
Mar19	181204	97.545	97.555	97.535	97.545	+0.010	7,443	56,255	+2,339
Apr19	181204	97.475	97.495	97.465	97.480	+0.015	22,523	221,826	+5,861
May19	181204	97.450	97.470	97.440	97.455	+0.015	15,458	142,488	-1,281
Total Volume and Open Interest							295,327	1,834,935	-205,996
Japanese Govt Bonds(SGX)
Dec18	181204	151.33	151.50	151.31	151.50	+0.18	1,146	19,575	+52
Mar19	181204	151.49	151.66	151.49	151.66	+0.18	15	369	+19
Jun19	181204	151.66	151.66	151.66	151.66	+0.18
Total Volume and Open Interest							1,161	19,944	+71
Euro-Buxl(EUREX)
Dec18	181204	179.66	181.78	179.06	180.56	+1.98	96,081	262,718	+7,586
Mar19	181204	178.36	180.26	177.52	179.04	+1.98	42,661	143,813	+67,275
Jun19	181204	177.96	177.96	177.96	177.96	+1.98
Total Volume and Open Interest							138,742	406,531	+74,861
Euro-Bund(EUREX)
Dec18	181204	161.91	162.43	161.61	162.09	+0.59	849,022	1,893,697	+111,394
Mar19	181204	162.83	163.31	162.50	162.96	+0.58	358,803	1,297,419	+548,137
Jun19	181204	160.79	160.79	160.79	160.79	+0.59	0	3	+3
Total Volume and Open Interest							1,207,825	3,191,119	+659,534
Euro-Bobl(EUREX)
Dec18	181204	132.08	132.26	132.00	132.13	+0.19	777,321	1,577,822	-8,926
Mar19	181204	132.33	132.51	132.23	132.35	+0.18	491,038	1,075,817	+475,023
Jun19	181204	131.73	131.73	131.73	131.73	+0.19	0	20	+20
Total Volume and Open Interest							1,268,359	2,653,659	+466,117
Euro-Schatz(EUREX)
Dec18	181204	112.03	112.06	112.01	112.03	+0.02	829,562	1,707,583	-123,904
Mar19	181204	111.92	111.98	111.90	111.93	+0.03	675,465	1,259,897	+528,766
Jun19	181204	111.88	111.88	111.88	111.88	+0.02
Total Volume and Open Interest							1,505,027	2,967,480	+404,862
3-Mth Euribor(EUREX)
Dec18	181204	100.310	100.315	100.310	100.315	unch	2	13,084	+0
Mar19	181204	100.300	100.300	100.300	100.300	-0.005	0	2,479	+0
Jun19	181204	100.290	100.290	100.290	100.290	-0.005	0	1,878	+0
Total Volume and Open Interest							5	26,351	+0
Long Gilt(LIFFE)
Dec18	181204	124~02	124~07	123~17	123~31	+0~07	16,559	109,947	-7,784
Mar19	181204	123~08	123~15	122~23	123~06	+0~07	218,650	770,235	-6,493
Total Volume and Open Interest							235,209	880,182	-14,277
3-Mth Short Sterling(LIFFE)
Dec18	181204	99.09	99.10	99.08	99.09	unch	32,909	587,565	-1,741
Mar19	181204	99.05	99.06	99.04	99.05	unch	53,216	767,804	-3,310
Jun19	181204	98.99	99.00	98.96	98.98	-0.00	42,985	393,582	+217
Sep19	181204	98.94	98.96	98.91	98.93	-0.00	49,501	522,491	+594
Dec19	181204	98.89	98.90	98.85	98.88	-0.01	49,354	493,663	-6,631
Mar20	181204	98.86	98.86	98.81	98.83	-0.01	41,607	292,048	-653
Total Volume and Open Interest							566,302	4,251,411	-3,868
3-Mth Euribor(LIFFE)
Dec18	181204	100.315	100.315	100.310	100.315	unch	31,008	575,019	-3,771
Mar19	181204	100.305	100.305	100.295	100.300	-0.005	49,167	503,648	-1,789
Jun19	181204	100.295	100.295	100.285	100.290	-0.005	138,082	614,751	-11,980
Total Volume and Open Interest							1,085,994	5,483,230	-14,027
3-Mth Aus T-Bills(SFE)
Dec18	181204	98.03	98.03	98.01	98.02	-0.01	6,473	121,820	-3,686
Mar19	181204	98.06	98.08	98.05	98.07	unch	16,586	234,956	-581
Jun19	181204	98.05	98.08	98.04	98.07	+0.01	16,036	199,562	-1,282
Sep19	181204	98.01	98.04	98.00	98.04	+0.03	13,427	189,983	+2,295
Dec19	181204	97.95	98.00	97.95	98.00	+0.04	13,561	168,862	-4,324
Mar20	181204	97.90	97.95	97.89	97.95	+0.05	10,039	115,173	+774
Jun20	181204	97.85	97.90	97.84	97.90	+0.05	6,109	101,290	+3,234
Sep20	181204	97.80	97.86	97.79	97.86	+0.06	4,360	51,781	+119
Dec20	181204	97.74	97.81	97.73	97.81	+0.07	437	12,867	+258
Mar21	181204	97.71	97.76	97.71	97.76	+0.08	38	4,403	+0
Total Volume and Open Interest							87,096	1,204,835	-3,193
10-Year Aus T-Bonds(SFE)
Dec18	181204	97.38	97.47	97.38	97.47	+0.09	123,847	1,346,453	+22,773
Mar19	181204	97.37	97.46	97.37	97.46	+0.09	467	10,787	+399
Total Volume and Open Interest							124,314	1,357,240	+23,172
3-Year Aus T-Bonds(SFE)
Dec18	181204	97.91	97.96	97.90	97.96	+0.04	180,346	1,153,238	+8,709
Mar19	181204	97.92	97.97	97.92	97.97	+0.05	12,221	39,836	+11,069
Total Volume and Open Interest							192,567	1,193,074	+19,778
Gold(CMX)
Dec18	181204	1231.0	1241.4	1230.4	1241.1	+7.2	2,060	5,798	-3,066
Feb19	181204	1236.3	1247.5	1235.8	1246.6	+7.0	170,448	289,349	+358
Apr19	181204	1242.5	1253.3	1241.9	1252.5	+7.0	2,615	34,468	+661
Jun19	181204	1248.0	1259.1	1248.0	1258.8	+7.2	1,267	36,539	+260
Aug19	181204	1263.4	1265.5	1261.3	1264.9	+7.2	626	3,693	-177
Oct19	181204	1271.1	1271.1	1271.1	1271.1	+7.2	341	2,084	+29
Dec19	181204	1271.0	1277.8	1271.0	1277.4	+7.2	263	9,919	-39
Feb20	181204	1283.2	1283.6	1283.2	1283.6	+7.2	11	139	+7
Apr20	181204	1289.6	1289.6	1289.6	1289.6	+7.2	0	65	+0
Jun20	181204	1295.7	1295.7	1295.7	1295.7	+7.2	0	665	+0
Aug20	181204	1301.8	1301.8	1301.8	1301.8	+7.2	0	4	+0
Oct20	181204	1307.7	1307.7	1307.7	1307.7	+7.2
Total Volume and Open Interest							178,233	388,910	-1,989
Silver(CMX)
Dec18	181204	1438.5	1452.5	1438.5	1452.1	+14.0	1,093	2,239	-1,268
Mar19	181204	1450.0	1474.5	1446.0	1464.0	+14.1	78,674	150,759	+399
May19	181204	1458.5	1483.5	1455.5	1473.2	+14.1	2,202	10,048	+384
Jul19	181204	1475.0	1492.0	1466.5	1482.1	+13.9	932	14,553	-25
Sep19	181204	1488.0	1491.5	1486.0	1491.1	+13.8	344	1,674	+96
Dec19	181204	1491.5	1510.0	1491.5	1504.3	+13.6	645	2,831	+272
Mar20	181204	1517.2	1517.2	1517.2	1517.2	+13.6	0	2	+0
Total Volume and Open Interest							84,594	184,565	-134
Platinum(NYMEX)
Jan19	181204	809.4	811.2	799.6	804.2	-6.5	24,167	62,726	-1
Apr19	181204	813.5	816.0	805.3	809.9	-6.5	1,947	11,283	+1,729
Jul19	181204	815.2	820.1	810.0	813.9	-6.1	112	666	+49
Oct19	181204	822.5	822.5	818.8	818.8	-6.0	2	10	+1
Total Volume and Open Interest							26,236	74,686	+1,737
Palladium(NYMEX)
Dec18	181204	1200.20	1213.90	1200.20	1204.20	+14.60	46	117	-49
Mar19	181204	1163.10	1189.50	1155.50	1180.20	+14.60	5,009	23,713	-172
Jun19	181204	1149.80	1173.80	1149.80	1167.70	+15.30	274	1,060	+235
Total Volume and Open Interest							5,335	24,896	+20
Copper(CMX)
Dec18	181204	279.45	281.05	274.00	274.85	-5.10	1,793	4,950	-797
Mar19	181204	279.50	282.30	275.00	275.90	-5.05	58,787	120,005	-1,898
May19	181204	280.20	282.90	275.95	276.85	-4.75	3,590	27,085	+10
Jul19	181204	281.10	283.05	277.05	277.65	-4.40	1,450	28,019	-335
Sep19	181204	281.45	283.40	277.50	278.35	-4.05	573	8,475	+210
Total Volume and Open Interest							66,916	214,885	-2,877
E-mini DJIA Index(CBOT)
Dec18	181204	25840	25840	24999	25046	-800	167,055	75,261	+1,684
Mar19	181204	25827	25850	25030	25075	-798	401	2,846	+46
Jun19	181204	25813	25828	25082	25112	-801	25	115	+10
Sep19	181204	25152	25152	25152	25152	-805	0	1	+0
Total Volume and Open Interest							167,481	78,223	+1,740
S & P 500(CME)
Dec18	181204	2786.40	2787.00	2696.50	2701.70	-89.00	4,693	65,938	+2,858
Mar19	181204	2788.50	2788.50	2706.40	2706.40	-89.60	15	250	+29
Jun19	181204	2714.20	2714.20	2714.20	2714.20	-89.80	0	15	+0
Sep19	181204	2722.90	2722.90	2722.90	2722.90	-90.20
Total Volume and Open Interest							4,708	66,203	+2,887
S & P 500 E-Mini(CME)
Dec18	181204	2789.75	2790.50	2696.00	2701.75	-89.00	1,475,346	2,737,306	-11,980
Mar19	181204	2795.25	2795.25	2700.50	2706.50	-89.50	20,018	291,175	+8,092
Jun19	181204	2787.50	2799.50	2708.75	2714.25	-89.75	203	11,796	+153
Sep19	181204	2794.00	2794.00	2723.00	2723.00	-90.00	0	41	+0
Total Volume and Open Interest							1,495,567	3,040,324	-3,735
NASDAQ 100 E-Mini(CME)
Dec18	181204	7055.25	7055.25	6783.00	6803.25	-255.00	485,575	230,114	+446
Mar19	181204	7086.50	7086.50	6813.50	6831.75	-256.00	1,382	6,628	+93
Jun19	181204	7101.75	7105.50	6855.50	6864.25	-258.75	4	106	+0
Total Volume and Open Interest							486,962	236,855	+540
S&P Midcap 400(CME) e-Mini
Dec18	181204	1892.70	1895.50	1823.80	1826.00	-69.10	19,863	64,139	+581
Mar19	181204	1831.20	1831.20	1830.90	1831.20	-69.40	4	29	+0
Jun19	181204	1834.40	1834.40	1834.40	1834.40	-68.60
Total Volume and Open Interest							19,867	64,168	+581
Volatility Index(CBOE)
Dec18	181204	16.75	19.92	16.70	19.43	+2.66	79,066	163,727	-8,236
Jan19	181204	17.40	19.42	17.34	19.28	+1.90	46,310	87,261	+2,385
Feb19	181204	17.70	19.22	17.65	19.13	+1.45	13,329	40,023	-1,213
Mar19	181204	17.95	19.25	17.93	19.18	+1.25	5,656	35,597	-344
Total Volume and Open Interest							150,714	408,261	-7,596
S & P 600(CME)
Dec18	181204	924.80	924.80	924.80	924.80	-44.80
Mar19	181204	925.30	925.30	925.30	925.30	-44.90
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181204	1547.60	1549.30	1478.20	1481.90	-65.90	139,832	467,411	+1,000
Mar19	181204	1550.40	1554.10	1483.20	1486.60	-66.30	94	1,656	+38
Jun19	181204	1540.00	1540.00	1492.40	1492.40	-67.00
Total Volume and Open Interest							139,926	469,067	+1,038
Nikkei 225(CME)
Dec18	181204	22635	22635	21580	21610	-1035	8,424	32,171	+259
Mar19	181204	22635	22635	21565	21590	-1035	320	470	+311
Total Volume and Open Interest							8,744	32,641	+570
Nikkei 225(SGX)
Dec18	181204	22630	22705	22015	22030	-600	64,464	176,001	-3,611
Mar19	181204	22595	22640	21950	21980	-600	320	14,060	+93
Jun19	181204	21815	21815	21815	21815	-600	0	691	+0
Total Volume and Open Interest							64,784	205,737	+3,015
Nikkei 225 Mini(JPX)
Dec18	181204	22660	22710	22010	22070	-570	716,767	508,392	-9,890
Mar19	181204	22600	22650	21950	22000	-570	33,677	47,179	+1,678
Jun19	181204	22405	22450	21780	21780	-630	198	2,472	-17
Total Volume and Open Interest							762,444	613,857	-6,420
Nikkei 225(JPX)
Dec18	181204	22660	22710	22010	22070	-570	50,514	355,852	-3,653
Mar19	181204	22600	22640	21960	22000	-570	646	36,155	+1,429
Jun19	181204	22430	22430	21780	21780	-630	1	9,404	-50
Total Volume and Open Interest							51,161	489,998	-1,186
Nikkei 225(CME) Yen
Dec18	181204	22625	22635	21575	21610	-1025	25,503	65,866	+1,150
Mar19	181204	22345	22345	21515	21550	-1025	319	667	+314
Jun19	181204	21375	21375	21375	21375	-1020
Total Volume and Open Interest							25,822	66,533	+1,464
Nikkei 225(CME) e-Mini Yen
Dec18	181204	21670	21680	21590	21610	-1020	0	352	+0
Mar19	181204	21550	21550	21550	21550	-1020
Jun19	181204	21380	21380	21380	21380	-1010
Total Volume and Open Interest							0	352	+0
CAC 40(EURONEXT)
Dec18	181204	5030.5	5036.0	4921.5	5003.5	-36.0	67,886	320,487	+279
Jan19	181204	5029.0	5029.0	4930.0	5002.0	-36.0	17	5,187	+12
Feb19	181204	4999.0	4999.0	4999.0	4999.0	-36.0	0	5,041	+0
Mar19	181204	5019.0	5019.0	4997.0	4997.0	-36.0	8	2,025	+5
Total Volume and Open Interest							67,911	352,749	+296
Hang Seng Index(HKFE)
Dec18	181204	27278	27329	27041	27271	-13	241,879	122,014	+2,132
Jan19	181204	27300	27370	27094	27314	-12	1,672	736	+736
Total Volume and Open Interest							244,802	135,942	-16,495
DAX(EUREX)
Dec18	181204	11424.5	11441.0	11145.0	11328.0	-139.0	93,469	125,368	+1,215
Mar19	181204	11405.0	11426.5	11151.5	11321.0	-140.0	111	4,195	+537
Jun19	181204	11383.0	11383.0	11220.0	11337.5	-139.0	9	321	+2
Total Volume and Open Interest							93,589	129,884	+1,754
Mini-DAX(EUREX)
Dec18	181204	11420.0	11441.0	11143.0	11328.0	-139.0	41,044	15,119	-43
Mar19	181204	11391.0	11422.0	11143.0	11321.0	-140.0	177	697	+26
Jun19	181204	11274.0	11337.5	11158.0	11337.5	-139.0	4	400	-2
Total Volume and Open Interest							41,225	16,216	-19
DJ EuroSTOXX 50(EUREX)
Dec18	181204	3202	3206	3132	3184	-27	986,633	4,003,364	+69,511
Mar19	181204	3190	3193	3118	3171	-27	20,504	271,984	+2,302
Jun19	181204	3098	3098	3044	3089	-27	4,503	131,742	+3,007
Total Volume and Open Interest							1,016,140	4,500,342	+74,820
Swiss Market Index(EUREX)
Dec18	181204	9090	9115	8973	9085	-24	45,315	213,738	+2,679
Mar19	181204	9000	9007	8879	8985	-24	449	16,123	+4,817
Jun19	181204	8815	8815	8815	8815	-24	1,011	4,228	+652
Total Volume and Open Interest							46,775	234,089	+8,148
FT-SE 100(EURONEXT)
Dec18	181204	7085.00	7100.00	6926.50	7032.00	-46.50	157,638	641,416	+18,601
Mar19	181204	6998.50	6998.50	6885.00	6967.00	-47.00	39,923	50,502	+26,475
Jun19	181204	6887.00	6887.00	6887.00	6887.00	-47.00	0	6	+0
Total Volume and Open Interest							197,561	691,925	+45,076
SPI 200(SFE)
Dec18	181204	5776.0	5794.0	5698.0	5700.0	-71.0	58,785	334,410	+9,810
Mar19	181204	5730.0	5730.0	5642.0	5642.0	-71.0	2,106	12,692	+1,044
Jun19	181204	5628.0	5628.0	5628.0	5628.0	-71.0	0	3,080	+0
Total Volume and Open Interest							60,911	352,134	+10,859
FTSE MIB(ISE)
Dec18	181204	19565.00	19615.00	19000.00	19357.00	-246.00	18,725	113,238	-724
Mar19	181204	19490.00	19520.00	18940.00	19265.00	-246.00	72	2,737	+10
Jun19	181204	18970.00	19030.00	18775.00	18775.00	-246.00	0	12	+0
Total Volume and Open Interest							18,797	115,987	-714
KOSPI 200(KFE)
Dec18	181204	276.85	277.20	272.05	273.75	-2.65	237,813	330,928	+2,216
Mar19	181204	273.55	273.90	269.05	270.85	-2.50	921	30,577	+632
Jun19	181204	273.40	273.40	269.70	270.65	-3.05	11	18,634	+3
Total Volume and Open Interest							238,745	413,854	+2,751
GSCI(CME)
Dec18	181204	418.10	421.25	415.35	416.55	+1.75	15	15,388	+14
Jan19	181204	416.30	421.00	416.30	416.30	+1.85	0	45	+0
Feb19	181204	416.45	416.45	416.45	416.45	+1.85
Total Volume and Open Interest							15	15,433	+14