MRCI's End of Day Prices

Daily Futures Price Listing Wed December 05, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan19	181205	910.00	916.75	908.50	913.50	+1.75	178,080	269,592	+2,391
Mar19	181205	922.00	928.50	920.25	925.50	+1.75	98,797	194,754	+5,565
May19	181205	935.25	941.25	933.50	938.25	+1.25	37,503	112,305	-201
Jul19	181205	947.00	952.75	945.00	950.25	+1.50	29,640	102,368	+2,341
Aug19	181205	953.50	956.25	949.50	954.25	+1.50	2,437	8,678	+64
Sep19	181205	950.00	955.25	950.00	953.75	+1.50	922	3,005	+165
Nov19	181205	953.50	958.75	952.00	956.75	+1.00	17,005	44,997	+2,764
Jan20	181205	961.25	967.50	961.25	965.25	+0.50	410	1,442	+114
Mar20	181205	970.00	973.25	970.00	971.75	unch	79	810	+18
May20	181205	979.00	980.00	979.00	979.00	+0.75	73	294	+21
Jul20	181205	988.00	989.00	987.50	987.75	+1.00	92	511	+18
Aug20	181205	989.00	989.00	989.00	989.00	+1.00	2	42	-1
Sep20	181205	980.75	980.75	980.75	980.75	+1.00	3	50	+0
Nov20	181205	975.50	979.00	973.25	973.25	-4.50	116	890	+17
Total Volume and Open Interest							365,163	739,798	+13,276
Soybean Meal(CBOT)
Dec18	181205	311.30	313.40	311.30	311.90	-0.80	1,245	2,238	-546
Jan19	181205	314.50	315.70	313.10	313.90	-0.80	65,996	148,767	-40
Mar19	181205	317.50	318.60	316.30	317.10	-0.40	29,862	117,600	+3,962
May19	181205	320.00	321.60	319.30	320.00	-0.50	10,728	71,007	+1,412
Jul19	181205	323.10	324.60	322.30	323.20	-0.40	7,534	59,856	-73
Aug19	181205	324.90	325.80	324.30	324.70	-0.40	1,489	11,295	-15
Sep19	181205	326.10	327.20	325.10	325.90	-0.30	1,372	12,216	-26
Oct19	181205	326.80	327.10	325.40	326.30	-0.10	1,093	11,165	+148
Dec19	181205	327.30	328.60	326.40	327.80	unch	4,207	28,073	+138
Jan20	181205	328.70	329.30	328.10	329.00	+0.20	190	3,084	+37
Total Volume and Open Interest							123,718	470,131	+4,996
Soybean Oil(CBOT)
Dec18	181205	28.64	28.71	28.54	28.57	-0.07	2,095	1,898	-230
Jan19	181205	28.90	28.99	28.69	28.84	-0.06	64,908	182,640	-2,188
Mar19	181205	29.09	29.20	28.89	29.05	-0.06	34,903	142,340	+6,947
May19	181205	29.36	29.43	29.13	29.29	-0.06	10,336	71,319	+969
Jul19	181205	29.59	29.69	29.39	29.55	-0.07	6,451	65,477	+194
Aug19	181205	29.74	29.81	29.56	29.68	-0.06	1,046	13,186	+189
Sep19	181205	29.85	29.92	29.64	29.79	-0.06	925	9,685	+34
Oct19	181205	29.90	29.95	29.69	29.83	-0.05	819	6,932	-26
Dec19	181205	30.05	30.13	29.85	29.97	-0.06	3,212	27,698	+206
Jan20	181205	30.18	30.36	30.18	30.25	-0.04	338	2,151	+28
Total Volume and Open Interest							125,386	530,582	+6,326
Canola(WCE)
Jan19	181205	482.3	485.5	481.1	484.7	+2.3	13,741	97,964	-2,838
Mar19	181205	489.7	492.6	488.7	492.0	+2.0	7,240	51,470	+1,219
May19	181205	497.5	500.3	496.9	499.5	+1.8	2,764	21,907	+1,069
Jul19	181205	503.9	506.9	503.3	506.0	+1.9	610	3,777	+249
Nov19	181205	497.0	498.8	496.6	498.0	+0.8	283	3,135	+84
Total Volume and Open Interest							24,661	178,343	-194
Corn(CBOT)
Dec18	181205	373.50	376.00	372.50	374.25	unch	7,579	6,860	-2,102
Mar19	181205	383.75	386.75	382.75	384.25	-0.50	186,631	853,021	+3,261
May19	181205	390.50	393.50	389.75	391.25	-0.25	48,838	205,744	+6,836
Jul19	181205	397.25	400.00	396.25	397.50	-0.75	33,877	194,610	+1,611
Sep19	181205	397.75	399.50	396.50	398.25	-0.75	7,017	88,375	+1,289
Dec19	181205	402.00	403.50	400.50	402.25	-0.50	22,002	191,787	+2,302
Mar20	181205	410.75	412.00	409.75	411.00	-0.50	1,350	11,045	+277
May20	181205	416.00	417.00	414.75	416.25	-0.50	223	1,568	+81
Jul20	181205	420.50	421.75	419.50	420.75	-0.50	600	4,321	+213
Sep20	181205	413.75	414.00	413.50	414.00	-0.50	95	624	+79
Total Volume and Open Interest							308,616	1,564,606	+14,060
Wheat(CBOT)
Dec18	181205	515.00	515.50	513.25	514.50	-4.75	2,392	914	-2,009
Mar19	181205	521.75	522.00	513.50	518.00	-4.50	63,990	240,585	-31
May19	181205	526.50	526.75	519.50	523.25	-4.50	16,943	74,157	-732
Jul19	181205	532.50	532.50	524.25	527.75	-5.00	12,318	68,368	-1,532
Sep19	181205	540.00	540.00	533.00	536.00	-5.00	2,303	19,934	+29
Dec19	181205	552.00	552.50	545.50	548.75	-4.50	1,707	26,335	+24
Total Volume and Open Interest							99,760	438,988	-4,240
Wheat(KCBT)
Dec18	181205	476.50	476.50	476.50	476.50	-7.25	386	471	-558
Mar19	181205	502.50	504.00	494.25	498.00	-7.25	28,320	190,715	-1,974
May19	181205	515.00	515.75	506.00	509.75	-7.25	9,320	41,425	+1,246
Jul19	181205	525.00	526.00	516.00	519.50	-7.50	4,914	37,359	+9
Sep19	181205	535.00	535.50	529.00	532.25	-7.00	983	7,200	+55
Dec19	181205	551.75	552.50	546.75	549.75	-6.50	464	5,909	+30
Mar20	181205	560.00	563.50	558.25	561.25	-6.25	50	553	+0
Total Volume and Open Interest							44,467	284,349	-1,169
Wheat(MGE)
Dec18	181205	585.00	585.00	584.25	584.25	-3.50	1,215	425	-1,147
Mar19	181205	578.25	579.25	574.75	575.50	-4.25	7,812	38,640	-3,759
May19	181205	583.00	583.25	578.75	579.50	-4.50	1,691	10,539	+314
Jul19	181205	586.75	587.00	584.50	585.00	-4.75	637	3,653	-9
Sep19	181205	595.50	595.50	591.75	591.75	-4.75	273	4,501	+21
Dec19	181205	605.25	605.75	601.50	602.00	-5.25	365	2,328	-31
Total Volume and Open Interest							12,001	60,219	-4,606
Oats(CBOT)
Dec18	181205	285.25	285.50	279.00	281.00	-2.50	7	15	-16
Mar19	181205	290.50	290.50	284.75	287.75	-2.50	236	5,493	+19
May19	181205	290.25	290.25	286.50	289.25	-2.25	22	316	+8
Jul19	181205	282.75	282.75	282.75	282.75	-2.25	0	24	+0
Total Volume and Open Interest							265	5,897	+11
Rough Rice(CBOT)
Jan19	181205	10.94	10.97	10.81	10.82	-0.16	961	6,272	-222
Mar19	181205	11.09	11.10	10.98	11.01	-0.14	602	1,748	+305
May19	181205	11.20	11.20	11.20	11.20	-0.15	1	24	-1
Jul19	181205	11.35	11.35	11.35	11.35	-0.14
Total Volume and Open Interest							1,564	8,044	+82
Live Cattle(CME)
Dec18	181205	117.930	118.480	117.550	118.300	+0.515	8,616	27,213	-2,713
Feb19	181205	121.650	122.550	121.180	122.385	+0.735	29,709	136,860	+181
Apr19	181205	122.750	124.035	122.650	123.885	+0.985	14,764	74,672	-229
Jun19	181205	114.100	115.180	113.950	115.035	+0.935	11,570	67,512	-407
Aug19	181205	111.885	112.730	111.600	112.680	+0.795	3,574	19,901	-222
Oct19	181205	113.550	114.230	113.350	114.180	+0.630	788	6,170	+125
Total Volume and Open Interest							69,358	336,349	-3,138
Feeder Cattle(CME)
Jan19	181205	144.350	145.685	143.985	145.485	+1.085	5,709	26,909	-143
Mar19	181205	141.950	143.200	141.485	143.050	+1.200	3,604	13,818	+125
Apr19	181205	142.900	144.130	142.580	143.880	+0.980	1,493	4,026	+27
May19	181205	143.450	144.550	143.185	144.450	+0.950	702	2,882	+75
Aug19	181205	147.500	148.535	147.250	148.400	+1.020	351	2,016	-50
Sep19	181205	147.185	148.200	147.080	147.935	+0.805	40	121	+12
Oct19	181205	147.200	147.380	147.200	147.200	+1.050	5	20	+1
Total Volume and Open Interest							11,904	49,807	+47
Lean Hogs(CME)
Dec18	181205	56.600	56.600	55.800	55.850	-1.030	7,134	24,357	-1,523
Feb19	181205	65.535	68.100	65.135	67.750	+1.700	30,222	77,469	-364
Apr19	181205	70.635	72.580	69.980	72.135	+1.385	12,935	45,178	-791
May19	181205	75.580	77.550	75.535	77.350	+1.465	97	1,717	+5
Jun19	181205	83.135	84.800	82.700	84.450	+1.270	8,036	24,841	-536
Jul19	181205	83.700	85.250	83.330	84.950	+1.250	3,571	23,741	-802
Aug19	181205	83.200	84.680	82.885	84.500	+1.250	2,496	11,993	+346
Oct19	181205	67.930	69.100	67.900	69.050	+0.950	803	5,189	+211
Total Volume and Open Interest							65,484	215,757	-3,432
Class III Milk(CME)
Dec18	181205	13.89	13.93	13.82	13.88	-0.01	441	5,157	-101
Jan19	181205	14.34	14.35	14.17	14.20	-0.11	688	5,069	+55
Feb19	181205	14.66	14.73	14.59	14.61	-0.12	187	2,875	-4
Mar19	181205	15.10	15.10	14.96	14.97	-0.08	151	2,421	-12
Apr19	181205	15.43	15.46	15.35	15.36	-0.08	46	1,819	+5
May19	181205	15.60	15.67	15.59	15.59	-0.04	53	1,774	+2
Jun19	181205	15.82	15.84	15.77	15.78	unch	73	1,702	+29
Jul19	181205	16.09	16.10	16.08	16.08	unch	20	1,143	+12
Aug19	181205	16.34	16.35	16.34	16.34	unch	15	957	+12
Sep19	181205	16.53	16.56	16.53	16.56	unch	14	1,046	+8
Oct19	181205	16.48	16.48	16.45	16.48	unch	12	845	+11
Nov19	181205	16.38	16.38	16.38	16.38	unch	22	745	+17
Dec19	181205	16.28	16.28	16.28	16.28	unch	6	710	+4
Total Volume and Open Interest							1,740	30,701	+43
Cocoa(ICE)
Dec18	181205	2060	2060	2060	2060	-45	0	4	+0
Mar19	181205	2175	2184	2095	2110	-77	19,610	116,495	-1,682
May19	181205	2191	2195	2112	2125	-75	8,999	46,120	-120
Jul19	181205	2202	2205	2130	2142	-71	4,618	23,340	-920
Sep19	181205	2213	2215	2142	2156	-67	1,428	16,824	-437
Dec19	181205	2212	2218	2156	2171	-58	1,258	19,662	-779
Mar20	181205	2223	2226	2166	2181	-52	300	9,861	+142
Total Volume and Open Interest							36,242	235,754	-3,796
Coffee "C"(ICE)
Dec18	181205	102.30	102.35	100.95	100.95	-0.95	0	52	-3
Mar19	181205	106.90	107.50	105.55	105.95	-0.95	27,855	119,092	+68
May19	181205	109.80	110.40	108.50	108.85	-0.95	11,559	53,921	+2,535
Jul19	181205	112.65	113.00	111.20	111.50	-0.95	2,631	31,580	-256
Sep19	181205	115.05	115.60	113.85	114.10	-1.00	1,501	14,764	+218
Dec19	181205	118.80	119.25	117.50	117.75	-1.05	546	11,535	+175
Total Volume and Open Interest							44,570	244,417	+2,758
Orange Juice(ICE)
Jan19	181205	144.20	144.20	142.50	143.90	-0.30	836	10,823	-551
Mar19	181205	143.50	143.50	141.90	143.20	-0.35	328	4,352	+373
May19	181205	142.65	143.70	142.65	143.70	-0.25	24	1,398	+4
Jul19	181205	143.50	144.45	143.50	144.45	-0.25	15	541	+5
Sep19	181205	145.15	145.15	145.15	145.15	-0.25	7	168	+0
Nov19	181205	146.00	146.00	146.00	146.00	-0.25	2	26	+2
Total Volume and Open Interest							1,212	17,310	-167
Sugar #11(ICE)
Mar19	181205	12.74	12.88	12.65	12.72	-0.03	49,371	347,526	+1,725
May19	181205	12.86	12.98	12.76	12.83	-0.03	18,126	181,805	+2,046
Jul19	181205	12.93	13.07	12.84	12.92	-0.03	10,729	122,435	-874
Oct19	181205	13.18	13.31	13.14	13.16	-0.03	3,697	96,614	-153
Mar20	181205	13.73	13.79	13.66	13.67	-0.04	1,046	40,490	-30
May20	181205	13.72	13.75	13.65	13.65	-0.05	48	9,416	-3
Jul20	181205	13.70	13.72	13.62	13.62	-0.06	54	7,102	+39
Oct20	181205	13.75	13.76	13.66	13.66	-0.08	38	7,615	+29
Total Volume and Open Interest							83,109	817,867	+2,779
London Cocoa(LCE)
Dec18	181205	1564	1565	1514	1521	-47	5,325	21,122	-3,482
Mar19	181205	1603	1613	1563	1570	-41	7,906	74,001	-949
May19	181205	1615	1622	1577	1583	-37	3,120	41,444	+434
Jul19	181205	1625	1629	1588	1593	-36	1,980	32,121	-91
Sep19	181205	1632	1636	1598	1603	-33	908	28,728	-108
Dec19	181205	1636	1644	1610	1616	-28	932	36,674	-311
Mar20	181205	1645	1651	1621	1627	-23	523	11,280	+16
Total Volume and Open Interest							20,881	254,012	-4,441
London Sugar(LCE)
Mar19	181205	343.80	347.40	342.40	343.50	-0.80	2,764	49,568	-254
May19	181205	349.20	352.30	347.50	348.50	-0.60	1,102	18,699	+39
Aug19	181205	353.90	356.70	352.50	353.50	-0.50	527	11,591	+202
Oct19	181205	357.90	358.10	357.00	357.10	-0.50	173	4,858	+36
Dec19	181205	362.50	362.70	362.10	362.30	-0.40	102	2,737	+45
Total Volume and Open Interest							4,674	89,263	+74
Cotton(ICE)
Dec18	181205	80.11	80.11	80.11	80.11	+1.34	16	163	-10
Mar19	181205	79.91	81.30	79.66	81.15	+1.34	30,535	134,797	+1,370
May19	181205	81.02	82.24	80.83	82.09	+1.14	6,583	34,875	+194
Jul19	181205	81.98	82.98	81.79	82.78	+0.89	3,764	18,890	-33
Oct19	181205	79.63	79.63	79.63	79.63	+0.53	0	4	+0
Dec19	181205	78.05	78.39	77.85	78.37	+0.33	2,769	31,254	+483
Total Volume and Open Interest							43,804	222,031	+2,012
Lumber(CME)
Jan19	181205	326.9	328.5	319.7	321.8	-6.3	561	2,370	-45
Mar19	181205	335.1	335.2	326.5	328.2	-7.4	313	876	+66
May19	181205	340.0	340.0	335.4	335.7	-6.8	19	542	+7
Jul19	181205	353.9	353.9	350.3	350.3	-8.4	0	132	+0
Total Volume and Open Interest							893	3,932	+29
Crude Oil(NYM)
Jan19	181205	52.59	54.44	52.16	52.89	-0.36	758,010	401,077	-13,756
Feb19	181205	52.79	54.67	52.37	53.12	-0.34	116,866	178,369	+1,126
Mar19	181205	53.01	54.91	52.58	53.36	-0.31	70,943	192,377	+3,039
Apr19	181205	53.41	55.15	52.84	53.61	-0.29	34,888	104,676	-827
May19	181205	53.61	55.32	53.11	53.86	-0.27	32,316	107,287	+792
Jun19	181205	53.66	55.53	53.28	54.06	-0.26	58,553	180,119	+2,656
Jul19	181205	53.50	55.64	53.50	54.22	-0.24	15,194	63,240	-424
Aug19	181205	54.03	55.69	53.57	54.32	-0.23	7,511	57,497	-307
Sep19	181205	54.06	55.76	53.70	54.40	-0.21	17,294	95,101	-1,463
Oct19	181205	53.78	55.79	53.78	54.44	-0.20	9,559	53,683	+443
Nov19	181205	53.86	55.52	53.86	54.47	-0.20	8,107	38,990	-611
Dec19	181205	54.07	55.85	53.79	54.49	-0.21	44,563	197,825	-2,253
Jan20	181205	54.70	55.78	54.30	54.47	-0.21	3,290	32,169	-108
Feb20	181205	54.45	55.23	54.33	54.45	-0.22	514	20,132	+209
Mar20	181205	54.46	55.20	54.37	54.46	-0.22	2,314	27,362	+100
Apr20	181205	54.46	55.24	54.39	54.46	-0.22	425	8,063	+19
Total Volume and Open Interest							1,202,924	2,037,609	-8,928
e-miNY Crude Oil(NYM)
Jan19	181205	52.625	54.425	52.150	52.900	-0.350	32,978	3,043	-64
Feb19	181205	52.850	54.650	52.400	53.125	-0.325	611	725	+25
Mar19	181205	52.950	54.850	52.650	53.350	-0.325	93	163	+3
Apr19	181205	53.050	55.025	52.950	53.600	-0.300	3	124	+1
May19	181205	54.325	55.250	53.300	53.850	-0.275	8	124	+3
Jun19	181205	54.050	54.050	54.050	54.050	-0.275	11	162	+2
Jul19	181205	54.625	54.625	54.225	54.225	-0.225	14	24	+6
Aug19	181205	54.875	54.875	54.325	54.325	-0.225	2	55	+0
Sep19	181205	54.400	54.400	54.400	54.400	-0.200	0	58	+0
Oct19	181205	54.450	55.050	54.450	54.450	-0.200	0	10	+0
Total Volume and Open Interest							33,728	4,674	-29
NY Harbor ULSD(NYM)
Jan19	181205	188.55	193.28	187.31	188.86	-1.23	60,141	118,431	+137
Feb19	181205	187.80	192.52	186.57	188.12	-1.15	30,832	55,140	+1,243
Mar19	181205	187.45	191.61	185.85	187.38	-1.00	20,603	59,495	+1,398
Apr19	181205	185.40	190.56	184.90	186.46	-0.85	11,886	33,657	-1,226
May19	181205	186.27	190.33	185.05	186.47	-0.76	6,402	19,503	+25
Jun19	181205	186.67	190.79	185.31	186.84	-0.68	11,199	28,638	+750
Jul19	181205	187.68	191.29	186.63	187.74	-0.65	2,925	8,041	-164
Aug19	181205	189.75	192.45	187.73	188.81	-0.62	1,719	3,766	+243
Sep19	181205	189.90	193.39	188.93	189.96	-0.61	1,316	4,410	-40
Oct19	181205	190.00	194.74	189.97	190.95	-0.60	485	3,755	-24
Nov19	181205	192.11	195.42	190.83	191.89	-0.48	376	2,411	-13
Dec19	181205	192.75	196.30	191.03	192.60	-0.40	2,106	16,758	-132
Jan20	181205	194.68	195.75	193.17	193.17	-0.36	301	3,617	+15
Feb20	181205	195.36	195.37	193.30	193.30	-0.39	126	980	+28
Total Volume and Open Interest							150,875	364,574	+2,361
RBOB Gasoline(NYM)
Jan19	181205	142.56	149.10	141.09	144.56	+0.22	74,947	148,710	-2,585
Feb19	181205	143.23	149.38	141.65	144.91	-0.01	40,196	63,911	+5,737
Mar19	181205	145.33	151.33	143.95	146.78	-0.23	21,701	57,483	+1,797
Apr19	181205	165.45	170.84	163.78	166.35	-0.49	11,407	30,873	+28
May19	181205	166.05	171.83	165.84	167.79	-0.59	7,558	27,564	+668
Jun19	181205	165.86	172.62	165.72	168.10	-0.74	9,115	24,237	+772
Jul19	181205	168.67	171.72	166.42	167.56	-0.88	2,869	13,972	+97
Aug19	181205	166.77	170.88	165.47	166.53	-0.97	1,477	7,446	-26
Sep19	181205	164.62	169.17	163.44	164.86	-1.01	1,729	7,944	+299
Oct19	181205	154.64	157.27	151.84	153.39	-1.06	1,633	5,324	+161
Total Volume and Open Interest							180,270	401,730	+8,927
e-miNY RBOB Gasoline(NYM)
Jan19	181205	144.56	144.56	144.56	144.56	+0.22	2	2	+2
Feb19	181205	144.91	144.91	144.91	144.91	-0.01
Mar19	181205	146.78	146.78	146.78	146.78	-0.23
Apr19	181205	166.35	166.35	166.35	166.35	-0.49
Total Volume and Open Interest							2	2	+2
Natural Gas(NYM)
Jan19	181205	4.518	4.630	4.404	4.469	+0.012	190,568	246,734	-6,092
Feb19	181205	4.367	4.489	4.270	4.330	+0.025	49,793	110,777	+1,776
Mar19	181205	3.999	4.149	3.929	4.006	+0.069	61,275	176,347	+3,516
Apr19	181205	2.987	3.060	2.948	2.981	+0.024	42,757	144,590	+3,239
May19	181205	2.860	2.922	2.837	2.851	+0.012	26,362	118,527	+1,686
Jun19	181205	2.861	2.935	2.852	2.866	+0.013	12,561	42,304	+850
Jul19	181205	2.900	2.952	2.874	2.888	+0.012	7,172	42,548	+164
Aug19	181205	2.910	2.948	2.868	2.882	+0.011	5,316	42,653	+864
Sep19	181205	2.857	2.921	2.841	2.856	+0.011	5,177	39,470	-621
Oct19	181205	2.893	2.929	2.861	2.876	+0.010	12,135	86,671	-1,311
Nov19	181205	2.936	2.976	2.897	2.914	+0.011	3,281	37,615	+303
Dec19	181205	3.075	3.125	3.049	3.066	+0.007	3,095	39,463	+407
Jan20	181205	3.195	3.229	3.165	3.182	+0.005	3,703	39,052	+51
Feb20	181205	3.135	3.135	3.111	3.122	+0.008	563	10,798	+73
Mar20	181205	2.900	2.925	2.881	2.900	+0.021	2,561	16,864	+487
Apr20	181205	2.519	2.539	2.496	2.508	+0.009	2,844	21,146	+429
Total Volume and Open Interest							433,892	1,269,165	+6,942
Brent Crude Oil(ICE)
Feb19	181205	61.35	63.29	60.80	61.56	-0.52	294,774	401,319	+499
Mar19	181205	61.54	63.47	61.01	61.76	-0.46	120,171	303,389	+7,321
Apr19	181205	61.75	63.63	61.18	61.94	-0.42	64,175	115,733	+2,586
May19	181205	62.00	63.81	61.42	62.15	-0.39	40,059	101,875	-2,660
Jun19	181205	62.15	63.96	61.60	62.32	-0.37	82,799	224,949	+6,950
Jul19	181205	62.24	64.03	61.72	62.40	-0.36	15,995	78,443	-918
Aug19	181205	62.27	64.02	61.77	62.43	-0.35	8,501	56,599	+611
Sep19	181205	62.25	63.96	61.78	62.39	-0.35	15,067	82,595	+639
Oct19	181205	62.11	63.85	61.78	62.36	-0.34	7,537	48,044	+299
Nov19	181205	62.34	62.34	62.34	62.34	-0.34	6,429	51,610	+425
Dec19	181205	62.17	63.88	61.78	62.29	-0.35	57,195	190,276	+3,497
Jan20	181205	62.36	62.36	62.29	62.29	-0.35	4,760	33,486	-722
Feb20	181205	62.28	62.28	62.28	62.28	-0.35	2,863	27,615	+261
Mar20	181205	62.29	62.29	62.29	62.29	-0.35	3,156	25,200	-169
Total Volume and Open Interest							756,420	2,132,948	+22,126
Gas Oil(ICE)
Dec18	181205	580.50	593.25	572.00	586.75	-0.50	53,174	68,295	-5,077
Jan19	181205	570.00	583.75	564.50	576.75	+0.25	105,099	183,253	-1,813
Feb19	181205	570.50	583.75	565.25	577.00	+0.75	51,613	82,807	+2,745
Mar19	181205	570.00	583.75	565.75	577.50	+1.25	32,107	60,530	-1,385
Apr19	181205	569.75	583.25	566.00	577.25	+1.75	18,017	49,275	+2,309
May19	181205	568.50	584.25	567.25	578.50	+2.00	10,409	29,110	+996
Jun19	181205	572.00	585.75	568.50	580.00	+2.75	26,148	65,094	-1,305
Jul19	181205	571.75	587.75	571.00	582.25	+3.25	4,186	26,736	+42
Aug19	181205	574.50	590.50	574.00	585.00	+3.25	4,513	19,030	+95
Sep19	181205	577.50	593.25	577.00	587.75	+3.50	4,994	26,239	-122
Total Volume and Open Interest							341,979	836,939	-5,626
Ethanol(CBOT)
Jan19	181205	1.268	1.280	1.262	1.267	-0.005	318	1,767	-10
Feb19	181205	1.300	1.313	1.300	1.302	-0.005	68	332	+6
Mar19	181205	1.331	1.339	1.329	1.329	-0.005	10	353	+1
Apr19	181205	1.351	1.351	1.351	1.351	-0.005	0	23	+0
May19	181205	1.366	1.366	1.366	1.366	-0.005	0	16	+0
Jun19	181205	1.400	1.400	1.400	1.400	-0.005
Jul19	181205	1.422	1.422	1.422	1.422	-0.005
Aug19	181205	1.422	1.422	1.422	1.422	-0.005
Total Volume and Open Interest							414	2,508	-349
WTI Crude Oil(ICE)
Jan19	181205	52.74	54.43	52.17	52.89	-0.36	43,388	73,256	-653
Feb19	181205	52.83	54.61	52.41	53.12	-0.34	51,474	59,933	+3,139
Mar19	181205	53.22	54.85	52.64	53.36	-0.31	34,805	60,951	-1,042
Apr19	181205	53.45	55.09	52.94	53.61	-0.29	16,556	29,476	-1,336
May19	181205	53.69	55.31	53.14	53.86	-0.27	9,660	21,432	+394
Jun19	181205	53.88	55.49	53.29	54.06	-0.26	20,551	87,969	+619
Jul19	181205	53.72	55.61	53.69	54.22	-0.24	3,215	12,785	+887
Aug19	181205	53.61	55.69	53.61	54.32	-0.23	926	7,302	+58
Sep19	181205	53.90	55.75	53.70	54.40	-0.21	2,003	17,517	-67
Oct19	181205	54.44	54.44	54.44	54.44	-0.20	752	4,107	-16
Nov19	181205	54.47	54.47	54.47	54.47	-0.20	646	4,531	-8
Dec19	181205	53.93	55.68	53.93	54.49	-0.21	9,265	99,161	+1,470
Jan20	181205	54.47	54.47	54.47	54.47	-0.21	296	3,404	+30
Feb20	181205	54.45	54.45	54.45	54.45	-0.22	54	2,717	-3
Mar20	181205	54.46	54.46	54.46	54.46	-0.22	52	6,627	+0
Apr20	181205	54.46	54.46	54.46	54.46	-0.22	36	1,716	+7
Total Volume and Open Interest							198,386	589,708	+3,761
US Dollar Index(ICE)
Dec18	181205	96.940	97.155	96.755	97.010	+0.108	15,843	52,994	-989
Mar19	181205	96.370	96.590	96.200	96.445	+0.107	631	2,988	-58
Jun19	181205	95.850	95.915	95.690	95.915	+0.107	23	433	+10
Total Volume and Open Interest							16,498	56,599	-1,036
Australian Dollar(CME)
Dec18	181205	73.40	73.57	72.61	72.66	-0.74	118,449	137,863	+2,659
Mar19	181205	73.52	73.69	72.74	72.78	-0.74	3,246	9,246	+2,538
Jun19	181205	73.15	73.22	72.91	72.91	-0.74	15	191	-1
Total Volume and Open Interest							122,611	147,810	+5,314
British Pound(CME)
Dec18	181205	127.19	128.05	126.79	127.42	+0.19	109,336	223,043	+5,790
Mar19	181205	127.87	128.67	127.44	128.04	+0.18	3,026	10,162	+43
Jun19	181205	128.63	128.63	128.63	128.63	+0.18	12	373	-1
Total Volume and Open Interest							115,071	236,144	+6,043
Canadian Dollar(CME)
Dec18	181205	75.43	75.47	74.65	74.73	-0.78	108,312	138,096	+537
Mar19	181205	75.60	75.61	74.80	74.88	-0.77	1,514	11,225	+524
Jun19	181205	75.62	75.62	75.00	75.02	-0.75	24	875	-4
Sep19	181205	75.48	75.55	75.10	75.14	-0.75	30	499	+22
Total Volume and Open Interest							110,194	151,687	+1,070
Japanese Yen(CME)
Dec18	181205	88.77	88.85	88.38	88.42	-0.30	108,541	214,506	-1,836
Mar19	181205	89.55	89.59	89.13	89.16	-0.31	1,368	7,379	-44
Jun19	181205	89.86	89.86	89.86	89.86	-0.32	1	149	+0
Total Volume and Open Interest							113,593	223,343	-1,833
Swiss Franc(CME)
Dec18	181205	100.33	100.40	100.00	100.32	-0.04	16,018	76,365	-605
Mar19	181205	101.31	101.33	100.97	101.26	-0.05	296	1,753	+167
Jun19	181205	102.20	102.22	102.07	102.18	-0.05	0	87	+0
Total Volume and Open Interest							16,314	78,233	-438
EuroFX(CME)
Dec18	181205	113.51	113.72	113.21	113.51	-0.02	196,671	481,947	-2,788
Mar19	181205	114.48	114.66	114.16	114.46	-0.03	20,705	49,964	-1,476
Jun19	181205	115.44	115.52	115.10	115.39	-0.02	112	7,544	+27
Total Volume and Open Interest							224,014	547,324	-4,006
Mexican Peso(CME)
Dec18	181205	486.38	488.88	484.13	486.38	-0.25	79,494	180,504	+1,825
Jan19	181205	484.25	484.25	484.25	484.25	-0.25
Total Volume and Open Interest							85,711	189,283	+5,380
Brazilian Real(CME)
Jan19	181205	259.30	260.45	257.05	258.30	-1.00	2,476	9,583	+199
Feb19	181205	257.85	259.65	256.65	257.85	-0.90	0	346	+0
Mar19	181205	257.30	258.55	256.15	257.30	-0.90	0	1,296	+0
Apr19	181205	256.85	256.85	256.15	256.85	-0.75
Total Volume and Open Interest							2,476	11,225	+199
30-Year T-Bonds(CBOT)
Dec18	181205	142~250	142~250	142~250	142~250	unch	42,695	29,666	-27,537
Mar19	181205	142~050	142~050	142~050	142~050	unch	347,467	937,397	-2,069
Jun19	181205	141~180	141~180	141~180	141~180	unch
Total Volume and Open Interest							390,162	967,063	-29,606
10-Year T-Notes(CBOT)
Dec18	181205	120~030	120~030	120~030	120~030	unch	116,128	109,758	-30,454
Mar19	181205	120~005	120~005	120~005	120~005	unch	1,668,787	4,114,737	+64,294
Jun19	181205	119~225	119~225	119~225	119~225	unch
Total Volume and Open Interest							1,784,915	4,224,495	+33,840
5-Year T-Notes(CBOT)
Dec18	181205	113~040	113~040	113~040	113~040	unch	137,346	226,744	-57,330
Mar19	181205	113~050	113~050	113~050	113~050	unch	1,090,524	4,599,532	-14,212
Jun19	181205	113~050	113~050	113~050	113~050	unch
Total Volume and Open Interest							1,227,870	4,826,276	-71,542
2 Year T-Notes(CBOT)
Dec18	181205	105~144	105~144	105~144	105~144	unch	44,392	67,323	-25,457
Mar19	181205	105~160	105~160	105~160	105~160	unch	515,104	2,596,218	-7,701
Jun19	181205	105~160	105~160	105~160	105~160	unch
Total Volume and Open Interest							559,496	2,663,541	-33,158
Eurodollars(CME)
Dec18	181205	97.198	97.198	97.198	97.198	unch	369,759	1,560,721	+7,463
Mar19	181205	97.145	97.145	97.145	97.145	unch	385,988	1,323,613	-22,029
Jun19	181205	97.075	97.075	97.075	97.075	unch	360,861	1,296,130	+31,177
Sep19	181205	97.025	97.025	97.025	97.025	unch	367,007	1,246,335	+22,097
Dec19	181205	96.975	96.975	96.975	96.975	unch	706,702	2,032,577	+29,503
Mar20	181205	97.000	97.000	97.000	97.000	unch	395,881	1,073,183	+14,686
Jun20	181205	97.025	97.025	97.025	97.025	unch	245,132	1,047,662	-7,609
Sep20	181205	97.045	97.045	97.045	97.045	unch	225,501	858,308	-5,478
Dec20	181205	97.040	97.040	97.040	97.040	unch	359,394	1,223,034	+33,978
Mar21	181205	97.065	97.065	97.065	97.065	unch	138,213	592,303	+2,584
Jun21	181205	97.085	97.085	97.085	97.085	unch	119,846	416,602	-8,021
Sep21	181205	97.095	97.095	97.095	97.095	unch	114,821	280,330	+9,888
Dec21	181205	97.090	97.090	97.090	97.090	unch	92,820	406,880	-2,810
Mar22	181205	97.095	97.095	97.095	97.095	unch	46,262	182,263	+5,118
Jun22	181205	97.095	97.095	97.095	97.095	unch	45,835	155,063	+2,067
Sep22	181205	97.090	97.090	97.090	97.090	unch	53,034	143,905	+15,440
Dec22	181205	97.080	97.080	97.080	97.080	unch	30,371	138,066	-108
Mar23	181205	97.075	97.075	97.075	97.075	unch	29,133	66,331	+2,124
Total Volume and Open Interest							4,172,719	14,403,474	+125,125
Ultra T-Bond(CBOT)
Dec18	181205	155~04	155~04	155~04	155~04	unch	39,659	37,200	-13,111
Mar19	181205	156~02	156~02	156~02	156~02	unch	179,697	1,075,312	+6,275
Jun19	181205	156~30	156~30	156~30	156~30	unch
Total Volume and Open Interest							219,356	1,112,512	-6,836
Ultra 10-Yr T-Note(CBOT)
Dec18	181205	127~160	127~160	127~160	127~160	unch	26,030	33,457	-20,240
Mar19	181205	127~170	127~170	127~170	127~170	unch	181,653	646,028	+9,720
Jun19	181205	127~170	127~170	127~170	127~170	unch
Total Volume and Open Interest							207,683	679,485	-10,520
30 Day Federal Funds(CBOT)
Dec18	181205	97.725	97.725	97.725	97.725	unch	33,828	159,349	+14,115
Jan19	181205	97.610	97.610	97.610	97.610	unch	41,431	286,656	+1,379
Feb19	181205	97.595	97.595	97.595	97.595	unch	23,717	199,524	+3,263
Mar19	181205	97.545	97.545	97.545	97.545	unch	15,959	58,363	+2,108
Apr19	181205	97.480	97.480	97.480	97.480	unch	41,194	222,087	+261
May19	181205	97.455	97.455	97.455	97.455	unch	27,646	138,595	-3,893
Total Volume and Open Interest							300,936	1,859,957	+25,022
Japanese Govt Bonds(SGX)
Dec18	181205	151.46	151.75	151.43	151.52	+0.02	1,838	19,578	+3
Mar19	181205	151.58	151.88	151.58	151.67	+0.01	241	432	+63
Jun19	181205	151.67	151.67	151.67	151.67	+0.01
Total Volume and Open Interest							2,079	20,010	+66
Euro-Buxl(EUREX)
Dec18	181205	181.08	181.64	180.24	180.34	-0.22	128,018	240,900	-21,818
Mar19	181205	179.64	180.12	178.70	178.78	-0.26	91,445	248,483	+104,670
Jun19	181205	177.74	177.74	177.74	177.74	-0.22
Total Volume and Open Interest							219,463	489,383	+82,852
Euro-Bund(EUREX)
Dec18	181205	162.28	162.45	161.97	161.99	-0.10	1,605,468	1,411,822	-481,875
Mar19	181205	163.15	163.34	162.82	162.85	-0.11	1,197,607	1,882,172	+584,753
Jun19	181205	160.69	160.69	160.69	160.69	-0.10	3	3	+0
Total Volume and Open Interest							2,803,078	3,293,997	+102,878
Euro-Bobl(EUREX)
Dec18	181205	132.21	132.28	132.06	132.07	-0.06	1,405,182	1,087,482	-490,340
Mar19	181205	132.43	132.52	132.28	132.30	-0.05	1,152,090	1,537,181	+461,364
Jun19	181205	131.67	131.67	131.67	131.67	-0.06	20	20	+0
Total Volume and Open Interest							2,557,292	2,624,683	-28,976
Euro-Schatz(EUREX)
Dec18	181205	112.04	112.07	112.03	112.04	+0.01	1,066,991	1,036,368	-671,215
Mar19	181205	111.97	111.98	111.91	111.92	-0.01	872,700	1,707,498	+447,601
Jun19	181205	111.89	111.89	111.89	111.89	+0.01
Total Volume and Open Interest							1,939,691	2,743,866	-223,614
3-Mth Euribor(EUREX)
Dec18	181205	100.310	100.315	100.310	100.315	unch	0	13,070	-14
Mar19	181205	100.300	100.300	100.295	100.295	-0.005	0	2,479	+0
Jun19	181205	100.285	100.285	100.285	100.285	-0.005	0	1,878	+0
Total Volume and Open Interest							0	26,337	-14
Long Gilt(LIFFE)
Dec18	181205	123~31	123~31	123~18	123~23	-0~08	9,566	121,424	+11,477
Mar19	181205	123~09	123~10	122~25	122~30	-0~08	179,379	775,184	+4,949
Total Volume and Open Interest							188,945	896,608	+16,426
3-Mth Short Sterling(LIFFE)
Dec18	181205	99.09	99.09	99.08	99.09	unch	35,579	580,574	-6,991
Mar19	181205	99.05	99.05	99.03	99.04	-0.01	95,081	768,034	+230
Jun19	181205	98.97	98.98	98.96	98.97	-0.01	69,847	388,222	-5,360
Sep19	181205	98.93	98.93	98.89	98.92	-0.01	64,362	518,938	-3,553
Dec19	181205	98.88	98.88	98.83	98.86	-0.02	140,509	492,053	-1,610
Mar20	181205	98.83	98.83	98.79	98.81	-0.03	65,360	291,899	-149
Total Volume and Open Interest							1,032,233	4,241,101	-10,310
3-Mth Euribor(LIFFE)
Dec18	181205	100.310	100.315	100.310	100.310	-0.005	21,865	571,322	-3,697
Mar19	181205	100.300	100.305	100.295	100.295	-0.005	37,895	508,075	+4,427
Jun19	181205	100.290	100.295	100.280	100.285	-0.005	47,093	616,979	+2,228
Total Volume and Open Interest							697,561	5,478,138	-5,092
3-Mth Aus T-Bills(SFE)
Dec18	181205	98.02	98.02	98.01	98.01	-0.01	8,254	120,527	-1,293
Mar19	181205	98.07	98.09	98.06	98.08	+0.01	13,531	235,159	+203
Jun19	181205	98.07	98.09	98.06	98.09	+0.02	9,912	202,983	+3,421
Sep19	181205	98.03	98.07	98.02	98.07	+0.03	13,172	192,198	+2,215
Dec19	181205	97.99	98.03	97.98	98.03	+0.03	17,968	169,629	+767
Mar20	181205	97.94	97.99	97.93	97.99	+0.04	11,958	116,512	+1,339
Jun20	181205	97.90	97.95	97.88	97.95	+0.05	6,108	101,621	+331
Sep20	181205	97.85	97.91	97.84	97.90	+0.04	5,264	52,853	+1,072
Dec20	181205	97.80	97.86	97.79	97.85	+0.04	1,599	14,319	+1,452
Mar21	181205	97.76	97.80	97.76	97.80	+0.04	223	4,626	+223
Total Volume and Open Interest							88,023	1,214,568	+9,733
10-Year Aus T-Bonds(SFE)
Dec18	181205	97.46	97.52	97.43	97.50	+0.03	123,680	1,335,894	-10,559
Mar19	181205	97.44	97.52	97.42	97.49	+0.03	444	10,964	+177
Total Volume and Open Interest							124,124	1,346,858	-10,382
3-Year Aus T-Bonds(SFE)
Dec18	181205	97.96	98.02	97.93	98.00	+0.04	144,097	1,156,535	+3,297
Mar19	181205	97.97	98.03	97.96	98.01	+0.04	1,360	41,039	+1,203
Total Volume and Open Interest							145,457	1,197,574	+4,500
Gold(CMX)
Dec18	181205	1238.5	1238.8	1234.9	1237.1	-4.0	751	4,220	-1,578
Feb19	181205	1244.6	1244.8	1238.7	1242.6	-4.0	247,720	297,427	+8,078
Apr19	181205	1250.6	1250.6	1244.8	1248.6	-3.9	2,377	34,777	+309
Jun19	181205	1256.1	1256.5	1251.1	1254.8	-4.0	1,522	36,794	+255
Aug19	181205	1259.7	1262.1	1259.7	1260.9	-4.0	283	3,658	-35
Oct19	181205	1267.1	1267.1	1266.5	1267.1	-4.0	16	2,088	+4
Dec19	181205	1273.5	1273.5	1269.7	1273.4	-4.0	181	9,898	-21
Feb20	181205	1279.6	1279.6	1279.6	1279.6	-4.0	6	139	+0
Apr20	181205	1285.6	1285.6	1285.6	1285.6	-4.0	1	66	+1
Jun20	181205	1292.8	1292.8	1291.7	1291.7	-4.0	50	615	-50
Aug20	181205	1297.8	1297.8	1297.8	1297.8	-4.0	0	4	+0
Oct20	181205	1303.7	1303.7	1303.7	1303.7	-4.0
Total Volume and Open Interest							253,846	395,798	+6,888
Silver(CMX)
Dec18	181205	1449.0	1449.0	1437.0	1446.3	-5.8	342	1,224	-1,015
Mar19	181205	1460.5	1462.0	1449.0	1458.2	-5.8	96,836	147,534	-3,225
May19	181205	1467.0	1470.0	1458.0	1467.3	-5.9	1,836	10,157	+109
Jul19	181205	1474.5	1479.0	1469.5	1476.3	-5.8	933	14,773	+220
Sep19	181205	1485.3	1485.3	1485.0	1485.3	-5.8	230	1,576	-98
Dec19	181205	1490.5	1498.6	1490.0	1498.6	-5.7	265	3,012	+181
Mar20	181205	1511.5	1511.5	1511.5	1511.5	-5.7	0	2	+0
Total Volume and Open Interest							100,903	180,737	-3,828
Platinum(NYMEX)
Jan19	181205	805.5	805.7	791.2	802.0	-2.2	24,319	59,330	-3,396
Apr19	181205	811.0	811.2	796.7	807.6	-2.3	5,197	14,374	+3,091
Jul19	181205	815.1	815.1	805.4	812.8	-1.1	318	578	-88
Oct19	181205	817.7	817.7	814.9	817.7	-1.1	4	10	+0
Total Volume and Open Interest							29,838	74,293	-393
Palladium(NYMEX)
Dec18	181205	1212.00	1212.00	1209.00	1211.60	+7.40	18	100	-17
Mar19	181205	1181.70	1199.00	1176.50	1184.40	+4.20	5,968	23,909	+196
Jun19	181205	1177.80	1182.90	1166.60	1171.40	+3.70	546	1,498	+438
Total Volume and Open Interest							6,540	25,520	+624
Copper(CMX)
Dec18	181205	274.65	276.90	273.50	276.80	+1.95	1,624	4,295	-655
Mar19	181205	275.95	277.75	274.50	277.40	+1.50	88,049	122,985	+2,980
May19	181205	276.55	278.25	275.50	278.00	+1.15	5,763	28,422	+1,337
Jul19	181205	278.00	278.80	277.20	278.55	+0.90	2,935	28,054	+35
Sep19	181205	278.60	279.45	278.00	279.15	+0.80	1,381	8,900	+425
Total Volume and Open Interest							100,982	219,088	+4,203
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	181205	19.50	19.50	18.65	19.03	-0.40	114,777	151,937	-11,790
Jan19	181205	19.25	19.30	18.77	19.05	-0.23	79,178	97,958	+10,697
Feb19	181205	19.15	19.15	18.76	18.98	-0.15	28,683	40,207	+184
Mar19	181205	19.21	19.21	18.86	19.03	-0.15	13,702	35,410	-187
Total Volume and Open Interest							247,801	405,981	-2,280
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	181205	21630	21985	21590	21905	+295	16,575	31,453	-718
Mar19	181205	21565	21950	21565	21880	+290	78	486	+16
Total Volume and Open Interest							16,653	31,939	-702
Nikkei 225(SGX)
Dec18	181205	22045	22180	21575	21900	-130	83,044	172,983	-3,018
Mar19	181205	21980	22105	21545	21845	-135	1,067	14,246	+186
Jun19	181205	21565	21680	21565	21680	-135	800	1,491	+800
Total Volume and Open Interest							84,911	203,705	-2,032
Nikkei 225 Mini(JPX)
Dec18	181205	22070	22180	21575	21880	-190	800,096	514,058	+5,666
Mar19	181205	22000	22120	21515	21820	-180	50,341	50,535	+3,356
Jun19	181205	21865	21915	21320	21630	-150	563	2,384	-88
Total Volume and Open Interest							868,103	624,863	+11,006
Nikkei 225(JPX)
Dec18	181205	22070	22180	21580	21880	-190	71,724	357,305	+1,453
Mar19	181205	22000	22110	21520	21820	-180	7,804	40,266	+4,111
Jun19	181205	21500	21680	21500	21630	-150	8	9,904	+500
Total Volume and Open Interest							79,552	497,573	+7,575
Nikkei 225(CME) Yen
Dec18	181205	21630	21980	21590	21900	+290	48,002	64,216	-1,650
Mar19	181205	21550	21905	21550	21835	+285	34	675	+8
Jun19	181205	21665	21665	21665	21665	+290
Total Volume and Open Interest							48,036	64,891	-1,642
Nikkei 225(CME) e-Mini Yen
Dec18	181205	21900	21920	21900	21900	+290	0	352	+0
Mar19	181205	21830	21830	21830	21830	+280
Jun19	181205	21660	21660	21660	21660	+280
Total Volume and Open Interest							0	352	+0
CAC 40(EURONEXT)
Dec18	181205	4954.0	4968.0	4930.0	4935.5	-68.0	93,118	326,893	+6,406
Jan19	181205	4952.0	4958.0	4928.0	4934.0	-68.0	74	5,208	+21
Feb19	181205	4931.0	4931.0	4931.0	4931.0	-68.0	0	5,041	+0
Mar19	181205	4945.0	4945.0	4929.0	4929.0	-68.0	17	2,038	+13
Total Volume and Open Interest							93,209	359,189	+6,440
Hang Seng Index(HKFE)
Dec18	181205	27266	27296	26724	26765	-506	230,268	123,860	+1,846
Jan19	181205	27298	27328	26781	26808	-506	1,232	1,352	+616
Total Volume and Open Interest							232,254	138,494	+2,552
DAX(EUREX)
Dec18	181205	11228.0	11263.0	11171.5	11193.0	-135.0	105,842	127,638	+2,270
Mar19	181205	11228.5	11245.0	11167.0	11186.0	-135.0	777	4,817	+622
Jun19	181205	11188.0	11240.0	11188.0	11202.5	-135.0	12	325	+4
Total Volume and Open Interest							106,631	132,780	+2,896
Mini-DAX(EUREX)
Dec18	181205	11222.0	11263.0	11172.0	11193.0	-135.0	49,585	16,525	+1,406
Mar19	181205	11212.0	11254.0	11173.0	11186.0	-135.0	208	675	-22
Jun19	181205	11193.0	11250.0	11190.0	11202.5	-135.0	5	398	-2
Total Volume and Open Interest							49,798	17,598	+1,382
DJ EuroSTOXX 50(EUREX)
Dec18	181205	3153	3166	3139	3145	-39	1,198,190	3,934,162	-69,202
Mar19	181205	3139	3152	3127	3132	-39	4,331	314,591	+42,607
Jun19	181205	3059	3059	3045	3050	-39	6,014	131,760	+18
Total Volume and Open Interest							1,208,535	4,475,765	-24,577
Swiss Market Index(EUREX)
Dec18	181205	9004	9024	8912	8937	-148	68,030	210,864	-2,874
Mar19	181205	8910	8919	8835	8839	-146	9,125	20,186	+4,063
Jun19	181205	8750	8750	8651	8667	-148	651	4,226	-2
Total Volume and Open Interest							77,806	235,276	+1,187
FT-SE 100(EURONEXT)
Dec18	181205	6949.00	6979.50	6910.00	6935.00	-97.00	141,722	640,201	-1,215
Mar19	181205	6889.50	6914.00	6850.00	6870.00	-97.00	1,181	50,886	+384
Jun19	181205	6851.50	6851.50	6774.50	6790.00	-97.00	5	10	+4
Total Volume and Open Interest							142,908	691,098	-827
SPI 200(SFE)
Dec18	181205	5700.0	5728.0	5607.0	5663.0	-37.0	49,544	325,996	-8,414
Mar19	181205	5659.0	5663.0	5550.0	5604.0	-38.0	161	12,782	+90
Jun19	181205	5590.0	5590.0	5590.0	5590.0	-38.0	0	3,080	+0
Total Volume and Open Interest							49,705	343,810	-8,324
FTSE MIB(ISE)
Dec18	181205	19170.00	19390.00	19095.00	19322.00	-35.00	29,514	118,452	+5,214
Mar19	181205	19030.00	19290.00	19005.00	19230.00	-35.00	153	2,765	+28
Jun19	181205	18740.00	18740.00	18740.00	18740.00	-35.00	4	26	+14
Total Volume and Open Interest							29,671	121,243	+5,256
KOSPI 200(KFE)
Dec18	181205	274.10	274.70	269.70	271.90	-1.85	242,044	330,873	-55
Mar19	181205	270.90	271.60	266.70	268.75	-2.10	2,723	30,678	+101
Jun19	181205	267.95	269.55	267.95	269.25	-1.40	16	18,544	-90
Total Volume and Open Interest							244,794	414,317	+463
GSCI(CME)
Dec18	181205	421.05	421.05	416.20	416.20	-0.35	111	15,341	-47
Jan19	181205	416.15	416.15	416.15	416.15	-0.15	45	90	+45
Feb19	181205	416.30	416.30	416.30	416.30	-0.15
Total Volume and Open Interest							156	15,431	-2