MRCI's End of Day Prices

Daily Futures Price Listing Thu December 06, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan19	181206	911.50	912.25	897.00	909.50	-4.00	107,528	261,479	-8,113
Mar19	181206	923.50	924.25	909.75	922.00	-3.50	52,550	200,669	+5,915
May19	181206	935.50	937.00	922.75	934.50	-3.75	15,804	114,639	+2,334
Jul19	181206	946.75	948.50	934.75	946.25	-4.00	11,125	103,136	+768
Aug19	181206	951.75	952.00	940.50	950.25	-4.00	250	8,738	+60
Sep19	181206	951.50	951.75	940.00	950.50	-3.25	259	3,086	+81
Nov19	181206	955.00	955.50	943.25	954.50	-2.25	5,920	45,547	+550
Jan20	181206	963.00	964.50	953.25	963.25	-2.00	97	1,437	-5
Mar20	181206	970.00	971.50	960.25	970.75	-1.00	26	821	+11
May20	181206	970.25	979.50	968.25	978.00	-1.00	52	311	+17
Jul20	181206	982.00	987.25	975.50	987.00	-0.75	91	535	+24
Aug20	181206	988.25	988.25	988.25	988.25	-0.75	1	43	+1
Sep20	181206	977.00	977.00	977.00	977.00	-3.75	0	50	+0
Nov20	181206	970.25	973.25	961.75	971.50	-1.75	39	899	+9
Total Volume and Open Interest							193,760	741,450	+1,652
Soybean Meal(CBOT)
Dec18	181206	311.30	311.30	307.40	310.00	-1.90	1,285	1,406	-832
Jan19	181206	313.70	314.70	309.20	312.20	-1.70	45,121	142,651	-6,116
Mar19	181206	317.00	318.00	312.60	315.50	-1.60	24,113	120,646	+3,046
May19	181206	320.00	320.80	315.70	318.70	-1.30	8,234	71,475	+468
Jul19	181206	323.20	324.00	318.90	322.20	-1.00	4,845	59,621	-235
Aug19	181206	324.50	325.20	321.20	323.90	-0.80	479	11,443	+148
Sep19	181206	325.80	326.50	322.40	325.30	-0.60	403	12,238	+22
Oct19	181206	326.20	326.40	322.70	325.70	-0.60	329	11,282	+117
Dec19	181206	327.70	328.00	323.70	327.30	-0.50	2,867	28,743	+670
Jan20	181206	326.00	328.80	325.30	328.50	-0.50	56	3,103	+19
Total Volume and Open Interest							87,760	467,453	-2,678
Soybean Oil(CBOT)
Dec18	181206	28.49	28.52	28.27	28.47	-0.10	1,711	1,215	-683
Jan19	181206	28.83	28.83	28.47	28.71	-0.13	57,378	177,777	-4,863
Mar19	181206	29.04	29.04	28.70	28.95	-0.10	37,992	148,867	+6,527
May19	181206	29.24	29.28	28.94	29.20	-0.09	8,199	71,365	+46
Jul19	181206	29.50	29.53	29.20	29.46	-0.09	4,675	66,203	+726
Aug19	181206	29.50	29.65	29.35	29.59	-0.09	301	13,245	+59
Sep19	181206	29.68	29.72	29.45	29.69	-0.10	331	9,739	+54
Oct19	181206	29.60	29.74	29.50	29.70	-0.13	394	6,913	-19
Dec19	181206	29.96	29.96	29.64	29.84	-0.13	1,910	28,239	+541
Jan20	181206	29.92	30.15	29.90	30.09	-0.16	130	2,129	-22
Total Volume and Open Interest							113,177	532,993	+2,411
Canola(WCE)
Jan19	181206	483.1	488.7	481.3	486.1	+1.4	22,128	92,937	-5,027
Mar19	181206	490.0	495.5	488.5	493.3	+1.3	9,265	54,355	+2,885
May19	181206	497.0	503.1	496.1	501.0	+1.5	3,629	23,224	+1,317
Jul19	181206	503.6	508.1	502.6	506.4	+0.4	1,999	4,661	+884
Nov19	181206	498.0	498.5	496.0	497.4	-0.6	313	3,314	+179
Total Volume and Open Interest							37,334	178,581	+238
Corn(CBOT)
Dec18	181206	374.00	374.50	369.25	372.00	-2.25	2,930	5,431	-1,429
Mar19	181206	384.25	384.75	380.00	382.75	-1.50	144,965	849,273	-3,748
May19	181206	391.25	392.00	387.25	390.00	-1.25	38,457	206,670	+926
Jul19	181206	397.75	398.50	393.75	396.25	-1.25	26,980	195,568	+958
Sep19	181206	398.00	399.00	394.75	396.75	-1.50	10,926	90,815	+2,440
Dec19	181206	402.25	403.25	399.25	401.25	-1.00	26,393	193,660	+1,873
Mar20	181206	411.00	411.75	408.50	410.50	-0.50	1,070	11,242	+197
May20	181206	415.25	417.00	413.50	415.50	-0.75	408	1,649	+81
Jul20	181206	420.50	421.50	418.50	419.75	-1.00	289	4,480	+159
Sep20	181206	414.00	414.00	412.25	413.25	-0.75	6	628	+4
Total Volume and Open Interest							252,480	1,566,078	+1,472
Wheat(CBOT)
Dec18	181206	510.00	510.00	499.50	505.25	-9.25	325	621	-293
Mar19	181206	518.00	518.50	510.00	515.50	-2.50	47,968	241,082	+497
May19	181206	523.25	523.75	516.25	521.00	-2.25	14,624	74,948	+791
Jul19	181206	527.50	529.00	521.75	525.50	-2.25	11,248	69,819	+1,451
Sep19	181206	536.00	537.50	530.75	534.00	-2.00	3,329	20,020	+86
Dec19	181206	548.75	549.75	543.75	546.75	-2.00	3,624	26,375	+40
Total Volume and Open Interest							81,601	441,686	+2,698
Wheat(KCBT)
Dec18	181206	468.75	468.75	468.75	468.75	-7.75	89	353	-118
Mar19	181206	497.50	498.75	490.00	495.50	-2.50	22,154	190,098	-617
May19	181206	508.25	510.00	502.25	507.50	-2.25	6,952	41,627	+202
Jul19	181206	519.25	520.25	512.50	517.25	-2.25	4,732	37,589	+230
Sep19	181206	531.00	532.75	525.75	530.25	-2.00	573	7,082	-118
Dec19	181206	548.75	550.50	543.50	548.25	-1.50	334	5,954	+45
Mar20	181206	560.00	561.75	555.75	560.00	-1.25	18	551	-2
Total Volume and Open Interest							34,887	283,969	-380
Wheat(MGE)
Dec18	181206	584.25	584.50	578.00	578.00	-6.25	300	66	-359
Mar19	181206	574.75	577.25	568.50	569.25	-6.25	5,802	36,603	-2,037
May19	181206	579.75	580.50	573.25	574.25	-5.25	794	10,589	+50
Jul19	181206	584.50	585.50	580.00	580.75	-4.25	293	3,663	+10
Sep19	181206	591.75	591.75	588.00	588.25	-3.50	120	4,528	+27
Dec19	181206	601.00	601.75	600.25	600.25	-1.75	189	2,366	+38
Total Volume and Open Interest							7,504	57,948	-2,271
Oats(CBOT)
Dec18	181206	284.00	284.00	284.00	284.00	+3.00	1	9	-6
Mar19	181206	284.50	293.50	282.00	291.00	+3.25	132	5,456	-37
May19	181206	287.00	293.50	283.75	292.50	+3.25	5	317	+1
Jul19	181206	286.00	286.00	286.00	286.00	+3.25	0	24	+0
Total Volume and Open Interest							138	5,855	-42
Rough Rice(CBOT)
Jan19	181206	10.82	10.97	10.82	10.83	+0.01	477	6,113	-159
Mar19	181206	11.16	11.16	11.02	11.02	+0.02	441	1,817	+69
May19	181206	11.25	11.28	11.22	11.22	+0.02	36	48	+24
Jul19	181206	11.37	11.37	11.37	11.37	+0.02
Total Volume and Open Interest							954	7,978	-66
Live Cattle(CME)
Dec18	181206	118.050	118.450	117.550	117.950	-0.350	9,527	24,375	-2,838
Feb19	181206	122.100	122.330	121.385	121.800	-0.585	34,943	137,129	+269
Apr19	181206	123.450	124.035	122.930	123.480	-0.405	17,796	75,531	+859
Jun19	181206	114.750	115.000	114.100	114.580	-0.455	10,779	66,959	-553
Aug19	181206	112.430	112.500	111.700	112.050	-0.630	4,493	20,189	+288
Oct19	181206	113.900	113.980	113.200	113.535	-0.645	2,247	6,642	+472
Total Volume and Open Interest							80,253	334,919	-1,430
Feeder Cattle(CME)
Jan19	181206	144.900	145.330	143.750	144.200	-1.285	7,162	26,244	-665
Mar19	181206	142.550	143.100	141.500	141.950	-1.100	4,874	14,239	+421
Apr19	181206	143.535	143.650	142.185	142.535	-1.345	1,977	4,391	+365
May19	181206	143.950	144.050	142.630	143.050	-1.400	942	2,796	-86
Aug19	181206	147.650	148.285	146.735	147.100	-1.300	435	2,053	+37
Sep19	181206	146.935	147.900	146.850	147.050	-0.885	40	126	+5
Oct19	181206	146.100	147.185	146.100	146.850	-0.350	19	28	+8
Total Volume and Open Interest							15,449	49,892	+85
Lean Hogs(CME)
Dec18	181206	55.630	55.630	54.500	54.535	-1.315	7,122	23,105	-1,252
Feb19	181206	66.900	67.250	65.250	66.900	-0.850	13,723	77,545	+76
Apr19	181206	71.535	71.700	69.800	71.285	-0.850	6,277	45,464	+286
May19	181206	76.250	76.635	75.250	76.350	-1.000	27	1,718	+1
Jun19	181206	83.850	84.200	82.730	83.635	-0.815	3,524	25,050	+209
Jul19	181206	84.080	84.730	83.285	84.135	-0.815	2,836	22,823	-918
Aug19	181206	83.680	84.300	82.900	83.830	-0.670	2,392	12,473	+480
Oct19	181206	68.300	68.850	67.900	68.550	-0.500	433	5,382	+193
Total Volume and Open Interest							36,427	214,875	-882
Class III Milk(CME)
Dec18	181206	13.86	13.86	13.76	13.78	-0.10	467	5,066	-91
Jan19	181206	14.12	14.18	13.92	14.01	-0.19	653	5,173	+104
Feb19	181206	14.59	14.59	14.44	14.47	-0.14	341	3,029	+154
Mar19	181206	14.90	14.94	14.85	14.85	-0.12	226	2,496	+75
Apr19	181206	15.27	15.30	15.23	15.24	-0.12	51	1,835	+16
May19	181206	15.52	15.52	15.47	15.47	-0.12	42	1,788	+14
Jun19	181206	15.73	15.73	15.70	15.70	-0.08	35	1,716	+14
Jul19	181206	16.02	16.03	15.99	15.99	-0.09	12	1,149	+6
Aug19	181206	16.27	16.28	16.21	16.24	-0.10	13	964	+7
Sep19	181206	16.47	16.49	16.45	16.49	-0.07	20	1,046	+0
Oct19	181206	16.39	16.43	16.39	16.39	-0.09	12	846	+1
Nov19	181206	16.33	16.33	16.30	16.33	-0.05	12	753	+8
Dec19	181206	16.23	16.23	16.23	16.23	-0.05	9	714	+4
Total Volume and Open Interest							1,893	26,578	-4,123
Cocoa(ICE)
Dec18	181206	2120	2120	2078	2078	+18	0	4	+0
Mar19	181206	2117	2142	2112	2128	+18	15,229	116,525	+30
May19	181206	2132	2152	2125	2138	+13	4,788	45,637	-483
Jul19	181206	2148	2165	2142	2152	+10	1,790	23,573	+233
Sep19	181206	2162	2180	2157	2166	+10	840	16,854	+30
Dec19	181206	2177	2196	2171	2182	+11	346	19,769	+107
Mar20	181206	2181	2206	2181	2193	+12	151	9,869	+8
Total Volume and Open Interest							23,174	235,692	-62
Coffee "C"(ICE)
Dec18	181206	100.00	100.65	100.00	100.65	-0.30	9	55	+3
Mar19	181206	105.95	106.70	104.45	105.95	unch	18,090	120,371	+1,279
May19	181206	109.05	109.80	107.45	109.10	+0.25	8,061	53,633	-288
Jul19	181206	111.50	112.45	110.10	111.80	+0.30	3,277	31,166	-414
Sep19	181206	114.35	115.05	112.80	114.40	+0.30	1,319	14,895	+131
Dec19	181206	117.90	118.45	116.45	118.05	+0.30	746	11,782	+247
Total Volume and Open Interest							32,064	245,505	+1,088
Orange Juice(ICE)
Jan19	181206	142.00	142.40	138.35	141.50	-2.40	909	10,447	-376
Mar19	181206	141.40	141.45	138.00	141.00	-2.20	390	4,671	+319
May19	181206	140.05	141.60	138.80	141.60	-2.10	35	1,397	-1
Jul19	181206	140.15	142.45	139.75	142.45	-2.00	24	554	+13
Sep19	181206	140.60	143.30	140.60	143.30	-1.85	5	165	-3
Nov19	181206	142.10	144.25	142.10	144.25	-1.75	5	28	+2
Total Volume and Open Interest							1,371	17,267	-43
Sugar #11(ICE)
Mar19	181206	12.71	12.80	12.49	12.64	-0.08	39,929	347,553	+27
May19	181206	12.88	12.91	12.61	12.74	-0.09	16,734	183,872	+2,067
Jul19	181206	12.94	13.00	12.72	12.83	-0.09	9,811	121,057	-1,378
Oct19	181206	13.20	13.25	12.97	13.07	-0.09	2,968	95,805	-809
Mar20	181206	13.75	13.75	13.50	13.59	-0.08	477	40,517	+27
May20	181206	13.62	13.62	13.50	13.58	-0.07	188	9,454	+38
Jul20	181206	13.52	13.56	13.50	13.56	-0.06	191	7,252	+150
Oct20	181206	13.57	13.61	13.57	13.61	-0.05	74	7,676	+61
Total Volume and Open Interest							70,372	818,050	+183
London Cocoa(LCE)
Dec18	181206	1529	1535	1498	1501	-20	2,352	19,540	-1,582
Mar19	181206	1575	1584	1566	1570	unch	8,815	74,851	+850
May19	181206	1590	1598	1581	1585	+2	2,527	41,775	+331
Jul19	181206	1596	1608	1592	1596	+3	1,835	32,150	+29
Sep19	181206	1611	1618	1603	1606	+3	1,115	28,553	-175
Dec19	181206	1624	1630	1617	1619	+3	10,508	36,037	-637
Mar20	181206	1635	1641	1629	1631	+4	278	11,378	+98
Total Volume and Open Interest							27,632	252,870	-1,142
London Sugar(LCE)
Mar19	181206	344.00	345.00	339.10	341.60	-1.90	4,199	50,069	+501
May19	181206	348.70	350.00	345.00	347.50	-1.00	1,352	18,596	-103
Aug19	181206	354.10	354.80	350.60	353.20	-0.30	533	11,649	+58
Oct19	181206	357.70	358.20	354.90	357.00	-0.10	214	4,939	+81
Dec19	181206	363.20	363.20	359.80	362.10	-0.20	23	2,750	+13
Total Volume and Open Interest							6,321	89,813	+550
Cotton(ICE)
Dec18	181206	78.02	78.02	78.02	78.02	-2.09	20	152	-11
Mar19	181206	80.79	80.79	78.60	79.08	-2.07	14,512	133,390	-1,407
May19	181206	81.76	81.78	79.80	80.26	-1.83	5,071	35,032	+157
Jul19	181206	82.65	82.65	80.70	81.12	-1.66	1,918	18,419	-471
Oct19	181206	78.28	78.28	78.28	78.28	-1.35	1	4	+0
Dec19	181206	78.17	78.18	77.02	77.48	-0.89	1,055	31,503	+249
Total Volume and Open Interest							22,604	220,527	-1,504
Lumber(CME)
Jan19	181206	321.2	321.7	318.1	319.5	-2.3	327	2,277	-93
Mar19	181206	328.2	329.5	325.0	325.8	-2.4	149	878	+2
May19	181206	334.4	336.5	333.5	334.1	-1.6	47	549	+7
Jul19	181206	347.1	347.3	347.1	347.3	-3.0	8	135	+3
Total Volume and Open Interest							531	3,851	-81
Crude Oil(NYM)
Jan19	181206	52.93	53.30	50.08	51.49	-1.40	738,130	398,555	-2,522
Feb19	181206	53.15	53.53	50.31	51.70	-1.42	133,284	184,627	+6,258
Mar19	181206	53.40	53.77	50.57	51.95	-1.41	83,626	194,796	+2,419
Apr19	181206	53.53	53.98	50.87	52.24	-1.37	33,915	106,390	+1,714
May19	181206	53.96	54.19	51.15	52.54	-1.32	30,455	104,131	-3,156
Jun19	181206	54.10	54.42	51.37	52.78	-1.28	68,680	181,730	+1,611
Jul19	181206	54.40	54.57	51.65	52.97	-1.25	17,684	65,763	+2,523
Aug19	181206	54.03	54.51	51.83	53.11	-1.21	9,822	58,941	+1,444
Sep19	181206	53.69	54.54	51.84	53.23	-1.17	22,366	95,141	+40
Oct19	181206	53.78	54.42	52.19	53.31	-1.13	10,941	53,093	-590
Nov19	181206	53.79	54.74	52.21	53.37	-1.10	4,848	40,230	+1,240
Dec19	181206	54.66	54.86	51.98	53.43	-1.06	47,137	196,414	-1,411
Jan20	181206	54.59	54.59	52.62	53.44	-1.03	1,881	31,983	-186
Feb20	181206	53.44	53.44	52.64	53.44	-1.01	916	19,896	-236
Mar20	181206	53.23	53.48	52.69	53.46	-1.00	2,001	27,531	+169
Apr20	181206	53.48	53.48	52.70	53.48	-0.98	351	8,093	+30
Total Volume and Open Interest							1,231,644	2,048,735	+11,126
e-miNY Crude Oil(NYM)
Jan19	181206	52.950	53.300	50.100	51.500	-1.400	28,577	2,899	-144
Feb19	181206	53.300	53.525	50.350	51.700	-1.425	686	737	+12
Mar19	181206	53.200	53.725	50.575	51.950	-1.400	103	161	-2
Apr19	181206	52.875	53.900	51.025	52.250	-1.350	0	124	+0
May19	181206	53.075	54.100	51.325	52.550	-1.300	1	124	+0
Jun19	181206	52.600	52.950	51.700	52.775	-1.275	17	146	-16
Jul19	181206	52.975	52.975	52.975	52.975	-1.250	3	23	-1
Aug19	181206	53.050	53.100	52.400	53.100	-1.225	10	55	+0
Sep19	181206	52.650	53.225	52.650	53.225	-1.175	0	58	+0
Oct19	181206	53.300	53.300	53.300	53.300	-1.150	0	10	+0
Total Volume and Open Interest							29,403	4,522	-152
NY Harbor ULSD(NYM)
Jan19	181206	188.86	190.23	181.34	185.82	-3.04	61,024	115,845	-2,586
Feb19	181206	188.35	189.35	180.74	185.01	-3.11	34,108	55,711	+571
Mar19	181206	188.03	188.60	179.98	184.12	-3.26	34,097	59,829	+334
Apr19	181206	185.21	187.69	179.18	183.20	-3.26	20,533	34,856	+1,199
May19	181206	184.09	187.47	179.35	183.30	-3.17	6,856	19,146	-357
Jun19	181206	185.86	188.13	179.85	183.78	-3.06	10,802	29,086	+448
Jul19	181206	186.77	188.56	181.01	184.74	-3.00	1,928	8,035	-6
Aug19	181206	187.84	189.60	182.02	185.83	-2.98	1,534	3,918	+152
Sep19	181206	187.83	191.11	183.14	186.99	-2.97	1,281	4,614	+204
Oct19	181206	187.04	192.07	184.40	188.03	-2.92	723	3,870	+115
Nov19	181206	188.00	192.96	185.08	188.98	-2.91	703	2,454	+43
Dec19	181206	190.28	193.66	185.85	189.74	-2.86	2,921	17,237	+479
Jan20	181206	188.75	191.00	188.62	190.32	-2.85	613	3,466	-151
Feb20	181206	188.04	191.25	188.04	190.51	-2.79	420	1,162	+182
Total Volume and Open Interest							178,715	365,630	+1,056
RBOB Gasoline(NYM)
Jan19	181206	144.26	145.17	137.47	143.34	-1.22	76,111	141,399	-7,311
Feb19	181206	144.99	145.68	137.91	143.33	-1.58	40,346	66,436	+2,525
Mar19	181206	146.91	147.57	139.84	145.13	-1.65	28,217	58,020	+537
Apr19	181206	166.59	167.09	159.34	164.48	-1.87	16,628	30,980	+107
May19	181206	167.00	168.55	161.42	165.81	-1.98	12,019	27,458	-106
Jun19	181206	167.86	168.78	161.30	166.07	-2.03	14,322	24,544	+307
Jul19	181206	167.39	168.12	160.88	165.44	-2.12	3,744	13,843	-129
Aug19	181206	165.70	167.11	159.86	164.34	-2.19	2,550	7,631	+185
Sep19	181206	158.87	165.13	158.19	162.58	-2.28	5,429	9,431	+1,487
Oct19	181206	149.56	151.55	146.78	151.17	-2.22	5,880	7,094	+1,770
Total Volume and Open Interest							228,217	405,069	+3,339
e-miNY RBOB Gasoline(NYM)
Jan19	181206	143.34	143.34	143.34	143.34	-1.22	0	2	+0
Feb19	181206	143.33	143.33	143.33	143.33	-1.58
Mar19	181206	145.13	145.13	145.13	145.13	-1.65
Apr19	181206	164.48	164.48	164.48	164.48	-1.87
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Jan19	181206	4.450	4.489	4.271	4.327	-0.142	159,868	238,330	-8,404
Feb19	181206	4.311	4.350	4.145	4.217	-0.113	42,371	114,150	+3,373
Mar19	181206	3.953	4.010	3.826	3.924	-0.082	54,806	183,323	+6,976
Apr19	181206	2.963	2.982	2.924	2.960	-0.021	34,727	146,371	+1,781
May19	181206	2.846	2.860	2.817	2.844	-0.007	30,269	120,636	+2,109
Jun19	181206	2.857	2.874	2.833	2.859	-0.007	16,246	42,762	+458
Jul19	181206	2.882	2.897	2.857	2.882	-0.006	12,751	43,083	+535
Aug19	181206	2.870	2.887	2.854	2.878	-0.004	6,502	43,810	+1,157
Sep19	181206	2.856	2.859	2.829	2.853	-0.003	4,621	39,057	-413
Oct19	181206	2.872	2.886	2.852	2.874	-0.002	10,952	88,864	+2,193
Nov19	181206	2.915	2.925	2.892	2.913	-0.001	2,770	38,083	+468
Dec19	181206	3.067	3.070	3.045	3.065	-0.001	2,774	39,508	+45
Jan20	181206	3.170	3.190	3.158	3.183	+0.001	3,701	38,659	-393
Feb20	181206	3.115	3.124	3.103	3.123	+0.001	656	10,811	+13
Mar20	181206	2.897	2.905	2.888	2.903	+0.003	2,770	15,924	-940
Apr20	181206	2.507	2.516	2.502	2.513	+0.005	2,994	20,401	-745
Total Volume and Open Interest							393,486	1,277,468	+8,303
Brent Crude Oil(ICE)
Feb19	181206	61.36	61.97	58.36	60.06	-1.50	277,419	387,209	-14,110
Mar19	181206	61.60	62.17	58.65	60.33	-1.43	118,814	310,300	+6,911
Apr19	181206	61.78	62.34	58.89	60.55	-1.39	59,882	117,422	+1,689
May19	181206	61.98	62.56	59.15	60.79	-1.36	40,144	103,130	+1,255
Jun19	181206	62.15	62.69	59.38	60.99	-1.33	84,278	222,410	-2,539
Jul19	181206	62.24	62.78	59.53	61.10	-1.30	18,287	79,305	+862
Aug19	181206	62.23	62.83	59.61	61.15	-1.28	11,353	57,656	+1,057
Sep19	181206	62.20	62.71	59.63	61.13	-1.26	14,322	82,910	+315
Oct19	181206	62.16	62.60	59.71	61.11	-1.25	4,892	48,321	+277
Nov19	181206	61.25	61.52	59.89	61.10	-1.24	3,547	55,280	+3,670
Dec19	181206	62.08	62.57	59.66	61.06	-1.23	53,150	190,672	+396
Jan20	181206	62.12	62.12	60.00	61.07	-1.22	2,570	33,664	+178
Feb20	181206	61.08	61.08	61.08	61.08	-1.20	1,501	27,937	+322
Mar20	181206	60.68	61.09	60.65	61.09	-1.20	3,197	25,415	+215
Total Volume and Open Interest							737,466	2,135,733	+2,785
Gas Oil(ICE)
Dec18	181206	577.75	583.75	554.50	556.50	-30.25	45,849	62,651	-5,644
Jan19	181206	568.50	574.00	545.75	548.00	-28.75	100,221	185,677	+2,424
Feb19	181206	568.75	574.50	546.25	548.50	-28.50	49,369	85,735	+2,928
Mar19	181206	569.00	574.75	547.00	549.25	-28.25	30,384	58,479	-2,051
Apr19	181206	570.75	574.75	547.50	549.50	-27.75	15,068	49,367	+92
May19	181206	571.00	576.00	549.50	551.50	-27.00	6,154	29,649	+539
Jun19	181206	572.50	578.00	551.50	553.50	-26.50	19,589	64,556	-538
Jul19	181206	576.25	579.75	554.00	556.00	-26.25	2,712	26,774	+38
Aug19	181206	576.25	583.00	557.25	559.25	-25.75	1,413	19,068	+38
Sep19	181206	581.75	585.25	560.25	562.25	-25.50	2,165	26,339	+100
Total Volume and Open Interest							291,963	834,962	-1,977
Ethanol(CBOT)
Jan19	181206	1.261	1.263	1.225	1.229	-0.038	192	1,820	+53
Feb19	181206	1.294	1.294	1.262	1.264	-0.038	68	341	+9
Mar19	181206	1.315	1.315	1.287	1.291	-0.038	37	363	+10
Apr19	181206	1.313	1.313	1.313	1.313	-0.038	0	23	+0
May19	181206	1.328	1.328	1.328	1.328	-0.038	0	16	+0
Jun19	181206	1.362	1.362	1.362	1.362	-0.038
Jul19	181206	1.384	1.384	1.384	1.384	-0.038
Aug19	181206	1.384	1.384	1.384	1.384	-0.038
Total Volume and Open Interest							297	2,569	+61
WTI Crude Oil(ICE)
Jan19	181206	52.66	53.30	50.09	51.49	-1.40	39,631	72,570	-686
Feb19	181206	52.89	53.41	50.32	51.70	-1.42	42,801	61,486	+1,553
Mar19	181206	53.07	53.60	50.57	51.95	-1.41	30,375	62,121	+1,170
Apr19	181206	53.31	53.80	50.93	52.24	-1.37	15,783	30,767	+1,291
May19	181206	53.54	53.78	51.20	52.54	-1.32	7,037	20,886	-546
Jun19	181206	53.35	54.23	51.45	52.78	-1.28	16,676	82,907	-5,062
Jul19	181206	53.82	54.39	51.60	52.97	-1.25	1,815	12,711	-74
Aug19	181206	53.79	54.50	51.79	53.11	-1.21	628	7,263	-39
Sep19	181206	53.87	54.60	51.92	53.23	-1.17	5,294	19,719	+2,202
Oct19	181206	53.31	53.31	53.31	53.31	-1.13	804	4,578	+471
Nov19	181206	53.37	53.37	53.37	53.37	-1.10	145	4,518	-13
Dec19	181206	54.00	54.18	52.13	53.43	-1.06	8,488	97,965	-1,196
Jan20	181206	53.44	53.44	53.44	53.44	-1.03	110	3,441	+37
Feb20	181206	53.44	53.44	53.44	53.44	-1.01	21	2,711	-6
Mar20	181206	53.46	53.46	53.46	53.46	-1.00	14	6,631	+4
Apr20	181206	53.48	53.48	53.48	53.48	-0.98	5	1,716	+0
Total Volume and Open Interest							174,747	590,164	+456
US Dollar Index(ICE)
Dec18	181206	96.940	97.175	96.495	96.765	-0.245	25,708	52,927	-67
Mar19	181206	96.400	96.610	95.945	96.225	-0.220	1,152	3,180	+192
Jun19	181206	95.860	95.860	95.590	95.695	-0.220	4	414	-19
Total Volume and Open Interest							26,888	56,729	+130
Australian Dollar(CME)
Dec18	181206	72.72	72.72	71.92	72.22	-0.44	95,336	137,303	-560
Mar19	181206	72.79	72.83	72.04	72.34	-0.44	2,145	10,671	+1,425
Jun19	181206	72.50	72.50	72.30	72.46	-0.45	1	192	+1
Total Volume and Open Interest							98,547	148,755	+945
British Pound(CME)
Dec18	181206	127.37	128.17	127.04	127.80	+0.38	158,299	222,022	-1,021
Mar19	181206	128.03	128.77	127.67	128.42	+0.38	2,940	10,629	+467
Jun19	181206	128.55	128.99	128.38	128.99	+0.36	45	377	+4
Total Volume and Open Interest							163,851	235,704	-440
Canadian Dollar(CME)
Dec18	181206	74.90	74.90	74.39	74.68	-0.05	90,140	139,598	+1,502
Mar19	181206	75.03	75.03	74.56	74.84	-0.04	4,830	14,813	+3,588
Jun19	181206	75.00	75.03	74.74	74.97	-0.05	27	898	+23
Sep19	181206	75.11	75.15	74.88	75.10	-0.04	23	501	+2
Total Volume and Open Interest							95,724	156,750	+5,063
Japanese Yen(CME)
Dec18	181206	88.43	89.16	88.42	88.84	+0.42	186,449	216,316	+1,810
Mar19	181206	89.18	89.90	89.18	89.58	+0.42	9,580	8,977	+1,598
Jun19	181206	90.40	90.40	90.28	90.28	+0.42	11	150	+1
Total Volume and Open Interest							198,465	226,835	+3,492
Swiss Franc(CME)
Dec18	181206	100.32	101.16	100.17	100.77	+0.45	19,388	76,523	+158
Mar19	181206	101.28	102.08	101.12	101.72	+0.46	780	2,370	+617
Jun19	181206	102.60	102.82	102.60	102.64	+0.46	0	87	+0
Total Volume and Open Interest							20,168	79,008	+775
EuroFX(CME)
Dec18	181206	113.54	114.20	113.29	113.81	+0.30	252,191	479,346	-2,601
Mar19	181206	114.53	115.14	114.23	114.75	+0.29	17,085	50,469	+505
Jun19	181206	115.35	115.95	115.35	115.68	+0.29	222	7,612	+68
Total Volume and Open Interest							273,656	545,537	-1,787
Mexican Peso(CME)
Dec18	181206	486.25	491.63	483.38	490.25	+3.88	69,741	177,509	-2,995
Jan19	181206	488.25	488.25	488.25	488.25	+4.00
Total Volume and Open Interest							77,829	191,512	+2,229
Brazilian Real(CME)
Jan19	181206	257.40	257.85	253.40	256.75	-1.55	1,897	9,730	+147
Feb19	181206	257.20	258.20	252.95	256.30	-1.55	10	346	+0
Mar19	181206	255.00	256.20	252.50	255.75	-1.55	0	1,296	+0
Apr19	181206	255.30	255.30	252.25	255.30	-1.55
Total Volume and Open Interest							1,907	11,372	+147
30-Year T-Bonds(CBOT)
Dec18	181206	142~250	144~130	142~250	143~250	+1~000	33,062	16,783	-12,883
Mar19	181206	142~060	143~260	142~040	143~060	+1~010	602,364	945,233	+7,836
Jun19	181206	141~170	142~190	141~170	142~190	+1~010
Total Volume and Open Interest							665	961,109	-5,954
10-Year T-Notes(CBOT)
Dec18	181206	120~035	120~285	120~020	120~145	+0~115	135,343	84,563	-25,195
Mar19	181206	120~015	120~275	120~000	120~130	+0~125	2,480,163	4,175,334	+60,597
Jun19	181206	120~160	120~160	120~030	120~030	+0~125
Total Volume and Open Interest							10,653	4,215,507	-8,988
5-Year T-Notes(CBOT)
Dec18	181206	113~050	113~220	113~036	113~122	+0~082	204,845	135,984	-90,760
Mar19	181206	113~060	113~240	113~044	113~134	+0~084	1,460,349	4,612,907	+13,375
Jun19	181206	113~134	113~134	113~134	113~134	+0~084
Total Volume and Open Interest							5,741	4,740,934	-85,342
2 Year T-Notes(CBOT)
Dec18	181206	105~150	105~214	105~144	105~172	+0~026	47,193	42,323	-25,000
Mar19	181206	105~170	105~244	105~160	105~196	+0~036	563,248	2,602,692	+6,474
Jun19	181206	105~196	105~196	105~196	105~196	+0~036
Total Volume and Open Interest							33,003	2,637,934	-25,607
Eurodollars(CME)
Dec18	181206	97.183	97.220	97.175	97.180	-0.018	435,433	1,540,513	-20,208
Mar19	181206	97.140	97.220	97.135	97.155	+0.010	373,877	1,319,206	-4,407
Jun19	181206	97.080	97.180	97.065	97.105	+0.030	415,951	1,286,690	-9,440
Sep19	181206	97.035	97.160	97.020	97.085	+0.060	415,172	1,278,864	+32,529
Dec19	181206	96.985	97.105	96.970	97.030	+0.055	896,855	2,059,764	+27,187
Mar20	181206	97.010	97.155	97.000	97.075	+0.075	503,062	1,055,274	-17,909
Jun20	181206	97.030	97.190	97.025	97.110	+0.085	451,551	1,044,671	-2,991
Sep20	181206	97.055	97.215	97.045	97.135	+0.090	346,904	856,633	-1,675
Dec20	181206	97.050	97.205	97.040	97.125	+0.085	393,325	1,203,460	-19,574
Mar21	181206	97.080	97.230	97.070	97.155	+0.090	171,691	583,405	-8,898
Jun21	181206	97.090	97.240	97.090	97.170	+0.085	154,152	397,735	-18,867
Sep21	181206	97.100	97.240	97.100	97.175	+0.080	148,740	290,059	+9,729
Dec21	181206	97.095	97.225	97.090	97.155	+0.065	146,803	409,837	+2,957
Mar22	181206	97.100	97.220	97.095	97.155	+0.060	83,400	185,908	+3,645
Jun22	181206	97.100	97.215	97.095	97.150	+0.055	69,475	152,830	-2,233
Sep22	181206	97.095	97.205	97.090	97.145	+0.055	61,349	142,758	-1,147
Dec22	181206	97.085	97.190	97.080	97.130	+0.050	45,436	140,138	+2,072
Mar23	181206	97.080	97.180	97.075	97.120	+0.045	39,476	66,196	-135
Total Volume and Open Interest							205	14,365,889	-37,585
Ultra T-Bond(CBOT)
Dec18	181206	155~01	157~00	155~01	156~07	+1~03	32,078	16,773	-20,427
Mar19	181206	156~02	158~00	155~30	157~06	+1~04	286,413	1,065,927	-9,385
Jun19	181206	158~02	158~02	158~02	158~02	+1~04
Total Volume and Open Interest							1,319	1,079,200	-33,312
Ultra 10-Yr T-Note(CBOT)
Dec18	181206	127~220	128~185	127~205	128~030	+0~190	40,502	16,353	-17,104
Mar19	181206	127~185	128~195	127~170	128~025	+0~175	330,060	674,852	+28,824
Jun19	181206	128~025	128~025	128~025	128~025	+0~175
Total Volume and Open Interest							0	688,882	+9,397
30 Day Federal Funds(CBOT)
Dec18	181206	97.725	97.738	97.725	97.728	+0.003	27,407	157,726	-1,623
Jan19	181206	97.610	97.645	97.605	97.625	+0.015	115,477	296,442	+9,786
Feb19	181206	97.600	97.635	97.595	97.610	+0.015	38,976	191,453	-8,071
Mar19	181206	97.550	97.600	97.550	97.570	+0.025	18,925	60,326	+1,963
Apr19	181206	97.485	97.560	97.480	97.515	+0.035	57,587	225,244	+3,157
May19	181206	97.460	97.545	97.455	97.495	+0.040	16,207	140,411	+1,816
Total Volume and Open Interest							0	1,887,739	+27,782
Japanese Govt Bonds(SGX)
Dec18	181206	151.51	151.80	151.44	151.63	+0.11	2,367	19,818	+240
Mar19	181206	151.66	151.91	151.59	151.81	+0.14	421	707	+275
Jun19	181206	151.81	151.81	151.81	151.81	+0.14
Total Volume and Open Interest							2,788	20,525	+515
Euro-Buxl(EUREX)
Dec18	181206	180.90	181.34	180.80	181.34	+1.00	206,835	64,003	-176,897
Mar19	181206	179.40	180.94	179.16	180.74	+1.96	171,389	264,127	+15,644
Jun19	181206	179.70	179.70	179.70	179.70	+1.96
Total Volume and Open Interest							378,224	328,130	-161,253
Euro-Bund(EUREX)
Dec18	181206	162.30	162.48	162.12	162.38	+0.39	1,917,850	322,435	-1,089,387
Mar19	181206	163.14	163.61	162.94	163.55	+0.70	1,561,907	1,976,599	+94,427
Jun19	181206	160.40	161.20	160.40	161.14	+0.45	0	12	+9
Total Volume and Open Interest							3,479,757	2,299,046	-994,951
Euro-Bobl(EUREX)
Dec18	181206	132.08	132.24	132.08	132.22	+0.15	1,402,233	248,273	-839,209
Mar19	181206	132.41	132.57	132.30	132.54	+0.24	1,218,257	1,554,503	+17,322
Jun19	181206	131.91	131.91	131.91	131.91	+0.24	0	20	+0
Total Volume and Open Interest							2,620,490	1,802,796	-821,887
Euro-Schatz(EUREX)
Dec18	181206	112.07	112.11	112.04	112.07	+0.03	1,075,445	323,328	-713,040
Mar19	181206	111.94	111.96	111.92	111.96	+0.04	958,198	1,807,064	+99,566
Jun19	181206	111.93	111.93	111.93	111.93	+0.04
Total Volume and Open Interest							2,033,643	2,130,392	-613,474
3-Mth Euribor(EUREX)
Dec18	181206	100.310	100.310	100.310	100.310	-0.005	115	12,622	-448
Mar19	181206	100.295	100.295	100.295	100.295	unch	0	2,674	+195
Jun19	181206	100.285	100.285	100.285	100.285	unch	0	1,878	+0
Total Volume and Open Interest							115	26,172	-165
Long Gilt(LIFFE)
Dec18	181206	123~28	124~18	123~28	124~17	+0~25	45,282	90,179	-31,245
Mar19	181206	123~06	123~26	123~01	123~23	+0~25	302,836	789,713	+14,529
Total Volume and Open Interest							348,118	879,892	-16,716
3-Mth Short Sterling(LIFFE)
Dec18	181206	99.08	99.09	99.08	99.08	-0.00	45,659	581,093	+519
Mar19	181206	99.04	99.05	99.04	99.04	unch	93,651	756,640	-11,394
Jun19	181206	98.97	98.99	98.97	98.98	+0.01	112,315	393,927	+5,705
Sep19	181206	98.92	98.94	98.92	98.93	+0.02	94,444	505,044	-13,894
Dec19	181206	98.86	98.89	98.86	98.89	+0.03	183,941	464,598	-27,455
Mar20	181206	98.82	98.86	98.82	98.85	+0.04	111,484	300,794	+8,895
Total Volume and Open Interest							1,327,769	4,231,824	-9,277
3-Mth Euribor(LIFFE)
Dec18	181206	100.310	100.315	100.310	100.310	unch	62,011	574,787	+3,465
Mar19	181206	100.295	100.300	100.290	100.295	unch	148,483	510,385	+2,310
Jun19	181206	100.285	100.290	100.280	100.285	unch	120,659	620,718	+3,739
Total Volume and Open Interest							1,199,664	5,504,460	+26,322
3-Mth Aus T-Bills(SFE)
Dec18	181206	98.01	98.01	97.98	97.99	-0.02	23,298	112,827	-7,700
Mar19	181206	98.07	98.10	98.06	98.08	unch	52,416	234,526	-633
Jun19	181206	98.08	98.12	98.08	98.11	+0.02	19,599	205,262	+2,279
Sep19	181206	98.06	98.11	98.05	98.10	+0.03	19,503	190,687	-1,511
Dec19	181206	98.02	98.08	98.02	98.07	+0.04	24,389	170,684	+1,055
Mar20	181206	97.98	98.04	97.97	98.04	+0.05	13,924	117,089	+577
Jun20	181206	97.94	98.01	97.93	98.00	+0.05	4,684	101,948	+327
Sep20	181206	97.89	97.97	97.89	97.95	+0.05	10,618	55,938	+3,085
Dec20	181206	97.84	97.91	97.84	97.90	+0.05	5,911	15,734	+1,415
Mar21	181206	97.82	97.85	97.82	97.85	+0.05	475	4,728	+102
Total Volume and Open Interest							175,279	1,213,575	-993
10-Year Aus T-Bonds(SFE)
Dec18	181206	97.49	97.55	97.47	97.55	+0.05	187,535	1,350,997	+15,103
Mar19	181206	97.49	97.54	97.47	97.54	+0.05	2,635	12,027	+1,063
Total Volume and Open Interest							190,170	1,363,024	+16,166
3-Year Aus T-Bonds(SFE)
Dec18	181206	98.00	98.06	97.99	98.06	+0.06	244,468	1,178,805	+22,270
Mar19	181206	98.01	98.08	98.01	98.07	+0.06	617	41,508	+469
Total Volume and Open Interest							245,085	1,220,313	+22,739
Gold(CMX)
Dec18	181206	1237.5	1244.4	1234.8	1238.1	+1.0	474	3,562	-658
Feb19	181206	1243.0	1249.9	1240.0	1243.6	+1.0	221,135	301,362	+3,935
Apr19	181206	1249.8	1255.6	1246.0	1249.6	+1.0	3,672	35,937	+1,160
Jun19	181206	1255.0	1261.8	1252.6	1255.9	+1.1	1,165	36,844	+50
Aug19	181206	1263.3	1266.9	1259.2	1261.8	+0.9	493	3,856	+198
Oct19	181206	1267.2	1268.0	1267.2	1268.0	+0.9	10	2,091	+3
Dec19	181206	1273.0	1279.2	1271.2	1274.3	+0.9	266	9,941	+43
Feb20	181206	1280.5	1280.5	1280.5	1280.5	+0.9	1	138	-1
Apr20	181206	1288.6	1288.6	1286.5	1286.5	+0.9	0	66	+0
Jun20	181206	1292.6	1292.6	1292.6	1292.6	+0.9	21	615	+0
Aug20	181206	1298.7	1298.7	1298.7	1298.7	+0.9	0	4	+0
Oct20	181206	1304.6	1304.6	1304.6	1304.6	+0.9
Total Volume and Open Interest							229,098	399,919	+4,121
Silver(CMX)
Dec18	181206	1442.0	1442.0	1433.0	1439.0	-7.3	65	976	-248
Mar19	181206	1458.5	1459.0	1441.5	1450.9	-7.3	76,605	146,933	-601
May19	181206	1468.0	1468.5	1451.0	1459.7	-7.6	980	10,115	-42
Jul19	181206	1474.0	1474.5	1460.0	1468.6	-7.7	631	14,783	+10
Sep19	181206	1480.5	1480.5	1469.5	1477.7	-7.6	146	1,523	-53
Dec19	181206	1485.0	1492.5	1482.5	1490.8	-7.8	181	3,141	+129
Mar20	181206	1503.7	1503.7	1503.7	1503.7	-7.8	0	2	+0
Total Volume and Open Interest							78,923	179,909	-828
Platinum(NYMEX)
Jan19	181206	802.0	803.8	785.0	789.6	-12.4	19,237	59,079	-251
Apr19	181206	807.1	808.0	790.5	795.1	-12.5	3,745	17,151	+2,777
Jul19	181206	805.2	805.2	795.9	799.5	-13.3	145	582	+4
Oct19	181206	810.0	810.0	804.9	804.9	-12.8	2	12	+2
Total Volume and Open Interest							23,133	76,828	+2,535
Palladium(NYMEX)
Dec18	181206	1186.30	1186.30	1167.50	1167.50	-44.10	13	98	-2
Mar19	181206	1182.50	1188.30	1135.80	1141.90	-42.50	5,567	24,489	+580
Jun19	181206	1171.70	1171.90	1123.30	1127.70	-43.70	234	1,716	+218
Total Volume and Open Interest							5,814	26,316	+796
Copper(CMX)
Dec18	181206	275.90	275.90	270.50	274.05	-2.75	1,083	3,902	-393
Mar19	181206	277.10	277.10	270.80	274.30	-3.10	79,018	120,403	-2,582
May19	181206	276.85	276.90	271.50	274.85	-3.15	6,147	28,931	+509
Jul19	181206	276.10	276.10	272.40	275.35	-3.20	3,530	27,973	-81
Sep19	181206	276.15	276.30	272.75	275.95	-3.20	2,090	9,180	+280
Total Volume and Open Interest							92,708	216,791	-2,297
E-mini DJIA Index(CBOT)
Dec18	181206	25133	25141	24256	24907	-139	246,839	73,839	-1,422
Mar19	181206	25065	25148	24282	24933	-142	1,034	3,026	+180
Jun19	181206	24800	25163	24300	24966	-146	12	112	-3
Sep19	181206	25030	25030	24461	25030	-122	0	1	+0
Total Volume and Open Interest							247,885	76,978	-1,245
S & P 500(CME)
Dec18	181206	2713.00	2713.00	2621.50	2691.10	-10.60	1,382	66,210	+272
Mar19	181206	2661.30	2700.00	2632.00	2695.40	-11.00	1	210	-40
Jun19	181206	2702.50	2702.50	2702.50	2702.50	-11.70	0	15	+0
Sep19	181206	2709.10	2709.10	2709.10	2709.10	-13.80
Total Volume and Open Interest							1,383	66,435	+232
S & P 500 E-Mini(CME)
Dec18	181206	2713.25	2714.00	2621.25	2691.00	-10.75	1,909,240	2,740,857	+3,551
Mar19	181206	2718.50	2718.75	2625.50	2695.50	-11.00	21,402	296,866	+5,691
Jun19	181206	2713.75	2725.00	2632.75	2702.50	-11.75	323	11,916	+120
Sep19	181206	2675.00	2710.25	2650.00	2709.00	-14.00	3	43	+2
Total Volume and Open Interest							1,930,968	3,049,688	+9,364
NASDAQ 100 E-Mini(CME)
Dec18	181206	6834.50	6854.25	6630.25	6824.50	+21.25	575,964	235,225	+5,111
Mar19	181206	6858.00	6880.75	6657.75	6851.00	+19.25	2,866	6,747	+119
Jun19	181206	6793.25	6901.00	6698.75	6883.50	+19.25	69	119	+13
Total Volume and Open Interest							578,899	242,098	+5,243
S&P Midcap 400(CME) e-Mini
Dec18	181206	1833.90	1835.40	1770.70	1817.30	-8.70	22,049	63,776	-363
Mar19	181206	1822.40	1839.70	1778.30	1822.40	-8.80	1	29	+0
Jun19	181206	1825.40	1825.40	1792.80	1825.40	-9.00
Total Volume and Open Interest							22,050	63,805	-363
Volatility Index(CBOE)
Dec18	181206	19.25	22.50	19.15	19.93	+0.90	178,862	147,216	-4,721
Jan19	181206	19.20	21.35	19.16	19.48	+0.43	118,520	102,640	+4,682
Feb19	181206	19.05	20.76	19.04	19.23	+0.25	39,497	39,832	-375
Mar19	181206	19.10	20.55	19.10	19.28	+0.25	13,652	34,285	-1,125
Total Volume and Open Interest							365,068	405,293	-688
S & P 600(CME)
Dec18	181206	922.40	922.40	922.40	922.40	-2.40
Mar19	181206	923.00	923.00	923.00	923.00	-2.30
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181206	1489.60	1490.70	1440.70	1475.30	-6.60	152,270	464,898	-2,513
Mar19	181206	1490.00	1494.10	1445.40	1479.80	-6.80	240	1,692	+36
Jun19	181206	1486.30	1486.30	1486.30	1486.30	-6.10
Total Volume and Open Interest							152,510	466,590	-2,477
Nikkei 225(CME)
Dec18	181206	21910	21910	21075	21580	-325	18,404	30,990	-463
Mar19	181206	21850	21850	21050	21555	-325	384	693	+207
Total Volume and Open Interest							7,903	30,957	-982
Nikkei 225(SGX)
Dec18	181206	21900	21950	21295	21450	-450	106,086	178,421	+5,438
Mar19	181206	21820	21875	21230	21405	-440	1,312	14,872	+626
Jun19	181206	21225	21225	21225	21225	-455	0	1,491	+0
Total Volume and Open Interest							107,798	210,169	+6,464
Nikkei 225 Mini(JPX)
Dec18	181206	21900	21955	21295	21450	-430	969,397	522,301	+8,243
Mar19	181206	21845	21885	21225	21380	-440	68,013	54,757	+4,222
Jun19	181206	21640	21690	21050	21200	-430	642	2,592	+208
Total Volume and Open Interest							1,060,054	641,067	+16,204
Nikkei 225(JPX)
Dec18	181206	21900	21950	21300	21450	-430	98,235	356,666	-639
Mar19	181206	21840	21880	21230	21380	-440	11,622	46,605	+6,339
Jun19	181206	21490	21490	21130	21200	-430	13	10,505	+601
Total Volume and Open Interest							109,881	501,624	+4,051
Nikkei 225(CME) Yen
Dec18	181206	21900	21900	21075	21580	-320	58,644	66,913	+2,697
Mar19	181206	21805	21810	21010	21515	-320	302	837	+162
Jun19	181206	21375	21375	21375	21375	-290
Total Volume and Open Interest							40,975	83,871	+18,980
Nikkei 225(CME) e-Mini Yen
Dec18	181206	21150	21590	21110	21580	-320	1	351	-1
Mar19	181206	21520	21520	21520	21520	-310
Jun19	181206	21380	21380	21380	21380	-280
Total Volume and Open Interest							0	351	-1
CAC 40(EURONEXT)
Dec18	181206	4890.0	4901.0	4751.5	4772.0	-163.5	88,345	325,947	-946
Jan19	181206	4891.0	4894.5	4764.5	4770.0	-164.0	24	5,224	+16
Feb19	181206	4767.5	4767.5	4767.5	4767.5	-163.5	0	5,041	+0
Mar19	181206	4849.5	4849.5	4765.5	4765.5	-163.5	10	2,040	+2
Total Volume and Open Interest							93,379	363,261	+4,072
Hang Seng Index(HKFE)
Dec18	181206	26790	26905	26006	26160	-605	229,925	123,177	-683
Jan19	181206	26871	26940	26060	26204	-604	868	1,887	+535
Total Volume and Open Interest							230,976	138,349	-145
DAX(EUREX)
Dec18	181206	11039.0	11088.5	10755.0	10761.5	-431.5	118,772	119,282	-8,356
Mar19	181206	11037.0	11077.5	10750.0	10754.5	-431.5	1,986	4,739	-78
Jun19	181206	11073.0	11088.0	10771.0	10771.0	-431.5	52	317	-8
Total Volume and Open Interest							120,810	124,338	-8,442
Mini-DAX(EUREX)
Dec18	181206	11046.0	11089.0	10755.0	10761.5	-431.5	54,882	14,720	-1,805
Mar19	181206	11045.0	11080.0	10748.0	10754.5	-431.5	204	689	+14
Jun19	181206	11048.0	11048.0	10771.0	10771.0	-431.5	22	383	-15
Total Volume and Open Interest							55,108	15,792	-1,806
DJ EuroSTOXX 50(EUREX)
Dec18	181206	3105	3120	3027	3029	-116	1,256,902	3,843,564	-90,598
Mar19	181206	3099	3105	3013	3016	-116	83,372	322,100	+7,509
Jun19	181206	3012	3015	2934	2934	-116	56	131,742	-18
Total Volume and Open Interest							1,342,330	4,396,658	-79,107
Swiss Market Index(EUREX)
Dec18	181206	8884	8886	8645	8680	-257	49,585	200,232	-10,632
Mar19	181206	8774	8783	8553	8584	-255	5,129	29,172	+8,986
Jun19	181206	8608	8608	8402	8410	-257	0	6,028	+1,802
Total Volume and Open Interest							54,714	235,432	+156
FT-SE 100(EURONEXT)
Dec18	181206	6896.50	6896.50	6671.00	6677.50	-257.50	124,533	645,833	+5,632
Mar19	181206	6791.00	6801.00	6610.50	6611.50	-258.50	721	50,581	-305
Jun19	181206	6620.00	6620.00	6530.50	6530.50	-259.50	0	10	+0
Total Volume and Open Interest							125,254	696,425	+5,327
SPI 200(SFE)
Dec18	181206	5662.0	5691.0	5620.0	5657.0	-6.0	58,226	327,769	+1,773
Mar19	181206	5610.0	5610.0	5566.0	5597.0	-7.0	2,485	14,682	+1,900
Jun19	181206	5583.0	5583.0	5583.0	5583.0	-7.0	0	3,080	+0
Total Volume and Open Interest							60,711	347,483	+3,673
FTSE MIB(ISE)
Dec18	181206	19115.00	19140.00	18575.00	18659.00	-663.00	22,421	116,522	-1,930
Mar19	181206	18985.00	19050.00	18510.00	18572.00	-658.00	158	2,815	+50
Jun19	181206	18260.00	18270.00	18085.00	18085.00	-655.00	10	30	+4
Total Volume and Open Interest							22,589	119,367	-1,876
KOSPI 200(KFE)
Dec18	181206	272.70	272.70	267.05	267.40	-4.50	238,356	326,894	-3,979
Mar19	181206	269.20	269.50	264.00	264.25	-4.50	2,327	32,076	+1,398
Jun19	181206	267.05	267.15	264.85	264.90	-4.35	12	19,275	+731
Total Volume and Open Interest							240,696	412,467	-1,850
GSCI(CME)
Dec18	181206	406.50	409.50	402.20	408.80	-7.40	10	15,342	+1
Jan19	181206	405.15	408.90	402.50	408.90	-7.25	0	90	+0
Feb19	181206	409.05	409.05	409.05	409.05	-7.25
Total Volume and Open Interest							2	15,434	+3