MRCI's End of Day Prices

Daily Futures Price Listing Fri December 07, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan19	181207	910.00	918.00	907.50	916.75	+7.25	73,440	258,056	-3,423
Mar19	181207	922.25	930.00	919.25	929.00	+7.00	46,454	203,980	+3,311
May19	181207	935.00	942.50	932.25	941.75	+7.25	16,109	113,130	-1,509
Jul19	181207	946.75	954.00	943.75	953.25	+7.00	12,899	102,897	-239
Aug19	181207	951.25	957.50	948.50	957.00	+6.75	178	8,750	+12
Sep19	181207	953.25	957.75	949.25	957.50	+7.00	263	3,165	+79
Nov19	181207	954.50	961.50	952.00	961.25	+6.75	6,050	45,505	-42
Jan20	181207	965.00	970.00	961.25	969.75	+6.50	99	1,425	-12
Mar20	181207	975.00	977.00	972.75	977.00	+6.25	62	845	+24
May20	181207	984.25	984.25	984.25	984.25	+6.25	41	311	+0
Jul20	181207	987.00	992.75	985.00	992.75	+5.75	39	541	+6
Aug20	181207	992.00	994.00	992.00	994.00	+5.75	0	43	+0
Sep20	181207	981.75	981.75	981.75	981.75	+4.75	0	50	+0
Nov20	181207	975.00	978.25	974.00	976.50	+5.00	56	906	+7
Total Volume and Open Interest							155,696	739,664	-1,786
Soybean Meal(CBOT)
Dec18	181207	310.00	311.00	308.30	309.10	-0.90	754	1,130	-276
Jan19	181207	312.60	314.10	310.30	311.20	-1.00	25,859	141,082	-1,569
Mar19	181207	316.10	317.30	313.60	314.70	-0.80	15,508	121,627	+981
May19	181207	319.30	320.60	316.90	318.10	-0.60	8,692	71,952	+477
Jul19	181207	322.70	324.00	320.40	321.60	-0.60	6,571	59,715	+94
Aug19	181207	325.10	325.30	322.70	323.20	-0.70	510	11,476	+33
Sep19	181207	325.80	326.40	323.70	324.50	-0.80	487	12,366	+128
Oct19	181207	326.40	327.20	323.90	324.90	-0.80	521	11,529	+247
Dec19	181207	327.70	328.70	325.50	326.60	-0.70	1,872	29,235	+492
Jan20	181207	328.30	329.30	326.60	327.70	-0.80	6	3,104	+1
Total Volume and Open Interest							60,794	468,053	+600
Soybean Oil(CBOT)
Dec18	181207	28.45	28.63	28.41	28.50	+0.03	1,441	1,186	-29
Jan19	181207	28.81	28.98	28.56	28.74	+0.03	43,144	169,916	-7,861
Mar19	181207	29.05	29.23	28.81	29.00	+0.05	28,285	150,850	+1,983
May19	181207	29.33	29.47	29.07	29.28	+0.08	8,175	70,594	-771
Jul19	181207	29.58	29.75	29.33	29.54	+0.08	5,233	66,484	+281
Aug19	181207	29.53	29.87	29.50	29.67	+0.08	468	13,373	+128
Sep19	181207	29.85	29.97	29.59	29.78	+0.09	385	9,793	+54
Oct19	181207	29.68	29.99	29.59	29.80	+0.10	219	6,950	+37
Dec19	181207	29.87	30.15	29.73	29.95	+0.11	1,648	28,336	+97
Jan20	181207	30.17	30.41	30.10	30.21	+0.12	19	2,138	+9
Total Volume and Open Interest							89,019	526,922	-6,071
Canola(WCE)
Jan19	181207	486.1	488.9	484.0	485.5	-0.6	13,143	90,357	-2,580
Mar19	181207	493.3	496.3	491.0	492.3	-1.0	7,737	56,429	+2,074
May19	181207	501.5	504.0	498.1	500.0	-1.0	2,560	23,334	+110
Jul19	181207	507.9	508.1	503.1	505.8	-0.6	2,597	6,158	+1,497
Nov19	181207	498.1	500.0	496.1	498.0	+0.6	1,666	3,332	+18
Total Volume and Open Interest							27,704	179,701	+1,120
Corn(CBOT)
Dec18	181207	371.75	374.75	371.50	374.00	+2.00	2,090	4,437	-994
Mar19	181207	382.50	385.75	382.25	385.50	+2.75	145,283	844,015	-5,258
May19	181207	389.75	393.25	389.75	392.75	+2.75	33,998	206,160	-510
Jul19	181207	396.25	399.50	396.00	399.25	+3.00	28,305	196,713	+1,145
Sep19	181207	396.50	399.50	396.25	399.25	+2.50	8,208	93,264	+2,449
Dec19	181207	401.00	403.75	400.75	403.00	+1.75	21,624	195,021	+1,361
Mar20	181207	410.00	412.50	409.75	411.75	+1.25	742	11,358	+116
May20	181207	417.50	417.50	416.50	416.75	+1.25	76	1,649	+0
Jul20	181207	419.75	422.00	419.75	421.50	+1.75	170	4,505	+25
Sep20	181207	414.25	414.25	414.25	414.25	+1.00	167	647	+19
Total Volume and Open Interest							240,794	1,564,467	-1,611
Wheat(CBOT)
Dec18	181207	505.25	519.50	505.25	519.50	+14.25	54	568	-53
Mar19	181207	517.00	532.00	515.25	531.25	+15.75	41,692	240,486	-596
May19	181207	522.25	536.75	521.00	536.00	+15.00	12,544	74,548	-400
Jul19	181207	527.25	540.75	525.75	540.00	+14.50	9,895	69,847	+28
Sep19	181207	534.75	548.75	534.75	548.25	+14.25	2,995	19,977	-43
Dec19	181207	548.50	561.25	548.00	560.75	+14.00	1,951	26,574	+199
Total Volume and Open Interest							69,254	440,859	-827
Wheat(KCBT)
Dec18	181207	484.50	484.50	484.50	484.50	+15.75	81	89	-264
Mar19	181207	497.00	513.00	496.25	512.00	+16.50	19,873	191,927	+1,829
May19	181207	508.50	523.75	508.50	522.75	+15.25	10,745	44,979	+3,352
Jul19	181207	519.25	532.75	518.25	532.00	+14.75	7,914	36,037	-1,552
Sep19	181207	531.50	545.00	531.50	544.75	+14.50	351	7,059	-23
Dec19	181207	551.00	562.50	550.75	562.25	+14.00	311	6,002	+48
Mar20	181207	568.50	573.75	568.50	573.50	+13.50	11	543	-8
Total Volume and Open Interest							39,290	287,350	+3,381
Wheat(MGE)
Dec18	181207	585.75	585.75	585.75	585.75	+7.75	24	49	-17
Mar19	181207	569.75	582.25	569.00	581.50	+12.25	4,153	36,252	-351
May19	181207	574.25	586.00	573.75	585.75	+11.50	1,113	10,719	+130
Jul19	181207	582.00	591.25	581.00	591.00	+10.25	312	3,695	+32
Sep19	181207	588.75	598.75	588.75	598.00	+9.75	143	4,566	+38
Dec19	181207	600.50	610.00	600.50	608.75	+8.50	219	2,493	+127
Total Volume and Open Interest							5,964	57,907	-41
Oats(CBOT)
Dec18	181207	281.50	281.50	281.50	281.50	-2.50	4	9	+0
Mar19	181207	290.25	293.75	287.00	288.00	-3.00	191	5,410	-46
May19	181207	293.00	293.75	288.25	289.50	-3.00	20	321	+4
Jul19	181207	283.25	283.25	283.25	283.25	-2.75	0	24	+0
Total Volume and Open Interest							259	5,857	+2
Rough Rice(CBOT)
Jan19	181207	10.83	10.84	10.75	10.77	-0.06	377	5,942	-171
Mar19	181207	10.98	11.01	10.94	10.96	-0.06	222	1,934	+117
May19	181207	11.16	11.16	11.16	11.16	-0.06	2	49	+1
Jul19	181207	11.31	11.31	11.31	11.31	-0.06
Total Volume and Open Interest							601	7,925	-53
Live Cattle(CME)
Dec18	181207	117.950	118.285	117.350	117.900	-0.050	8,978	22,416	-1,959
Feb19	181207	121.800	122.000	120.600	121.535	-0.265	23,799	137,484	+355
Apr19	181207	123.430	123.850	122.580	123.635	+0.155	13,712	76,102	+571
Jun19	181207	114.500	115.285	113.785	115.100	+0.520	7,843	68,588	+1,629
Aug19	181207	112.000	112.385	111.330	112.230	+0.180	2,105	20,223	+34
Oct19	181207	113.535	113.850	112.800	113.635	+0.100	873	6,836	+194
Total Volume and Open Interest							57,516	335,797	+878
Feeder Cattle(CME)
Jan19	181207	144.435	144.950	143.300	144.380	+0.180	3,665	25,794	-450
Mar19	181207	142.200	142.435	141.050	141.880	-0.070	2,964	14,250	+11
Apr19	181207	142.880	142.880	141.550	142.535	unch	998	4,563	+172
May19	181207	143.250	143.435	141.900	142.850	-0.200	482	2,852	+56
Aug19	181207	147.200	147.450	146.200	147.100	unch	248	2,070	+17
Sep19	181207	146.080	147.185	146.050	146.785	-0.265	12	133	+7
Oct19	181207	146.580	146.580	145.935	146.580	-0.270	0	28	+0
Total Volume and Open Interest							8,369	49,705	-187
Lean Hogs(CME)
Dec18	181207	54.930	55.200	54.130	54.250	-0.285	8,369	21,266	-1,839
Feb19	181207	67.580	67.950	66.080	67.885	+0.985	16,804	78,244	+699
Apr19	181207	72.000	72.400	70.650	72.330	+1.045	6,958	45,957	+493
May19	181207	77.135	77.200	75.900	76.885	+0.535	84	1,746	+28
Jun19	181207	84.230	84.385	82.900	84.000	+0.365	2,889	25,390	+340
Jul19	181207	84.730	84.800	83.350	84.500	+0.365	2,218	22,662	-161
Aug19	181207	84.385	84.450	83.135	84.385	+0.555	1,870	13,131	+658
Oct19	181207	68.980	69.000	68.200	68.800	+0.250	630	5,708	+326
Total Volume and Open Interest							39,927	215,474	+599
Class III Milk(CME)
Dec18	181207	13.84	13.84	13.71	13.76	-0.02	237	5,041	-25
Jan19	181207	13.98	14.07	13.94	13.98	-0.03	259	5,229	+56
Feb19	181207	14.46	14.49	14.35	14.41	-0.06	221	3,062	+33
Mar19	181207	14.85	14.88	14.78	14.81	-0.04	132	2,502	+6
Apr19	181207	15.24	15.26	15.19	15.21	-0.03	53	1,842	+7
May19	181207	15.52	15.52	15.45	15.46	-0.01	58	1,781	-7
Jun19	181207	15.70	15.75	15.70	15.71	+0.01	42	1,730	+14
Jul19	181207	15.97	16.04	15.97	16.00	+0.01	18	1,156	+7
Aug19	181207	16.24	16.25	16.23	16.25	+0.01	21	972	+8
Sep19	181207	16.46	16.49	16.46	16.49	unch	17	1,056	+10
Oct19	181207	16.40	16.40	16.39	16.39	unch	15	854	+8
Nov19	181207	16.32	16.33	16.32	16.33	unch	15	761	+8
Dec19	181207	16.20	16.20	16.20	16.20	-0.03	15	722	+8
Total Volume and Open Interest							1,103	26,711	+133
Cocoa(ICE)
Dec18	181207	2135	2175	2135	2175	+97	0	4	+0
Mar19	181207	2134	2247	2128	2225	+97	18,708	116,191	-334
May19	181207	2144	2251	2138	2233	+95	4,414	45,811	+174
Jul19	181207	2159	2262	2154	2245	+93	2,723	23,411	-162
Sep19	181207	2175	2273	2173	2259	+93	2,855	16,858	+4
Dec19	181207	2191	2282	2188	2271	+89	1,616	20,434	+665
Mar20	181207	2216	2283	2216	2278	+85	674	9,989	+120
Total Volume and Open Interest							31,139	236,249	+557
Coffee "C"(ICE)
Dec18	181207	98.80	98.80	98.80	98.80	-1.85	16	47	-8
Mar19	181207	106.70	107.00	103.85	104.10	-1.85	11,984	120,785	+414
May19	181207	110.05	110.20	107.05	107.20	-1.90	4,398	53,316	-317
Jul19	181207	112.75	112.80	109.75	109.90	-1.90	2,761	31,378	+212
Sep19	181207	115.25	115.45	112.40	112.55	-1.85	2,450	15,107	+212
Dec19	181207	119.10	119.15	116.10	116.20	-1.85	1,342	12,068	+286
Total Volume and Open Interest							23,208	246,422	+917
Orange Juice(ICE)
Jan19	181207	142.00	143.25	140.55	143.10	+1.60	724	10,099	-348
Mar19	181207	141.55	142.50	140.70	142.40	+1.40	331	4,959	+288
May19	181207	141.65	143.25	141.65	143.10	+1.50	4	1,398	+1
Jul19	181207	143.80	143.95	143.80	143.95	+1.50	1	554	+0
Sep19	181207	144.80	144.80	144.80	144.80	+1.50	0	165	+0
Nov19	181207	145.75	145.75	145.75	145.75	+1.50	0	28	+0
Total Volume and Open Interest							1,060	17,208	-59
Sugar #11(ICE)
Mar19	181207	12.66	13.07	12.57	12.87	+0.23	27,883	347,482	-71
May19	181207	12.78	13.16	12.67	12.97	+0.23	12,345	184,467	+595
Jul19	181207	12.87	13.23	12.77	13.07	+0.24	7,903	120,778	-279
Oct19	181207	13.11	13.45	13.02	13.31	+0.24	3,202	96,004	+199
Mar20	181207	13.65	13.96	13.55	13.84	+0.25	425	40,636	+119
May20	181207	13.63	13.91	13.63	13.81	+0.23	80	9,473	+19
Jul20	181207	13.63	13.87	13.63	13.77	+0.21	82	7,289	+37
Oct20	181207	13.68	13.80	13.68	13.80	+0.19	65	7,710	+34
Total Volume and Open Interest							52,015	818,721	+671
London Cocoa(LCE)
Dec18	181207	1504	1554	1493	1545	+44	3,086	17,869	-1,671
Mar19	181207	1574	1639	1564	1631	+61	13,899	76,058	+1,207
May19	181207	1589	1655	1580	1646	+61	4,798	41,936	+161
Jul19	181207	1597	1664	1591	1655	+59	5,059	32,271	+121
Sep19	181207	1614	1672	1605	1662	+56	1,777	28,061	-492
Dec19	181207	1628	1680	1619	1670	+51	1,219	36,276	+239
Mar20	181207	1640	1688	1631	1678	+47	1,185	11,928	+550
Total Volume and Open Interest							31,781	253,041	+171
London Sugar(LCE)
Mar19	181207	342.10	350.80	339.60	345.60	+4.00	2,604	50,014	-55
May19	181207	347.70	356.70	345.70	352.20	+4.70	988	18,526	-70
Aug19	181207	353.30	362.50	353.10	358.10	+4.90	345	11,829	+180
Oct19	181207	357.00	366.10	357.00	362.20	+5.20	210	5,050	+111
Dec19	181207	362.00	369.60	362.00	367.00	+4.90	44	2,780	+30
Total Volume and Open Interest							4,191	90,009	+196
Cotton(ICE)
Mar19	181207	78.90	80.93	78.80	80.23	+1.15	12,954	133,427	+37
May19	181207	80.09	81.91	79.98	81.17	+0.91	3,486	35,233	+201
Jul19	181207	80.96	82.55	80.90	81.73	+0.61	1,714	18,195	-224
Oct19	181207	78.81	78.81	78.81	78.81	+0.53	0	4	+0
Dec19	181207	77.40	78.35	77.35	78.03	+0.55	1,163	31,713	+210
Mar20	181207	78.20	78.85	78.20	78.63	+0.46	0	968	+0
Total Volume and Open Interest							19,317	220,674	+147
Lumber(CME)
Jan19	181207	321.4	334.5	318.3	331.9	+12.4	333	2,316	+39
Mar19	181207	331.5	340.8	326.2	338.7	+12.9	134	909	+31
May19	181207	334.8	346.6	334.8	346.0	+11.9	26	552	+3
Jul19	181207	358.9	358.9	358.9	358.9	+11.6	4	137	+2
Total Volume and Open Interest							497	3,926	+75
Crude Oil(NYM)
Jan19	181207	51.76	54.22	50.60	52.61	+1.12	624,914	380,601	-17,954
Feb19	181207	51.98	54.44	50.83	52.81	+1.11	101,473	193,165	+8,538
Mar19	181207	52.14	54.71	51.10	53.05	+1.10	59,476	197,146	+2,350
Apr19	181207	52.43	54.97	51.44	53.31	+1.07	18,629	105,863	-527
May19	181207	52.15	55.17	51.72	53.58	+1.04	14,071	107,007	+2,876
Jun19	181207	52.77	55.48	51.92	53.82	+1.04	43,024	181,251	-479
Jul19	181207	52.75	55.45	52.21	54.00	+1.03	8,495	66,510	+747
Aug19	181207	52.92	55.75	52.55	54.13	+1.02	6,741	57,868	-1,073
Sep19	181207	53.25	55.80	52.42	54.23	+1.00	13,062	96,102	+961
Oct19	181207	52.88	55.56	52.48	54.28	+0.97	6,161	53,880	+787
Nov19	181207	53.26	55.66	52.61	54.31	+0.94	3,636	40,744	+514
Dec19	181207	53.45	55.98	52.59	54.33	+0.90	35,877	194,138	-2,276
Jan20	181207	54.50	55.68	53.38	54.31	+0.87	1,959	32,283	+300
Feb20	181207	54.28	55.26	53.39	54.28	+0.84	802	20,233	+337
Mar20	181207	54.50	55.34	53.17	54.25	+0.79	1,392	27,722	+191
Apr20	181207	54.22	55.33	53.20	54.22	+0.74	272	8,165	+72
Total Volume and Open Interest							964,537	2,048,577	-158
e-miNY Crude Oil(NYM)
Jan19	181207	51.550	54.225	50.600	52.600	+1.100	22,400	2,801	-98
Feb19	181207	51.900	54.400	50.850	52.800	+1.100	725	753	+16
Mar19	181207	51.975	54.650	51.375	53.050	+1.100	103	163	+2
Apr19	181207	52.050	54.825	51.700	53.300	+1.050	13	126	+2
May19	181207	54.950	55.075	52.000	53.575	+1.025	5	127	+3
Jun19	181207	52.200	55.000	52.000	53.825	+1.050	0	146	+0
Jul19	181207	55.500	55.500	53.900	54.000	+1.025	2	23	+0
Aug19	181207	54.025	54.125	54.025	54.125	+1.025	8	58	+3
Sep19	181207	55.375	55.400	54.225	54.225	+1.000	2	60	+2
Oct19	181207	54.275	54.275	54.275	54.275	+0.975	0	10	+0
Total Volume and Open Interest							23,264	4,452	-70
NY Harbor ULSD(NYM)
Jan19	181207	186.67	195.34	183.13	188.62	+2.80	37,299	114,353	-1,492
Feb19	181207	185.91	194.43	182.39	187.78	+2.77	17,412	55,796	+85
Mar19	181207	183.30	193.45	181.57	186.91	+2.79	13,706	60,023	+194
Apr19	181207	182.61	192.43	180.75	185.98	+2.78	8,055	34,215	-641
May19	181207	182.50	192.32	181.28	186.02	+2.72	3,911	19,086	-60
Jun19	181207	182.50	192.63	181.36	186.46	+2.68	6,736	28,957	-129
Jul19	181207	183.78	193.31	182.45	187.33	+2.59	1,774	8,263	+228
Aug19	181207	187.57	194.27	183.74	188.31	+2.48	982	4,044	+126
Sep19	181207	188.40	195.01	184.80	189.39	+2.40	965	4,751	+137
Oct19	181207	186.70	195.77	186.40	190.38	+2.35	450	3,891	+21
Nov19	181207	187.70	196.58	187.08	191.28	+2.30	489	2,509	+55
Dec19	181207	188.50	197.69	187.50	191.98	+2.24	2,158	17,226	-11
Jan20	181207	197.55	197.56	192.51	192.51	+2.19	405	3,408	-58
Feb20	181207	189.89	197.50	189.89	192.63	+2.12	223	1,240	+78
Total Volume and Open Interest							95,366	364,607	-1,023
RBOB Gasoline(NYM)
Jan19	181207	144.10	151.77	141.15	148.58	+5.24	59,675	139,019	-2,380
Feb19	181207	143.93	151.77	141.00	148.45	+5.12	31,494	69,256	+2,820
Mar19	181207	145.57	153.48	142.79	150.10	+4.97	20,537	60,180	+2,160
Apr19	181207	164.01	172.78	162.15	169.32	+4.84	11,359	32,217	+1,237
May19	181207	164.80	174.24	163.70	170.52	+4.71	6,703	27,887	+429
Jun19	181207	165.70	174.31	164.02	170.69	+4.62	8,908	24,903	+359
Jul19	181207	164.67	173.61	164.67	170.05	+4.61	2,739	14,137	+294
Aug19	181207	163.72	172.14	163.32	168.95	+4.61	1,535	7,927	+296
Sep19	181207	161.88	170.80	160.53	167.19	+4.61	1,225	9,834	+403
Oct19	181207	149.21	158.65	149.21	155.62	+4.45	699	7,246	+152
Total Volume and Open Interest							153,279	411,638	+6,569
e-miNY RBOB Gasoline(NYM)
Jan19	181207	148.58	148.58	148.58	148.58	+5.24	0	2	+0
Feb19	181207	148.45	148.45	148.45	148.45	+5.12
Mar19	181207	150.10	150.10	150.10	150.10	+4.97
Apr19	181207	169.32	169.32	169.32	169.32	+4.84
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Jan19	181207	4.348	4.570	4.231	4.488	+0.161	105,111	233,257	-5,073
Feb19	181207	4.231	4.463	4.127	4.378	+0.161	34,540	115,007	+857
Mar19	181207	3.954	4.207	3.872	4.155	+0.231	39,826	186,838	+3,515
Apr19	181207	2.965	3.037	2.948	2.991	+0.031	31,023	149,146	+2,775
May19	181207	2.854	2.904	2.838	2.877	+0.033	21,812	120,931	+295
Jun19	181207	2.861	2.918	2.855	2.892	+0.033	11,814	42,695	-67
Jul19	181207	2.886	2.940	2.875	2.916	+0.034	9,401	43,611	+528
Aug19	181207	2.886	2.931	2.880	2.911	+0.033	6,745	45,186	+1,376
Sep19	181207	2.861	2.901	2.850	2.885	+0.032	4,533	38,844	-213
Oct19	181207	2.874	2.925	2.874	2.907	+0.033	8,202	88,763	-101
Nov19	181207	2.911	2.963	2.911	2.949	+0.036	2,598	37,861	-222
Dec19	181207	3.058	3.107	3.058	3.099	+0.034	1,738	39,355	-153
Jan20	181207	3.193	3.225	3.186	3.213	+0.030	2,664	38,579	-80
Feb20	181207	3.138	3.163	3.136	3.154	+0.031	694	10,712	-99
Mar20	181207	2.907	2.942	2.907	2.938	+0.035	1,923	15,429	-495
Apr20	181207	2.517	2.550	2.517	2.535	+0.022	1,831	19,972	-429
Total Volume and Open Interest							285,890	1,280,251	+2,783
Brent Crude Oil(ICE)
Feb19	181207	60.25	63.73	59.10	61.67	+1.61	256,240	374,850	-12,359
Mar19	181207	60.56	63.93	59.40	61.85	+1.52	121,133	313,436	+3,136
Apr19	181207	60.50	64.08	59.62	62.00	+1.45	67,070	123,765	+6,343
May19	181207	60.62	64.23	59.87	62.18	+1.39	32,927	101,634	-1,496
Jun19	181207	60.84	64.37	60.07	62.32	+1.33	65,298	222,411	+1
Jul19	181207	60.95	64.43	60.20	62.39	+1.29	15,190	78,968	-337
Aug19	181207	60.95	64.30	60.43	62.39	+1.24	10,062	59,450	+1,794
Sep19	181207	60.81	64.27	60.29	62.32	+1.19	12,581	82,520	-390
Oct19	181207	60.76	64.18	60.32	62.26	+1.15	3,160	48,414	+93
Nov19	181207	61.40	62.22	61.30	62.22	+1.12	2,114	52,401	-2,879
Dec19	181207	60.88	64.07	60.26	62.14	+1.08	44,968	193,668	+2,996
Jan20	181207	63.35	63.36	62.11	62.11	+1.04	1,208	33,838	+174
Feb20	181207	63.36	63.36	62.08	62.08	+1.00	2,867	28,250	+313
Mar20	181207	62.06	62.06	62.06	62.06	+0.97	2,747	25,056	-359
Total Volume and Open Interest							670,112	2,132,447	-3,286
Gas Oil(ICE)
Dec18	181207	568.50	598.00	559.75	587.25	+30.75	27,467	56,830	-5,821
Jan19	181207	559.00	588.50	550.75	578.25	+30.25	70,407	183,307	-2,370
Feb19	181207	561.50	588.25	550.75	578.50	+30.00	31,619	87,800	+2,065
Mar19	181207	559.75	588.50	551.50	579.50	+30.25	23,685	60,826	+2,347
Apr19	181207	559.75	588.00	551.75	579.75	+30.25	13,461	49,578	+211
May19	181207	562.00	588.75	554.00	581.25	+29.75	9,725	28,466	-1,183
Jun19	181207	561.50	590.25	555.75	582.75	+29.25	17,336	64,067	-489
Jul19	181207	561.50	591.25	558.75	584.75	+28.75	3,807	26,601	-173
Aug19	181207	564.50	593.25	561.50	587.50	+28.25	4,024	20,678	+1,610
Sep19	181207	567.25	596.75	564.50	590.25	+28.00	3,978	26,189	-150
Total Volume and Open Interest							225,793	830,369	-4,593
Ethanol(CBOT)
Jan19	181207	1.226	1.240	1.225	1.238	+0.009	117	1,834	+14
Feb19	181207	1.268	1.278	1.266	1.275	+0.011	36	342	+1
Mar19	181207	1.295	1.307	1.295	1.302	+0.011	12	367	+4
Apr19	181207	1.324	1.324	1.324	1.324	+0.011	0	23	+0
May19	181207	1.339	1.339	1.339	1.339	+0.011	0	16	+0
Jun19	181207	1.373	1.373	1.373	1.373	+0.011
Jul19	181207	1.395	1.395	1.395	1.395	+0.011
Aug19	181207	1.395	1.395	1.395	1.395	+0.011
Total Volume and Open Interest							165	2,582	+13
WTI Crude Oil(ICE)
Jan19	181207	51.64	54.24	50.56	52.61	+1.12	26,468	70,610	-1,960
Feb19	181207	51.52	54.47	50.86	52.81	+1.11	32,242	64,667	+3,181
Mar19	181207	51.87	54.70	51.14	53.05	+1.10	22,431	63,293	+1,172
Apr19	181207	52.01	54.96	51.40	53.31	+1.07	11,801	30,721	-46
May19	181207	52.18	55.25	51.72	53.58	+1.04	4,516	20,806	-80
Jun19	181207	52.53	55.46	51.91	53.82	+1.04	10,590	83,434	+527
Jul19	181207	52.49	55.55	52.21	54.00	+1.03	2,684	13,856	+1,145
Aug19	181207	52.64	55.61	52.31	54.13	+1.02	998	7,283	+20
Sep19	181207	53.13	55.73	52.60	54.23	+1.00	2,935	19,363	-356
Oct19	181207	54.28	54.28	54.28	54.28	+0.97	137	4,554	-24
Nov19	181207	54.31	54.31	54.31	54.31	+0.94	115	4,590	+72
Dec19	181207	53.31	55.93	53.31	54.33	+0.90	6,759	98,290	+325
Jan20	181207	54.31	54.31	54.31	54.31	+0.87	20	3,455	+14
Feb20	181207	54.28	54.28	54.28	54.28	+0.84	4	2,708	-3
Mar20	181207	54.25	54.25	54.25	54.25	+0.79	7	6,632	+1
Apr20	181207	54.22	54.22	54.22	54.22	+0.74	6	1,716	+0
Total Volume and Open Interest							125,069	594,527	+4,363
US Dollar Index(ICE)
Dec18	181207	96.755	96.890	96.465	96.475	-0.290	12,133	53,532	+605
Mar19	181207	96.215	96.350	95.925	95.940	-0.285	735	3,350	+170
Jun19	181207	95.640	95.650	95.410	95.410	-0.285	32	384	-30
Total Volume and Open Interest							12,921	57,495	+766
Australian Dollar(CME)
Dec18	181207	72.33	72.43	71.97	72.10	-0.12	81,895	134,302	-3,001
Mar19	181207	72.44	72.55	72.10	72.21	-0.13	3,899	13,019	+2,348
Jun19	181207	72.62	72.62	72.34	72.34	-0.12	7	193	+1
Total Volume and Open Interest							86,364	148,158	-597
British Pound(CME)
Dec18	181207	127.82	127.94	127.14	127.56	-0.24	80,433	220,453	-1,569
Mar19	181207	128.46	128.55	127.76	128.17	-0.25	2,951	11,841	+1,212
Jun19	181207	128.74	128.74	128.74	128.74	-0.25	0	377	+0
Total Volume and Open Interest							83,903	235,336	-368
Canadian Dollar(CME)
Dec18	181207	74.70	75.47	74.64	75.30	+0.62	96,126	148,062	+8,464
Mar19	181207	74.85	75.62	74.80	75.46	+0.62	13,601	12,496	-2,317
Jun19	181207	74.97	75.66	74.95	75.59	+0.62	139	1,016	+118
Sep19	181207	75.09	75.78	75.09	75.70	+0.60	94	562	+61
Total Volume and Open Interest							110,459	163,036	+6,286
Japanese Yen(CME)
Dec18	181207	88.79	88.89	88.60	88.83	-0.01	80,849	215,021	-1,295
Mar19	181207	89.53	89.63	89.34	89.57	-0.01	16,097	8,273	-704
Jun19	181207	90.22	90.26	90.22	90.26	-0.02	18	168	+18
Total Volume and Open Interest							97,625	224,873	-1,962
Swiss Franc(CME)
Dec18	181207	100.81	101.18	99.80	101.15	+0.38	12,714	76,218	-305
Mar19	181207	101.76	102.12	101.58	102.09	+0.37	528	2,590	+220
Jun19	181207	103.00	103.01	102.62	103.01	+0.37	5	92	+5
Total Volume and Open Interest							13,250	78,929	-79
EuroFX(CME)
Dec18	181207	113.85	114.31	113.67	114.30	+0.49	130,235	472,687	-6,659
Mar19	181207	114.80	115.25	114.62	115.24	+0.49	21,030	47,043	-3,426
Jun19	181207	115.66	116.16	115.60	116.16	+0.48	283	7,672	+60
Total Volume and Open Interest							154,176	535,856	-9,681
Mexican Peso(CME)
Dec18	181207	490.25	495.13	489.00	492.75	+2.50	27,299	175,833	-1,676
Jan19	181207	497.25	498.00	490.75	490.75	+2.50
Total Volume and Open Interest							28,318	189,888	-1,624
Brazilian Real(CME)
Jan19	181207	256.45	258.85	254.55	257.60	+0.85	2,270	9,935	+205
Feb19	181207	257.15	258.15	254.15	257.15	+0.85	0	346	+0
Mar19	181207	257.50	257.50	253.95	256.55	+0.80	0	1,296	+0
Apr19	181207	256.10	256.60	253.45	256.10	+0.80
Total Volume and Open Interest							2,270	11,577	+205
30-Year T-Bonds(CBOT)
Dec18	181207	143~120	144~010	142~310	143~300	+0~050	0	16,717	-66
Mar19	181207	142~250	143~140	142~120	143~110	+0~050	665	944,392	-841
Jun19	181207	142~240	142~240	142~240	142~240	+0~050
Total Volume and Open Interest							665	961,109	+0
10-Year T-Notes(CBOT)
Dec18	181207	120~115	120~255	120~080	120~245	+0~100	0	77,283	-7,280
Mar19	181207	120~100	120~235	120~060	120~230	+0~100	10,653	4,138,224	-37,110
Jun19	181207	120~135	120~135	120~135	120~135	+0~105
Total Volume and Open Interest							10,653	4,215,507	+0
5-Year T-Notes(CBOT)
Dec18	181207	113~110	113~206	113~092	113~206	+0~084	3,596	129,519	-6,465
Mar19	181207	113~132	113~230	113~110	113~222	+0~086	2,145	4,611,415	-1,492
Jun19	181207	113~222	113~222	113~222	113~222	+0~086
Total Volume and Open Interest							5,741	4,740,934	+0
2 Year T-Notes(CBOT)
Dec18	181207	105~176	105~202	105~170	105~202	+0~030	0	25,801	-16,522
Mar19	181207	105~196	105~234	105~184	105~232	+0~034	33,003	2,612,133	+9,441
Jun19	181207	105~232	105~232	105~232	105~232	+0~034
Total Volume and Open Interest							33,003	2,637,934	+0
Eurodollars(CME)
Dec18	181207	97.188	97.202	97.183	97.195	+0.015	0	1,541,149	+636
Mar19	181207	97.170	97.215	97.160	97.205	+0.050	0	1,319,194	-12
Jun19	181207	97.115	97.165	97.100	97.160	+0.055	0	1,286,508	-182
Sep19	181207	97.085	97.140	97.065	97.135	+0.050	180	1,278,855	-9
Dec19	181207	97.035	97.105	97.010	97.095	+0.065	25	2,060,426	+662
Mar20	181207	97.075	97.160	97.055	97.150	+0.075	0	1,042,926	-12,348
Jun20	181207	97.110	97.210	97.090	97.195	+0.085	0	1,044,672	+1
Sep20	181207	97.135	97.235	97.115	97.225	+0.090	0	856,633	+0
Dec20	181207	97.120	97.230	97.105	97.215	+0.090	0	1,203,337	-123
Mar21	181207	97.150	97.255	97.135	97.245	+0.090	0	583,400	-5
Jun21	181207	97.160	97.270	97.150	97.260	+0.090	0	397,735	+0
Sep21	181207	97.165	97.270	97.155	97.260	+0.085	0	290,059	+0
Dec21	181207	97.145	97.245	97.135	97.235	+0.080	0	409,837	+0
Mar22	181207	97.145	97.235	97.130	97.225	+0.070	0	185,958	+50
Jun22	181207	97.135	97.225	97.125	97.215	+0.065	0	152,830	+0
Sep22	181207	97.130	97.210	97.115	97.200	+0.055	0	142,758	+0
Dec22	181207	97.115	97.185	97.100	97.180	+0.050	0	140,138	+0
Mar23	181207	97.105	97.175	97.090	97.165	+0.045	0	66,196	+0
Total Volume and Open Interest							205	14,365,889	+0
Ultra T-Bond(CBOT)
Dec18	181207	155~23	156~11	154~28	156~02	-0~05	0	13,192	-3,581
Mar19	181207	156~18	157~10	155~26	157~00	-0~06	1,319	1,066,008	+81
Jun19	181207	157~28	157~28	157~28	157~28	-0~06
Total Volume and Open Interest							1,319	1,079,200	+0
Ultra 10-Yr T-Note(CBOT)
Dec18	181207	127~305	128~115	127~225	128~110	+0~080	0	14,526	-1,827
Mar19	181207	127~280	128~115	127~215	128~105	+0~080	0	674,356	-496
Jun19	181207	128~105	128~105	128~105	128~105	+0~080
Total Volume and Open Interest							0	688,882	+0
30 Day Federal Funds(CBOT)
Dec18	181207	97.725	97.732	97.723	97.730	+0.003	0	157,726	+0
Jan19	181207	97.620	97.630	97.605	97.625	unch	0	297,100	+658
Feb19	181207	97.610	97.615	97.595	97.610	unch	0	191,436	-17
Mar19	181207	97.570	97.585	97.555	97.580	+0.010	0	60,326	+0
Apr19	181207	97.520	97.550	97.515	97.550	+0.035	0	226,245	+1,001
May19	181207	97.495	97.530	97.490	97.525	+0.030	0	140,261	-150
Total Volume and Open Interest							0	1,887,739	+0
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)
Mar19	181207	180.06	181.10	179.36	180.14	-0.60	113,067	242,158	-21,969
Jun19	181207	179.10	179.10	179.10	179.10	-0.60
Sep19	181207	179.10	179.10	179.10	179.10
Euro-Bund(EUREX)
Mar19	181207	163.23	163.46	162.93	163.17	-0.38	874,501	2,039,033	+62,434
Jun19	181207	161.50	161.50	160.60	160.66	-0.48	9	17	+5
Sep19	181207	160.66	160.66	160.66	160.66
Euro-Bobl(EUREX)
Mar19	181207	132.43	132.50	132.29	132.36	-0.18	569,026	1,555,774	+1,271
Jun19	181207	132.80	132.80	131.73	131.73	-0.18	0	20	+0
Sep19	181207	131.73	131.73	131.73	131.73
Euro-Schatz(EUREX)
Mar19	181207	111.93	111.95	111.87	111.89	-0.06	445,081	1,801,406	-5,658
Jun19	181207	111.86	111.86	111.86	111.86	-0.06	0	1,581	+1,581
Sep19	181207	111.86	111.86	111.86	111.86
3-Mth Euribor(EUREX)
Dec18	181207	100.310	100.310	100.310	100.310	unch	993	12,234	-388
Mar19	181207	100.290	100.290	100.290	100.290	-0.005	224	2,554	-120
Jun19	181207	100.280	100.280	100.280	100.280	-0.005	0	1,878	+0
Total Volume and Open Interest							1,467	25,664	-508
Long Gilt(LIFFE)
Dec18	181207	124~11	124~11	123~32	124~04	-0~12	1,515	53,367	-36,812
Mar19	181207	123~18	123~20	123~04	123~12	-0~12	170,445	781,831	-7,882
Total Volume and Open Interest							171,960	835,198	-44,694
3-Mth Short Sterling(LIFFE)
Dec18	181207	99.09	99.09	99.08	99.08	unch	38,286	582,029	+936
Mar19	181207	99.04	99.05	99.03	99.05	+0.01	103,223	745,049	-11,591
Jun19	181207	98.97	98.99	98.96	98.99	+0.00	90,427	377,710	-16,217
Sep19	181207	98.93	98.94	98.90	98.93	-0.00	109,010	513,901	+8,857
Dec19	181207	98.87	98.89	98.85	98.88	-0.01	120,487	457,461	-7,137
Mar20	181207	98.83	98.85	98.82	98.84	-0.01	109,004	297,176	-3,618
Total Volume and Open Interest							1,092,564	4,215,186	-16,638
3-Mth Euribor(LIFFE)
Dec18	181207	100.310	100.315	100.310	100.315	+0.005	47,958	570,485	-4,302
Mar19	181207	100.295	100.300	100.290	100.295	unch	67,397	519,053	+8,668
Jun19	181207	100.280	100.285	100.275	100.280	-0.005	130,688	633,296	+12,578
Total Volume and Open Interest							1,217,147	5,534,491	+30,031
3-Mth Aus T-Bills(SFE)
Dec18	181207	97.98	98.00	97.98	97.99	unch	11,635	100,156	-12,671
Mar19	181207	98.08	98.10	98.06	98.07	-0.01	42,453	238,304	+3,778
Jun19	181207	98.10	98.13	98.08	98.09	-0.02	32,386	205,819	+557
Sep19	181207	98.09	98.13	98.08	98.10	unch	33,301	190,417	-270
Dec19	181207	98.06	98.12	98.06	98.08	+0.01	24,722	173,036	+2,352
Mar20	181207	98.03	98.08	98.02	98.05	+0.01	24,117	122,916	+5,827
Jun20	181207	97.99	98.05	97.98	98.02	+0.02	11,853	101,875	-73
Sep20	181207	97.95	98.01	97.94	97.98	+0.03	9,393	57,805	+1,867
Dec20	181207	97.89	97.97	97.89	97.94	+0.04	2,755	16,172	+438
Mar21	181207	97.87	97.89	97.87	97.89	+0.04	107	4,484	-244
Total Volume and Open Interest							193,431	1,215,005	+1,430
10-Year Aus T-Bonds(SFE)
Dec18	181207	97.54	97.59	97.51	97.55	unch	201,552	1,353,517	+2,520
Mar19	181207	97.53	97.58	97.51	97.55	+0.01	2,408	13,707	+1,680
Total Volume and Open Interest							203,960	1,367,224	+4,200
3-Year Aus T-Bonds(SFE)
Dec18	181207	98.05	98.10	98.03	98.07	+0.01	338,689	1,203,043	+24,238
Mar19	181207	98.06	98.12	98.06	98.08	+0.01	38,628	78,801	+37,293
Total Volume and Open Interest							377,317	1,281,844	+61,531
Gold(CMX)
Dec18	181207	1238.3	1249.8	1237.6	1246.8	+8.7	125	3,479	-83
Feb19	181207	1243.1	1255.8	1242.6	1252.6	+9.0	110,207	298,075	-3,287
Apr19	181207	1249.0	1261.9	1249.0	1258.7	+9.1	1,642	35,780	-157
Jun19	181207	1257.1	1268.3	1256.8	1265.1	+9.2	762	36,785	-59
Aug19	181207	1265.7	1274.0	1265.7	1271.2	+9.4	312	3,909	+53
Oct19	181207	1274.0	1277.4	1274.0	1277.4	+9.4	70	2,091	+0
Dec19	181207	1273.6	1286.6	1273.5	1283.6	+9.3	207	10,007	+66
Feb20	181207	1287.9	1289.8	1287.9	1289.8	+9.3	0	138	+0
Apr20	181207	1291.6	1295.8	1291.6	1295.8	+9.3	1	65	-1
Jun20	181207	1301.9	1301.9	1301.9	1301.9	+9.3	1	616	+1
Aug20	181207	1308.0	1308.0	1308.0	1308.0	+9.3	0	4	+0
Oct20	181207	1313.9	1313.9	1313.9	1313.9	+9.3
Total Volume and Open Interest							114,446	396,014	-3,905
Silver(CMX)
Dec18	181207	1440.5	1457.2	1440.5	1457.2	+18.2	81	787	-189
Mar19	181207	1455.0	1473.5	1451.0	1469.6	+18.7	32,859	145,700	-1,233
May19	181207	1463.0	1482.0	1460.0	1478.2	+18.5	584	10,161	+46
Jul19	181207	1473.5	1490.5	1473.0	1486.8	+18.2	329	14,752	-31
Sep19	181207	1494.0	1496.5	1490.5	1496.0	+18.3	52	1,515	-8
Dec19	181207	1491.5	1512.0	1491.5	1508.9	+18.1	54	3,174	+33
Mar20	181207	1521.8	1521.8	1521.8	1521.8	+18.1	0	2	+0
Total Volume and Open Interest							34,078	178,543	-1,366
Platinum(NYMEX)
Jan19	181207	790.8	796.9	785.2	790.4	+0.8	17,681	59,182	+103
Apr19	181207	796.1	802.2	791.0	796.3	+1.2	1,494	18,034	+883
Jul19	181207	795.6	805.4	795.6	800.7	+1.2	34	592	+10
Oct19	181207	808.0	810.6	805.4	805.4	+0.5	0	12	+0
Total Volume and Open Interest							19,209	77,824	+996
Palladium(NYMEX)
Dec18	181207	1166.10	1196.40	1166.10	1196.40	+28.90	10	77	-21
Mar19	181207	1158.10	1174.00	1135.80	1170.80	+28.90	3,042	24,475	-14
Jun19	181207	1130.00	1157.60	1128.90	1156.70	+29.00	55	1,746	+30
Total Volume and Open Interest							3,107	26,311	-5
Copper(CMX)
Dec18	181207	276.10	276.20	274.55	275.75	+1.70	1,186	3,372	-530
Mar19	181207	275.05	277.50	274.20	275.95	+1.65	42,869	119,846	-557
May19	181207	275.40	277.85	274.75	276.15	+1.30	3,892	28,838	-93
Jul19	181207	276.45	277.80	275.45	276.35	+1.00	3,586	27,186	-787
Sep19	181207	276.75	278.10	275.95	276.75	+0.80	1,813	9,667	+487
Total Volume and Open Interest							54,736	215,547	-1,244
E-mini DJIA Index(CBOT)
Dec18	181207	24918	25114	24297	24432	-475	45,284	71,820	-2,019
Mar19	181207	24937	25126	24319	24451	-482	247	3,136	+110
Jun19	181207	24950	25159	24385	24486	-480	0	108	-4
Sep19	181207	24545	25035	24545	24545	-485	0	1	+0
Total Volume and Open Interest							45,531	75,065	-1,913
S & P 500(CME)
Dec18	181207	2694.20	2710.00	2626.00	2636.00	-55.10	298	66,988	+778
Mar19	181207	2705.00	2705.00	2629.00	2639.90	-55.50	0	211	+1
Jun19	181207	2646.50	2646.50	2646.50	2646.50	-56.00	0	18	+3
Sep19	181207	2654.00	2654.00	2654.00	2654.00	-55.10
Total Volume and Open Interest							298	67,217	+782
S & P 500 E-Mini(CME)
Dec18	181207	2694.25	2709.75	2623.25	2636.00	-55.00	184,904	2,742,552	+1,695
Mar19	181207	2698.75	2713.75	2627.25	2640.00	-55.50	5,100	313,721	+16,855
Jun19	181207	2707.00	2719.75	2633.75	2646.50	-56.00	114	11,780	-136
Sep19	181207	2708.25	2720.00	2649.50	2654.00	-55.00	0	41	-2
Total Volume and Open Interest							190,118	3,068,100	+18,412
NASDAQ 100 E-Mini(CME)
Dec18	181207	6835.50	6856.50	6594.75	6623.50	-201.00	70,696	233,937	-1,288
Mar19	181207	6859.25	6881.00	6620.75	6648.75	-202.25	532	7,302	+555
Jun19	181207	6890.00	6904.00	6660.25	6681.50	-202.00	2	131	+12
Total Volume and Open Interest							71,230	241,377	-721
S&P Midcap 400(CME) e-Mini
Dec18	181207	1816.60	1829.50	1770.20	1780.30	-37.00	575	63,743	-33
Mar19	181207	1822.40	1833.10	1777.60	1785.80	-36.60	0	30	+1
Jun19	181207	1789.30	1789.30	1789.30	1789.30	-36.10
Total Volume and Open Interest							575	63,773	-32
Volatility Index(CBOE)
Dec18	181207	19.95	22.10	19.50	21.43	+1.50	178,862	147,216	+0
Jan19	181207	19.48	21.17	19.25	20.68	+1.20	118,520	102,640	+0
Feb19	181207	19.25	20.65	19.07	20.18	+0.95	39,497	39,832	+0
Mar19	181207	19.25	20.38	19.07	20.08	+0.80	13,652	34,285	+0
Total Volume and Open Interest							365,068	405,293	+0
S & P 600(CME)
Dec18	181207	905.50	905.50	905.50	905.50	-16.90
Mar19	181207	906.00	906.00	906.00	906.00	-17.00
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181207	1477.60	1489.00	1438.80	1450.10	-25.20	14,801	468,702	+3,804
Mar19	181207	1482.00	1493.20	1443.30	1454.10	-25.70	32	1,940	+248
Jun19	181207	1462.50	1462.50	1462.50	1462.50	-23.80	0	1	+1
Total Volume and Open Interest							14,833	470,643	+4,053
Nikkei 225(CME)
Dec18	181207	21615	21735	21250	21340	-240	7,501	30,107	-883
Mar19	181207	21595	21715	21230	21315	-240	402	850	+157
Total Volume and Open Interest							7,903	30,957	+0
Nikkei 225(SGX)
Dec18	181207	21415	21730	21075	21590	+140	103,024	191,297	+12,876
Mar19	181207	21370	21665	21010	21540	+135	2,737	25,753	+10,881
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	181207	21615	21730	21250	21335	-245	29,462	71,916	+5,003
Mar19	181207	21550	21675	21180	21270	-245	11,513	11,955	+11,118
Jun19	181207	21080	21080	21080	21080	-295
Total Volume and Open Interest							40,975	83,871	+0
Nikkei 225(CME) e-Mini Yen
Dec18	181207	21340	21670	21270	21340	-240	0	351	+0
Mar19	181207	21270	21270	21270	21270	-250
Jun19	181207	21080	21080	21080	21080	-300
Total Volume and Open Interest							0	351	+0
CAC 40(EURONEXT)
Dec18	181207	4840.0	4869.0	4767.0	4804.5	+32.5	78,034	334,280	+8,333
Jan19	181207	4836.5	4860.0	4770.0	4802.5	+32.5	18,504	13,127	+7,903
Feb19	181207	4800.0	4800.0	4800.0	4800.0	+32.5	0	5,041	+0
Mar19	181207	4825.0	4825.0	4798.0	4798.0	+32.5	5	2,038	-2
Total Volume and Open Interest							98,043	380,995	+17,734
Hang Seng Index(HKFE)
Dec18	181207	26130	26308	25814	26075	-85	198,791	122,575	-602
Jan19	181207	26171	26350	25861	26120	-84	1,796	3,136	+1,249
Total Volume and Open Interest							200,758	139,016	+667
DAX(EUREX)
Dec18	181207	10928.0	10934.0	10676.5	10816.5	+55.0	66,846	142,351	+23,069
Mar19	181207	10922.0	10922.0	10675.5	10809.0	+54.5	274	5,385	+646
Jun19	181207	10890.0	10902.0	10690.0	10825.5	+54.5	27	390	+73
Total Volume and Open Interest							67,147	148,126	+23,788
Mini-DAX(EUREX)
Dec18	181207	10922.0	10934.0	10677.0	10816.5	+55.0	27,525	17,526	+2,806
Mar19	181207	10923.0	10923.0	10669.0	10809.0	+54.5	154	654	-35
Jun19	181207	10932.0	10932.0	10774.0	10825.5	+54.5	94	456	+73
Total Volume and Open Interest							27,773	18,636	+2,844
DJ EuroSTOXX 50(EUREX)
Dec18	181207	3079	3093	3028	3061	+32	785,495	4,118,671	+275,107
Mar19	181207	3066	3079	3016	3048	+32	20,296	390,461	+68,361
Jun19	181207	2972	2994	2940	2965	+31	25	166,012	+34,270
Total Volume and Open Interest							809,816	4,774,396	+377,738
Swiss Market Index(EUREX)
Dec18	181207	8778	8824	8651	8742	+62	70,996	209,469	+9,237
Mar19	181207	8697	8726	8592	8646	+62	35,608	35,885	+6,713
Jun19	181207	8486	8545	8419	8471	+61	1,803	9,488	+3,460
Total Volume and Open Interest							108,407	254,842	+19,410
FT-SE 100(EURONEXT)
Dec18	181207	6787.00	6870.50	6734.50	6793.50	+116.00	84,349	639,546	-6,287
Mar19	181207	6723.50	6797.50	6682.50	6727.50	+116.00	978	51,437	+856
Jun19	181207	6715.00	6715.00	6647.00	6647.00	+116.50	3	12	+2
Total Volume and Open Interest							85,330	690,996	-5,429
SPI 200(SFE)
Dec18	181207	5662.0	5708.0	5577.0	5667.0	+10.0	51,119	328,634	+865
Mar19	181207	5573.0	5624.0	5538.0	5608.0	+11.0	921	15,217	+535
Jun19	181207	5594.0	5594.0	5594.0	5594.0	+11.0	0	3,080	+0
Total Volume and Open Interest							52,040	348,883	+1,400
FTSE MIB(ISE)
Dec18	181207	18780.00	18955.00	18565.00	18745.00	+86.00	16,576	106,089	-10,433
Mar19	181207	18690.00	18860.00	18510.00	18658.00	+86.00	180	2,656	-159
Jun19	181207	18168.00	18168.00	18168.00	18168.00	+83.00	0	30	+0
Total Volume and Open Interest							16,756	108,775	-10,592
KOSPI 200(KFE)
Dec18	181207	267.40	269.75	265.00	268.50	+1.10	270,617	324,213	-2,681
Mar19	181207	264.40	266.70	262.05	265.50	+1.25	2,873	34,303	+2,227
Jun19	181207	266.50	266.80	265.50	265.90	+1.00	12	19,280	+5
Total Volume and Open Interest							273,503	411,976	-491
GSCI(CME)
Dec18	181207	420.25	422.50	406.60	415.30	+6.50	2	15,344	+2
Jan19	181207	421.05	422.55	406.90	415.50	+6.60	0	90	+0
Feb19	181207	415.65	415.65	415.65	415.65	+6.60
Total Volume and Open Interest							2	15,434	+0