MRCI's End of Day Prices

Daily Futures Price Listing Mon December 10, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan19	181210	912.00	916.50	908.50	909.75	-7.00	127,436	249,602	-8,454
Mar19	181210	925.00	929.00	921.25	922.75	-6.25	67,920	207,573	+3,593
May19	181210	937.00	941.25	934.25	935.50	-6.25	19,333	113,471	+341
Jul19	181210	949.00	953.00	945.50	947.25	-6.00	15,919	104,016	+1,119
Aug19	181210	953.75	956.50	950.00	951.25	-5.75	1,263	8,775	+25
Sep19	181210	954.25	957.25	951.00	952.00	-5.50	787	3,252	+87
Nov19	181210	957.75	961.25	955.00	957.00	-4.25	8,265	46,277	+772
Jan20	181210	966.25	970.00	964.00	965.75	-4.00	147	1,448	+23
Mar20	181210	972.50	975.75	971.50	973.50	-3.50	178	857	+12
May20	181210	981.00	981.00	979.00	981.00	-3.25	64	318	+7
Jul20	181210	989.50	991.50	987.00	989.25	-3.50	75	571	+30
Aug20	181210	988.00	988.00	988.00	988.00	-6.00	0	43	+0
Sep20	181210	978.50	978.50	978.50	978.50	-3.25	0	50	+0
Nov20	181210	973.50	976.50	971.75	973.50	-3.00	67	916	+10
Total Volume and Open Interest							241,454	737,229	-2,435
Soybean Meal(CBOT)
Dec18	181210	308.80	309.70	307.90	307.90	-1.20	546	941	-189
Jan19	181210	310.80	312.30	309.60	310.00	-1.20	50,944	136,299	-4,783
Mar19	181210	314.90	316.10	313.40	313.90	-0.80	17,931	122,237	+610
May19	181210	318.00	319.40	316.80	317.40	-0.70	10,179	72,028	+76
Jul19	181210	321.30	322.70	320.30	320.80	-0.80	6,458	59,888	+173
Aug19	181210	323.20	324.40	322.10	322.50	-0.70	1,155	11,662	+186
Sep19	181210	324.00	325.70	323.40	323.80	-0.70	1,025	12,264	-102
Oct19	181210	324.40	326.10	323.90	324.20	-0.70	349	11,541	+12
Dec19	181210	326.00	327.60	325.20	325.90	-0.70	2,371	29,715	+480
Jan20	181210	327.00	328.20	326.70	327.00	-0.70	10	3,108	+4
Total Volume and Open Interest							91,003	464,520	-3,533
Soybean Oil(CBOT)
Dec18	181210	28.59	28.59	28.47	28.52	+0.02	1,268	1,015	-171
Jan19	181210	28.73	28.91	28.58	28.76	+0.02	53,759	165,778	-4,138
Mar19	181210	29.05	29.17	28.84	29.02	+0.02	33,663	154,004	+3,154
May19	181210	29.28	29.44	29.12	29.31	+0.03	6,878	70,541	-53
Jul19	181210	29.54	29.70	29.39	29.58	+0.04	4,256	66,543	+59
Aug19	181210	29.63	29.84	29.54	29.72	+0.05	520	13,434	+61
Sep19	181210	29.78	29.96	29.64	29.84	+0.06	916	9,828	+35
Oct19	181210	29.68	29.99	29.67	29.89	+0.09	520	7,088	+138
Dec19	181210	29.95	30.15	29.83	30.06	+0.11	2,443	28,860	+524
Jan20	181210	30.32	30.39	30.14	30.32	+0.11	109	2,180	+42
Total Volume and Open Interest							104,422	526,596	-326
Canola(WCE)
Jan19	181210	486.0	488.2	483.2	487.6	+2.1	16,854	81,121	-9,236
Mar19	181210	492.9	494.1	490.2	493.4	+1.1	10,394	62,247	+5,818
May19	181210	500.1	501.5	497.8	500.8	+0.8	4,381	25,285	+1,951
Jul19	181210	505.7	507.9	503.6	507.1	+1.3	1,280	6,632	+474
Nov19	181210	496.7	499.0	494.0	498.1	+0.1	1,210	4,158	+826
Total Volume and Open Interest							34,120	179,535	-166
Corn(CBOT)
Dec18	181210	374.25	376.00	372.75	374.25	+0.25	2,299	3,894	-543
Mar19	181210	384.50	386.00	383.25	384.00	-1.50	178,902	845,905	+1,890
May19	181210	391.75	393.25	390.75	391.25	-1.50	46,929	209,539	+3,379
Jul19	181210	398.25	399.50	397.00	397.75	-1.50	34,756	198,516	+1,803
Sep19	181210	399.00	399.75	397.50	398.50	-0.75	11,367	96,067	+2,803
Dec19	181210	402.25	404.00	401.50	402.25	-0.75	18,133	197,047	+2,026
Mar20	181210	411.00	412.75	410.25	411.00	-0.75	821	11,472	+114
May20	181210	416.00	418.00	415.75	416.50	-0.25	46	1,659	+10
Jul20	181210	421.00	422.25	420.25	420.75	-0.75	231	4,633	+128
Sep20	181210	413.75	413.75	413.75	413.75	-0.50	51	659	+12
Total Volume and Open Interest							293,680	1,576,132	+11,665
Wheat(CBOT)
Dec18	181210	522.75	522.75	514.75	514.75	-4.75	516	237	-331
Mar19	181210	529.75	531.00	524.50	525.25	-6.00	46,278	240,762	+276
May19	181210	535.25	535.75	530.75	531.50	-4.50	11,618	74,230	-318
Jul19	181210	540.00	540.00	535.50	537.25	-2.75	7,404	68,935	-912
Sep19	181210	547.00	547.75	544.25	545.75	-2.50	1,702	19,723	-254
Dec19	181210	558.00	558.50	556.50	558.50	-2.25	1,314	26,557	-17
Total Volume and Open Interest							68,911	439,304	-1,555
Wheat(KCBT)
Dec18	181210	486.25	486.75	482.75	482.75	-1.75	0	7	-82
Mar19	181210	513.00	513.50	507.50	510.25	-1.75	16,744	191,617	-310
May19	181210	522.00	523.25	518.50	521.25	-1.50	6,211	45,353	+374
Jul19	181210	532.00	532.50	528.00	530.75	-1.25	3,353	35,805	-232
Sep19	181210	544.25	544.50	541.00	544.25	-0.50	487	7,105	+46
Dec19	181210	559.75	561.75	558.00	561.50	-0.75	441	6,095	+93
Mar20	181210	570.25	573.00	570.00	572.75	-0.75	6	541	-2
Total Volume and Open Interest							27,294	287,266	-84
Wheat(MGE)
Dec18	181210	581.75	581.75	580.00	580.00	-5.75	27	23	-26
Mar19	181210	581.00	581.00	573.50	575.25	-6.25	5,110	36,573	+321
May19	181210	582.25	582.75	579.00	580.25	-5.50	1,870	11,064	+345
Jul19	181210	587.50	587.75	585.00	586.00	-5.00	511	3,757	+62
Sep19	181210	594.00	594.75	592.25	593.25	-4.75	338	4,650	+84
Dec19	181210	605.25	606.00	605.00	605.75	-3.00	463	2,749	+256
Total Volume and Open Interest							8,334	58,963	+1,056
Oats(CBOT)
Dec18	181210	276.75	287.25	276.75	282.50	+1.00	0	6	-3
Mar19	181210	287.75	291.25	283.75	289.00	+1.00	288	5,377	-33
May19	181210	285.25	291.25	285.25	291.25	+1.75	42	343	+22
Jul19	181210	286.75	286.75	286.75	286.75	+3.50	0	24	+0
Total Volume and Open Interest							335	5,848	-9
Rough Rice(CBOT)
Jan19	181210	10.72	10.78	10.57	10.66	-0.11	412	5,653	-289
Mar19	181210	10.90	10.97	10.77	10.85	-0.11	354	2,233	+299
May19	181210	11.16	11.16	11.06	11.06	-0.10	1	49	+0
Jul19	181210	11.21	11.21	11.21	11.21	-0.10
Total Volume and Open Interest							767	7,935	+10
Live Cattle(CME)
Dec18	181210	118.000	118.050	117.400	117.580	-0.320	7,261	19,975	-2,441
Feb19	181210	121.850	121.900	120.785	121.200	-0.335	24,295	138,340	+856
Apr19	181210	123.950	123.950	123.000	123.600	-0.035	14,638	78,395	+2,293
Jun19	181210	115.080	115.285	114.730	115.200	+0.100	7,125	69,007	+419
Aug19	181210	112.300	112.650	112.150	112.400	+0.170	2,485	19,999	-224
Oct19	181210	113.635	114.035	113.580	113.950	+0.315	898	7,007	+171
Total Volume and Open Interest							56,828	336,806	+1,009
Feeder Cattle(CME)
Jan19	181210	144.750	145.650	144.450	145.035	+0.655	5,470	25,296	-498
Mar19	181210	142.250	143.200	141.985	142.750	+0.870	4,220	13,749	-501
Apr19	181210	142.900	143.650	142.550	143.285	+0.750	1,865	5,034	+471
May19	181210	143.330	143.880	142.850	143.450	+0.600	752	3,007	+155
Aug19	181210	147.685	147.950	147.235	147.630	+0.530	385	2,056	-14
Sep19	181210	147.400	147.535	147.235	147.435	+0.650	27	130	-3
Oct19	181210	147.235	147.235	147.235	147.235	+0.655	28	25	-3
Total Volume and Open Interest							12,751	49,312	-393
Lean Hogs(CME)
Dec18	181210	54.350	55.100	54.350	54.735	+0.485	8,765	18,325	-2,941
Feb19	181210	67.850	68.150	66.635	66.830	-1.055	18,027	77,787	-457
Apr19	181210	72.200	72.430	71.230	72.080	-0.250	6,447	45,838	-119
May19	181210	77.050	77.050	75.850	76.750	-0.135	84	1,729	-17
Jun19	181210	83.800	83.900	82.830	83.450	-0.550	3,622	25,501	+111
Jul19	181210	84.150	84.385	83.385	84.150	-0.350	2,453	21,887	-775
Aug19	181210	84.150	84.300	83.285	84.150	-0.235	2,077	13,594	+463
Oct19	181210	68.750	68.980	68.135	68.885	+0.085	525	5,764	+56
Total Volume and Open Interest							42,198	211,828	-3,646
Class III Milk(CME)
Dec18	181210	13.79	13.81	13.62	13.65	-0.11	311	4,956	-85
Jan19	181210	14.01	14.05	13.77	13.81	-0.17	680	5,383	+154
Feb19	181210	14.42	14.45	14.17	14.22	-0.19	292	3,083	+21
Mar19	181210	14.83	14.88	14.71	14.74	-0.07	153	2,496	-6
Apr19	181210	15.23	15.31	15.18	15.20	-0.01	48	1,853	+11
May19	181210	15.46	15.61	15.44	15.46	unch	29	1,777	-4
Jun19	181210	15.75	15.83	15.70	15.71	unch	25	1,743	+13
Jul19	181210	16.00	16.10	16.00	16.03	+0.03	29	1,161	+5
Aug19	181210	16.25	16.30	16.25	16.25	unch	30	976	+4
Sep19	181210	16.50	16.50	16.49	16.50	+0.01	31	1,065	+9
Oct19	181210	16.39	16.39	16.37	16.37	-0.02	59	861	+7
Nov19	181210	16.33	16.35	16.32	16.32	-0.01	23	759	-2
Dec19	181210	16.20	16.21	16.20	16.20	unch	21	721	-1
Total Volume and Open Interest							1,731	26,837	+126
Cocoa(ICE)
Dec18	181210	2156	2156	2156	2156	-19	1	4	+0
Mar19	181210	2220	2231	2185	2206	-19	12,793	116,931	+740
May19	181210	2230	2240	2195	2217	-16	3,832	45,736	-75
Jul19	181210	2240	2252	2208	2230	-15	1,487	23,563	+152
Sep19	181210	2256	2263	2221	2241	-18	559	16,813	-45
Dec19	181210	2265	2270	2230	2250	-21	346	20,407	-27
Mar20	181210	2240	2275	2236	2255	-23	78	9,995	+6
Total Volume and Open Interest							19,121	237,022	+773
Coffee "C"(ICE)
Dec18	181210	100.00	100.45	100.00	100.45	+1.65	101	143	+96
Mar19	181210	104.15	105.30	103.90	105.15	+1.05	24,979	119,512	-1,273
May19	181210	107.20	108.45	107.05	108.30	+1.10	14,194	54,486	+1,170
Jul19	181210	110.25	111.10	109.75	111.00	+1.10	3,726	31,829	+451
Sep19	181210	113.25	113.80	112.50	113.65	+1.10	2,677	15,554	+447
Dec19	181210	116.90	117.45	116.20	117.35	+1.15	1,754	12,094	+26
Total Volume and Open Interest							50,114	248,760	+2,338
Orange Juice(ICE)
Jan19	181210	142.70	143.05	134.00	139.40	-3.70	1,050	9,729	-370
Mar19	181210	142.50	142.50	134.25	139.40	-3.00	321	5,172	+213
May19	181210	142.15	142.15	135.00	139.75	-3.35	32	1,409	+11
Jul19	181210	143.10	143.10	136.15	140.65	-3.30	18	560	+6
Sep19	181210	139.50	141.50	139.50	141.50	-3.30	10	174	+9
Nov19	181210	142.45	142.45	142.45	142.45	-3.30	1	29	+1
Total Volume and Open Interest							1,432	17,078	-130
Sugar #11(ICE)
Mar19	181210	12.83	12.84	12.62	12.72	-0.15	50,368	345,288	-2,194
May19	181210	12.95	12.95	12.73	12.82	-0.15	21,504	188,938	+4,471
Jul19	181210	13.06	13.06	12.83	12.92	-0.15	7,745	119,907	-871
Oct19	181210	13.30	13.30	13.08	13.17	-0.14	2,381	95,843	-161
Mar20	181210	13.76	13.77	13.63	13.71	-0.13	1,031	40,470	-166
May20	181210	13.66	13.70	13.62	13.70	-0.11	151	9,527	+54
Jul20	181210	13.61	13.67	13.60	13.67	-0.10	118	7,360	+71
Oct20	181210	13.71	13.71	13.71	13.71	-0.09	63	7,757	+47
Total Volume and Open Interest							83,366	819,975	+1,254
London Cocoa(LCE)
Dec18	181210	1545	1556	1525	1547	+2	3,357	16,689	-1,180
Mar19	181210	1634	1644	1614	1638	+7	9,208	77,170	+1,112
May19	181210	1646	1661	1631	1655	+9	3,539	42,448	+512
Jul19	181210	1653	1670	1642	1663	+8	2,320	32,380	+109
Sep19	181210	1662	1679	1650	1672	+10	703	28,036	-25
Dec19	181210	1670	1686	1659	1679	+9	769	36,008	-268
Mar20	181210	1678	1696	1667	1688	+10	659	12,349	+421
Total Volume and Open Interest							20,641	253,753	+712
London Sugar(LCE)
Mar19	181210	345.10	346.00	340.60	343.00	-2.60	4,188	49,787	-227
May19	181210	350.80	351.90	346.70	348.20	-4.00	1,951	18,797	+271
Aug19	181210	355.80	357.60	353.50	354.20	-3.90	888	12,224	+395
Oct19	181210	360.10	361.50	357.60	358.30	-3.90	49	5,050	+0
Dec19	181210	366.20	366.30	362.60	363.10	-3.90	64	2,813	+33
Total Volume and Open Interest							7,213	90,538	+529
Cotton(ICE)
Mar19	181210	80.35	80.60	79.35	79.88	-0.35	22,141	132,262	-1,165
May19	181210	81.19	81.57	80.50	80.89	-0.28	5,661	35,371	+138
Jul19	181210	81.79	82.13	81.25	81.46	-0.27	2,747	17,939	-256
Oct19	181210	78.54	78.54	78.54	78.54	-0.27	0	4	+0
Dec19	181210	77.85	78.13	77.53	77.63	-0.40	1,349	32,029	+316
Mar20	181210	78.38	78.42	78.31	78.31	-0.32	11	969	+1
Total Volume and Open Interest							31,909	219,633	-1,041
Lumber(CME)
Jan19	181210	331.6	331.6	316.9	317.1	-14.8	221	2,330	+14
Mar19	181210	334.2	334.2	324.1	325.2	-13.5	70	925	+16
May19	181210	337.0	339.1	331.6	331.9	-14.1	41	587	+35
Jul19	181210	345.0	345.0	345.0	345.0	-13.9	7	139	+2
Total Volume and Open Interest							339	3,993	+67
Crude Oil(NYM)
Jan19	181210	52.03	52.81	50.53	51.00	-1.61	987,266	363,183	-17,418
Feb19	181210	52.21	53.01	50.73	51.20	-1.61	163,002	209,154	+15,989
Mar19	181210	52.58	53.25	50.93	51.40	-1.65	87,056	203,666	+6,520
Apr19	181210	53.12	53.45	51.20	51.65	-1.66	34,605	103,482	-2,381
May19	181210	53.52	53.64	51.51	51.91	-1.67	30,096	107,652	+645
Jun19	181210	53.36	54.02	51.70	52.16	-1.66	57,703	185,813	+4,562
Jul19	181210	54.16	54.16	51.97	52.35	-1.65	12,387	66,183	-327
Aug19	181210	54.09	54.24	52.06	52.49	-1.64	4,611	57,919	+51
Sep19	181210	54.18	54.27	52.34	52.59	-1.64	10,920	96,745	+643
Oct19	181210	54.22	54.37	52.24	52.63	-1.65	3,088	53,710	-170
Nov19	181210	54.33	54.33	52.27	52.67	-1.64	3,173	41,581	+837
Dec19	181210	54.35	54.59	52.21	52.67	-1.66	38,937	191,975	-2,163
Jan20	181210	54.27	54.27	52.65	52.65	-1.66	2,150	32,779	+496
Feb20	181210	52.62	52.62	52.62	52.62	-1.66	739	20,127	-106
Mar20	181210	52.60	52.60	52.60	52.60	-1.65	1,991	28,101	+379
Apr20	181210	52.58	52.58	52.58	52.58	-1.64	192	8,160	-5
Total Volume and Open Interest							1,455,656	2,056,566	+7,989
e-miNY Crude Oil(NYM)
Jan19	181210	52.125	52.800	50.525	51.000	-1.600	53,976	2,575	-226
Feb19	181210	52.350	53.000	50.750	51.200	-1.600	941	794	+41
Mar19	181210	52.250	53.100	51.000	51.400	-1.650	239	221	+58
Apr19	181210	52.500	53.400	51.225	51.650	-1.650	25	135	+9
May19	181210	53.650	53.650	51.475	51.900	-1.675	11	134	+7
Jun19	181210	52.800	53.000	51.700	52.150	-1.675	19	152	+6
Jul19	181210	52.350	52.350	52.350	52.350	-1.650	0	23	+0
Aug19	181210	52.200	52.500	52.200	52.500	-1.625	6	59	+1
Sep19	181210	52.600	52.600	52.600	52.600	-1.625	4	61	+1
Oct19	181210	52.625	52.625	52.625	52.625	-1.650	0	10	+0
Total Volume and Open Interest							55,222	4,349	-103
NY Harbor ULSD(NYM)
Jan19	181210	187.86	189.98	183.70	184.41	-4.21	69,086	111,142	-3,211
Feb19	181210	186.31	189.17	182.85	183.53	-4.25	43,393	58,254	+2,458
Mar19	181210	185.56	188.24	182.00	182.61	-4.30	32,354	61,169	+1,146
Apr19	181210	186.65	187.36	181.14	181.67	-4.31	20,363	34,901	+686
May19	181210	186.92	187.38	181.32	181.72	-4.30	7,167	19,482	+396
Jun19	181210	187.63	187.87	181.72	182.15	-4.31	12,641	29,475	+518
Jul19	181210	186.10	188.49	182.65	183.06	-4.27	1,997	8,341	+78
Aug19	181210	188.66	189.47	183.64	184.05	-4.26	1,263	4,001	-43
Sep19	181210	189.72	190.53	184.75	185.15	-4.24	1,223	4,920	+169
Oct19	181210	190.80	191.47	185.90	186.19	-4.19	863	4,001	+110
Nov19	181210	191.85	192.31	186.90	187.11	-4.17	878	2,581	+72
Dec19	181210	190.28	193.24	187.42	187.83	-4.15	3,214	18,244	+1,018
Jan20	181210	190.98	190.98	188.40	188.40	-4.11	720	3,448	+40
Feb20	181210	188.70	188.70	188.55	188.55	-4.08	409	1,343	+103
Total Volume and Open Interest							196,406	368,363	+3,756
RBOB Gasoline(NYM)
Jan19	181210	146.40	148.70	141.41	141.89	-6.69	79,551	131,188	-7,831
Feb19	181210	146.22	148.65	141.44	141.90	-6.55	46,686	69,453	+197
Mar19	181210	148.98	150.42	143.17	143.67	-6.43	24,265	59,842	-338
Apr19	181210	167.66	169.68	162.70	163.14	-6.18	12,181	31,783	-434
May19	181210	168.97	170.73	164.00	164.45	-6.07	8,745	28,418	+531
Jun19	181210	171.02	171.14	164.36	164.85	-5.84	10,165	25,133	+230
Jul19	181210	167.41	170.47	163.97	164.36	-5.69	3,208	13,989	-148
Aug19	181210	169.08	169.08	163.26	163.35	-5.60	1,809	8,063	+136
Sep19	181210	166.90	167.71	161.46	161.68	-5.51	2,545	10,230	+396
Oct19	181210	155.48	155.91	149.96	150.11	-5.51	1,915	7,133	-113
Total Volume and Open Interest							198,211	405,028	-6,610
e-miNY RBOB Gasoline(NYM)
Jan19	181210	141.89	141.89	141.89	141.89	-6.69	0	2	+0
Feb19	181210	141.90	141.90	141.90	141.90	-6.55
Mar19	181210	143.67	143.67	143.67	143.67	-6.43
Apr19	181210	163.14	163.14	163.14	163.14	-6.18
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Jan19	181210	4.590	4.666	4.390	4.545	+0.057	132,563	220,611	-12,646
Feb19	181210	4.470	4.533	4.278	4.360	-0.018	42,097	122,687	+7,680
Mar19	181210	4.230	4.304	4.053	4.136	-0.019	31,032	187,217	+379
Apr19	181210	3.030	3.053	2.950	2.977	-0.014	22,436	149,755	+609
May19	181210	2.910	2.926	2.847	2.862	-0.015	16,933	121,142	+211
Jun19	181210	2.927	2.935	2.864	2.876	-0.016	9,698	41,474	-1,221
Jul19	181210	2.948	2.951	2.889	2.901	-0.015	6,964	43,330	-281
Aug19	181210	2.941	2.944	2.885	2.898	-0.013	3,832	45,652	+466
Sep19	181210	2.897	2.914	2.858	2.871	-0.014	3,398	38,724	-120
Oct19	181210	2.938	2.945	2.879	2.893	-0.014	8,450	89,457	+694
Nov19	181210	2.975	2.975	2.923	2.935	-0.014	2,615	37,819	-42
Dec19	181210	3.127	3.130	3.073	3.087	-0.012	2,143	39,193	-162
Jan20	181210	3.245	3.245	3.190	3.201	-0.012	4,026	39,235	+656
Feb20	181210	3.150	3.174	3.138	3.142	-0.012	381	10,600	-112
Mar20	181210	2.930	2.955	2.929	2.932	-0.006	1,761	14,581	-848
Apr20	181210	2.532	2.545	2.532	2.535	unch	2,291	18,971	-1,001
Total Volume and Open Interest							292,535	1,274,221	-6,030
Brent Crude Oil(ICE)
Feb19	181210	61.34	62.33	59.61	59.97	-1.70	399,988	358,339	-16,511
Mar19	181210	61.60	62.50	59.76	60.10	-1.75	155,421	319,695	+6,259
Apr19	181210	61.74	62.56	59.90	60.24	-1.76	70,346	118,172	-5,593
May19	181210	61.84	62.72	60.06	60.42	-1.76	46,952	105,760	+4,126
Jun19	181210	62.00	62.81	60.19	60.55	-1.77	94,437	226,788	+4,377
Jul19	181210	62.10	62.86	60.26	60.62	-1.77	18,267	78,907	-61
Aug19	181210	62.49	62.76	60.26	60.62	-1.77	13,562	59,741	+291
Sep19	181210	62.43	62.71	60.19	60.55	-1.77	19,080	84,002	+1,482
Oct19	181210	62.58	62.58	60.40	60.49	-1.77	4,859	48,623	+209
Nov19	181210	61.63	61.81	60.44	60.44	-1.78	3,941	52,619	+218
Dec19	181210	62.23	62.46	60.02	60.37	-1.77	62,206	197,365	+3,697
Jan20	181210	62.15	62.15	60.18	60.35	-1.76	4,120	33,667	-171
Feb20	181210	60.32	60.32	60.32	60.32	-1.76	3,359	28,458	+208
Mar20	181210	61.30	61.51	60.31	60.31	-1.75	3,950	24,444	-612
Total Volume and Open Interest							951,037	2,134,989	+2,542
Gas Oil(ICE)
Dec18	181210	578.25	579.50	560.50	572.25	-15.00	32,666	50,877	-5,953
Jan19	181210	565.00	571.75	551.50	562.75	-15.50	101,623	175,063	-8,244
Feb19	181210	563.75	571.75	551.50	562.75	-15.75	56,455	91,336	+3,536
Mar19	181210	566.25	571.75	552.50	563.50	-16.00	36,171	64,756	+3,930
Apr19	181210	567.75	572.00	553.50	563.75	-16.00	22,061	47,239	-2,339
May19	181210	569.25	573.75	555.00	565.00	-16.25	10,624	28,564	+98
Jun19	181210	572.50	575.00	556.75	566.50	-16.25	22,832	62,937	-1,130
Jul19	181210	574.00	576.50	559.25	568.50	-16.25	4,772	27,044	+443
Aug19	181210	576.75	579.25	561.75	571.25	-16.25	3,593	20,675	-3
Sep19	181210	581.75	582.75	565.25	574.25	-16.00	5,377	25,434	-755
Total Volume and Open Interest							329,927	823,990	-6,379
Ethanol(CBOT)
Jan19	181210	1.238	1.244	1.217	1.221	-0.017	228	1,880	+46
Feb19	181210	1.274	1.276	1.254	1.258	-0.017	106	404	+62
Mar19	181210	1.292	1.301	1.285	1.290	-0.012	19	381	+14
Apr19	181210	1.316	1.321	1.312	1.312	-0.012	0	23	+0
May19	181210	1.336	1.336	1.327	1.327	-0.012	0	16	+0
Jun19	181210	1.361	1.361	1.361	1.361	-0.012
Jul19	181210	1.383	1.383	1.383	1.383	-0.012
Aug19	181210	1.383	1.383	1.383	1.383	-0.012
Total Volume and Open Interest							353	2,704	+122
WTI Crude Oil(ICE)
Jan19	181210	52.13	52.73	50.56	51.00	-1.61	58,478	72,517	+1,907
Feb19	181210	52.41	52.92	50.76	51.20	-1.61	58,480	66,797	+2,130
Mar19	181210	52.65	53.17	50.97	51.40	-1.65	40,702	63,933	+640
Apr19	181210	53.00	53.42	51.27	51.65	-1.66	21,341	31,760	+1,039
May19	181210	53.58	53.70	51.53	51.91	-1.67	11,002	21,124	+318
Jun19	181210	53.96	53.96	51.77	52.16	-1.66	18,955	84,141	+707
Jul19	181210	53.95	54.06	52.04	52.35	-1.65	3,817	14,706	+850
Aug19	181210	54.03	54.20	52.09	52.49	-1.64	1,926	7,551	+268
Sep19	181210	54.30	54.31	52.47	52.59	-1.64	4,046	19,737	+374
Oct19	181210	52.63	52.63	52.63	52.63	-1.65	256	4,565	+11
Nov19	181210	52.67	52.67	52.67	52.67	-1.64	133	4,577	-13
Dec19	181210	54.44	54.44	52.26	52.67	-1.66	11,814	99,394	+1,104
Jan20	181210	52.65	52.65	52.65	52.65	-1.66	44	3,425	-30
Feb20	181210	52.62	52.62	52.62	52.62	-1.66	23	2,718	+10
Mar20	181210	52.60	52.60	52.60	52.60	-1.65	1	6,631	-1
Apr20	181210	52.58	52.58	52.58	52.58	-1.64	0	1,716	+0
Total Volume and Open Interest							234,886	603,513	+8,986
US Dollar Index(ICE)
Dec18	181210	96.700	97.210	96.325	97.183	+0.708	23,219	53,729	+197
Mar19	181210	96.100	96.680	95.775	96.662	+0.722	3,059	3,814	+464
Jun19	181210	95.385	96.170	95.385	96.132	+0.722	7	385	+1
Total Volume and Open Interest							26,285	58,157	+662
Australian Dollar(CME)
Dec18	181210	71.86	72.27	71.79	71.87	-0.23	136,185	131,669	-2,633
Mar19	181210	72.01	72.38	71.90	71.98	-0.23	7,328	10,287	-2,732
Jun19	181210	72.11	72.43	72.09	72.09	-0.25	26	216	+23
Total Volume and Open Interest							144,635	142,971	-5,187
British Pound(CME)
Dec18	181210	127.22	127.63	125.11	125.60	-1.96	121,645	211,910	-8,543
Mar19	181210	127.77	128.24	125.72	126.22	-1.95	22,211	22,421	+10,580
Jun19	181210	127.79	127.79	126.42	126.77	-1.97	9	382	+5
Total Volume and Open Interest							145,999	237,614	+2,278
Canadian Dollar(CME)
Dec18	181210	75.05	75.24	74.54	74.57	-0.73	115,618	147,340	-722
Mar19	181210	75.21	75.39	74.71	74.73	-0.73	6,864	11,960	-536
Jun19	181210	75.33	75.51	74.85	74.86	-0.73	142	1,123	+107
Sep19	181210	75.61	75.61	74.97	74.97	-0.73	78	624	+62
Total Volume and Open Interest							122,827	161,953	-1,083
Japanese Yen(CME)
Dec18	181210	88.84	89.14	88.23	88.38	-0.45	227,386	202,985	-12,036
Mar19	181210	89.56	89.87	88.97	89.11	-0.46	17,960	21,560	+13,287
Jun19	181210	90.50	90.50	89.72	89.79	-0.47	36	137	-31
Total Volume and Open Interest							246,438	226,141	+1,268
Swiss Franc(CME)
Dec18	181210	100.98	101.39	100.95	101.09	-0.06	28,906	74,815	-1,403
Mar19	181210	101.97	102.34	101.94	102.04	-0.05	1,757	3,699	+1,109
Jun19	181210	102.90	103.14	102.90	102.95	-0.06	3	92	+0
Total Volume and Open Interest							30,668	78,635	-294
EuroFX(CME)
Dec18	181210	114.07	114.49	113.56	113.59	-0.71	252,497	466,285	-6,402
Mar19	181210	115.01	115.43	114.52	114.53	-0.71	26,312	53,398	+6,355
Jun19	181210	115.97	116.21	115.44	115.44	-0.72	358	7,766	+94
Total Volume and Open Interest							282,029	535,869	+13
Mexican Peso(CME)
Dec18	181210	492.75	494.50	489.75	491.75	-1.00	84,617	165,685	-10,148
Jan19	181210	489.75	489.75	489.75	489.75	-1.00
Total Volume and Open Interest							101,652	189,768	-120
Brazilian Real(CME)
Jan19	181210	256.20	256.75	253.10	254.35	-3.25	3,182	9,791	-144
Feb19	181210	253.80	254.25	252.90	253.90	-3.25	6	346	+0
Mar19	181210	253.35	253.35	253.10	253.35	-3.20	2	1,297	+1
Apr19	181210	252.90	252.90	251.95	252.90	-3.20
Total Volume and Open Interest							3,190	11,434	-143
30-Year T-Bonds(CBOT)
Dec18	181210	144~080	144~170	143~250	144~020	+0~040	16,921	10,732	-5,985
Mar19	181210	143~200	143~310	143~060	143~160	+0~050	704,353	959,224	+14,832
Jun19	181210	142~290	142~290	142~290	142~290	+0~050	8	4	+4
Total Volume and Open Interest							721,282	969,960	+8,851
10-Year T-Notes(CBOT)
Dec18	181210	120~265	120~310	120~195	120~220	-0~025	98,775	62,940	-14,343
Mar19	181210	120~250	120~300	120~180	120~210	-0~020	3,445,434	4,152,107	+13,883
Jun19	181210	120~130	120~130	120~130	120~130	-0~005	1	1	+1
Total Volume and Open Interest							3,544,210	4,215,048	-459
5-Year T-Notes(CBOT)
Dec18	181210	113~226	113~244	113~170	113~182	-0~024	57,356	107,908	-21,611
Mar19	181210	113~236	113~264	113~190	113~204	-0~016	1,995,985	4,588,637	-22,778
Jun19	181210	113~204	113~204	113~204	113~204	-0~016
Total Volume and Open Interest							2,053,341	4,696,545	-44,389
2 Year T-Notes(CBOT)
Dec18	181210	105~214	105~216	105~192	105~196	-0~004	11,499	17,321	-8,480
Mar19	181210	105~234	105~254	105~216	105~226	-0~004	959,428	2,628,286	+16,153
Jun19	181210	105~226	105~226	105~226	105~226	-0~004
Total Volume and Open Interest							970,927	2,645,607	+7,673
Eurodollars(CME)
Dec18	181210	97.198	97.215	97.188	97.205	+0.010	772,821	1,569,547	+28,398
Mar19	181210	97.215	97.250	97.200	97.230	+0.025	833,785	1,346,705	+27,511
Jun19	181210	97.165	97.205	97.145	97.180	+0.020	677,867	1,299,308	+12,800
Sep19	181210	97.145	97.190	97.115	97.155	+0.020	781,515	1,288,508	+9,653
Dec19	181210	97.110	97.150	97.075	97.115	+0.020	1,570,697	1,941,542	-118,884
Mar20	181210	97.165	97.210	97.135	97.170	+0.020	806,856	1,067,012	+24,086
Jun20	181210	97.215	97.260	97.185	97.220	+0.025	573,589	1,040,486	-4,186
Sep20	181210	97.245	97.285	97.215	97.250	+0.025	435,970	869,274	+12,641
Dec20	181210	97.235	97.275	97.205	97.240	+0.025	522,269	1,198,726	-4,611
Mar21	181210	97.270	97.300	97.240	97.270	+0.025	268,590	597,674	+14,274
Jun21	181210	97.290	97.315	97.255	97.285	+0.025	236,117	396,330	-1,405
Sep21	181210	97.280	97.305	97.255	97.285	+0.025	218,410	296,767	+6,708
Dec21	181210	97.250	97.275	97.225	97.255	+0.020	234,773	395,571	-14,266
Mar22	181210	97.240	97.260	97.220	97.245	+0.020	119,214	201,587	+15,629
Jun22	181210	97.230	97.250	97.205	97.230	+0.015	101,926	163,028	+10,198
Sep22	181210	97.225	97.235	97.190	97.220	+0.020	74,159	147,955	+5,197
Dec22	181210	97.200	97.215	97.170	97.200	+0.020	77,429	136,975	-3,163
Mar23	181210	97.175	97.200	97.160	97.185	+0.020	50,522	68,172	+1,976
Total Volume and Open Interest							8,537,200	14,397,330	+31,441
Ultra T-Bond(CBOT)
Dec18	181210	156~09	157~03	155~31	156~14	+0~12	9,599	11,585	-1,607
Mar19	181210	157~12	158~03	156~29	157~13	+0~13	292,575	1,080,758	+14,750
Jun19	181210	158~09	158~09	158~09	158~09	+0~13
Total Volume and Open Interest							302,174	1,092,343	+13,143
Ultra 10-Yr T-Note(CBOT)
Dec18	181210	128~150	128~205	128~060	128~095	-0~015	13,004	12,025	-2,501
Mar19	181210	128~140	128~205	128~045	128~090	-0~015	363,198	685,909	+11,553
Jun19	181210	128~090	128~090	128~090	128~090	-0~015
Total Volume and Open Interest							376,202	697,934	+9,052
30 Day Federal Funds(CBOT)
Dec18	181210	97.732	97.740	97.728	97.732	+0.002	60,323	166,603	+8,877
Jan19	181210	97.625	97.640	97.615	97.625	unch	297,491	331,718	+34,618
Feb19	181210	97.615	97.630	97.605	97.615	+0.005	150,007	207,780	+16,344
Mar19	181210	97.585	97.605	97.580	97.590	+0.010	31,197	64,745	+4,419
Apr19	181210	97.555	97.590	97.550	97.565	+0.015	116,685	234,530	+8,285
May19	181210	97.535	97.565	97.530	97.545	+0.020	57,660	147,045	+6,784
Total Volume and Open Interest							1,056,317	1,991,154	+103,415
Japanese Govt Bonds(SGX)
Mar19	181210	151.81	152.06	151.80	152.01	+0.20	1,538	1,539	+832
Jun19	181210	152.01	152.01	152.01	152.01	+0.20
Sep19	181210	152.01	152.01	152.01	152.01	+0.20
Total Volume and Open Interest							4,665	21,095	+570
Euro-Buxl(EUREX)
Mar19	181210	181.28	182.06	180.44	181.96	+1.82	68,645	237,806	-4,352
Jun19	181210	180.92	180.92	180.92	180.92	+1.82
Sep19	181210	180.92	180.92	180.92	180.92	+1.82
Total Volume and Open Interest							72,769	237,806
Euro-Bund(EUREX)
Mar19	181210	163.49	163.64	162.98	163.40	+0.23	881,066	1,952,427	-86,606
Jun19	181210	160.89	160.89	160.89	160.89	+0.23	6	27	+10
Sep19	181210	160.89	160.89	160.89	160.89	+0.23
Total Volume and Open Interest							906,173	1,952,454
Euro-Bobl(EUREX)
Mar19	181210	132.42	132.47	132.14	132.26	-0.10	482,148	1,537,045	-18,729
Jun19	181210	131.63	131.63	131.63	131.63	-0.10	0	24	+4
Sep19	181210	131.63	131.63	131.63	131.63	-0.10
Total Volume and Open Interest							495,576	1,537,069
Euro-Schatz(EUREX)
Mar19	181210	111.89	111.90	111.81	111.85	-0.04	363,351	1,847,916	+46,510
Jun19	181210	111.82	111.82	111.82	111.82	-0.04	1,581	0	-1,581
Sep19	181210	111.82	111.82	111.82	111.82	-0.04
Total Volume and Open Interest							392,811	1,847,916
3-Mth Euribor(EUREX)
Dec18	181210	100.315	100.315	100.315	100.315	+0.005	0	12,234	+0
Mar19	181210	100.295	100.295	100.295	100.295	+0.005	0	2,554	+0
Jun19	181210	100.280	100.280	100.280	100.280	unch	0	1,878	+0
Total Volume and Open Interest							50	25,664	+0
Long Gilt(LIFFE)
Dec18	181210	124~08	125~02	124~08	125~00	+0~28	2,229	51,784	-1,583
Mar19	181210	123~17	124~14	123~13	124~07	+0~28	293,899	774,881	-6,950
Total Volume and Open Interest							296,128	826,665	-8,533
3-Mth Short Sterling(LIFFE)
Dec18	181210	99.08	99.10	99.08	99.09	+0.00	33,014	586,180	+4,151
Mar19	181210	99.05	99.08	99.04	99.07	+0.02	54,372	733,120	-11,929
Jun19	181210	98.99	99.03	98.99	99.02	+0.03	64,329	375,304	-2,406
Sep19	181210	98.94	98.99	98.93	98.98	+0.05	65,085	514,833	+932
Dec19	181210	98.89	98.94	98.89	98.93	+0.06	85,226	456,895	-566
Mar20	181210	98.85	98.92	98.85	98.91	+0.07	99,706	301,591	+4,415
Total Volume and Open Interest							947,207	4,221,002	+5,816
3-Mth Euribor(LIFFE)
Dec18	181210	100.310	100.315	100.310	100.315	unch	55,362	571,957	+1,472
Mar19	181210	100.290	100.295	100.285	100.295	unch	95,321	527,438	+8,385
Jun19	181210	100.275	100.285	100.275	100.280	unch	110,497	621,499	-11,797
Total Volume and Open Interest							1,318,519	5,534,176	-315
3-Mth Aus T-Bills(SFE)
Dec18	181210	97.99	97.99	97.97	97.98	-0.01	19,366	86,980	-13,176
Mar19	181210	98.07	98.08	98.06	98.07	unch	56,941	240,674	+2,370
Jun19	181210	98.09	98.12	98.08	98.10	+0.01	50,081	210,838	+5,019
Sep19	181210	98.09	98.11	98.08	98.10	unch	49,270	192,953	+2,536
Dec19	181210	98.08	98.10	98.06	98.08	unch	35,611	178,940	+5,904
Mar20	181210	98.05	98.07	98.03	98.05	unch	17,354	120,883	-2,033
Jun20	181210	98.01	98.04	98.00	98.02	unch	12,343	101,808	-67
Sep20	181210	97.98	98.01	97.97	97.98	unch	7,859	59,289	+1,484
Dec20	181210	97.94	97.96	97.93	97.94	unch	1,702	16,365	+193
Mar21	181210	97.91	97.91	97.90	97.90	+0.01	58	4,477	-7
Total Volume and Open Interest							250,882	1,217,213	+2,208
10-Year Aus T-Bonds(SFE)
Dec18	181210	97.55	97.59	97.52	97.56	+0.01	252,965	1,385,132	+31,615
Mar19	181210	97.56	97.59	97.53	97.56	+0.01	80,304	90,825	+77,118
Total Volume and Open Interest							333,269	1,475,957	+108,733
3-Year Aus T-Bonds(SFE)
Dec18	181210	98.07	98.09	98.04	98.07	unch	327,452	1,225,626	+22,583
Mar19	181210	98.10	98.11	98.07	98.10	+0.01	26,595	101,464	+22,663
Total Volume and Open Interest							354,047	1,327,090	+45,246
Gold(CMX)
Dec18	181210	1249.6	1249.6	1241.7	1243.7	-3.1	434	2,368	-1,111
Feb19	181210	1255.6	1256.6	1246.9	1249.4	-3.2	248,859	299,893	+1,818
Apr19	181210	1261.5	1262.3	1253.2	1255.6	-3.1	5,320	35,942	+162
Jun19	181210	1269.1	1269.1	1260.7	1261.9	-3.2	1,397	36,920	+135
Aug19	181210	1274.3	1274.4	1267.5	1267.9	-3.3	884	4,150	+241
Oct19	181210	1273.8	1273.8	1273.8	1273.8	-3.6	143	2,152	+61
Dec19	181210	1283.8	1286.3	1279.6	1280.0	-3.6	590	9,786	-221
Feb20	181210	1286.1	1286.1	1286.1	1286.1	-3.7	0	138	+0
Apr20	181210	1294.0	1294.0	1292.0	1292.0	-3.8	1	65	+0
Jun20	181210	1297.9	1297.9	1297.9	1297.9	-4.0	0	616	+0
Aug20	181210	1303.7	1303.7	1303.7	1303.7	-4.3	0	4	+0
Oct20	181210	1309.6	1309.6	1309.6	1309.6	-4.3
Total Volume and Open Interest							259,273	396,818	+804
Silver(CMX)
Dec18	181210	1456.5	1456.5	1447.8	1447.8	-9.4	48	630	-157
Mar19	181210	1473.5	1473.5	1456.5	1460.5	-9.1	64,479	145,842	+142
May19	181210	1482.0	1482.0	1466.0	1469.1	-9.1	1,044	9,993	-168
Jul19	181210	1488.5	1490.0	1474.5	1477.6	-9.2	542	14,647	-105
Sep19	181210	1488.0	1494.0	1484.5	1487.0	-9.0	156	1,493	-22
Dec19	181210	1511.0	1511.0	1498.5	1500.1	-8.8	244	3,259	+85
Mar20	181210	1513.0	1513.0	1513.0	1513.0	-8.8	25	27	+25
Total Volume and Open Interest							66,684	178,358	-185
Platinum(NYMEX)
Jan19	181210	795.0	795.7	778.6	782.1	-8.3	19,885	59,384	+202
Apr19	181210	799.9	801.1	785.0	787.9	-8.4	1,689	19,099	+1,065
Jul19	181210	806.0	806.0	790.5	793.2	-7.5	26	595	+3
Oct19	181210	803.6	803.6	798.9	798.9	-6.5	2	13	+1
Total Volume and Open Interest							21,603	79,095	+1,271
Palladium(NYMEX)
Dec18	181210	1191.70	1191.70	1184.30	1184.30	-12.10	6	74	-3
Mar19	181210	1170.20	1180.10	1157.00	1158.70	-12.10	6,499	23,554	-921
Jun19	181210	1155.00	1163.20	1144.10	1145.10	-11.60	398	2,073	+327
Total Volume and Open Interest							6,910	25,721	-590
Copper(CMX)
Dec18	181210	273.65	274.60	271.55	271.85	-3.90	1,124	2,983	-389
Mar19	181210	273.65	275.45	271.50	272.00	-3.95	73,671	119,210	-636
May19	181210	274.05	275.60	272.00	272.40	-3.75	3,808	28,978	+140
Jul19	181210	274.55	275.65	272.40	272.70	-3.65	2,379	26,976	-210
Sep19	181210	274.45	275.50	272.95	273.20	-3.55	775	9,773	+106
Total Volume and Open Interest							83,965	214,244	-1,303
E-mini DJIA Index(CBOT)
Dec18	181210	24313	24517	23894	24490	+58	487,528	75,878	+4,058
Mar19	181210	24392	24540	23917	24509	+58	1,922	3,352	+216
Jun19	181210	24304	24543	23962	24543	+57	118	159	+51
Sep19	181210	24605	24605	24093	24605	+60	0	1	+0
Total Volume and Open Interest							489,568	79,390	+4,325
S & P 500(CME)
Dec18	181210	2617.50	2646.50	2585.50	2643.10	+7.10	3,443	68,130	+1,142
Mar19	181210	2619.00	2649.00	2588.00	2647.10	+7.20	22	195	-16
Jun19	181210	2653.70	2653.70	2653.70	2653.70	+7.20	2	19	+1
Sep19	181210	2660.00	2660.00	2660.00	2660.00	+6.00
Total Volume and Open Interest							3,467	68,344	+1,127
S & P 500 E-Mini(CME)
Dec18	181210	2625.00	2648.50	2583.00	2643.00	+7.00	3,308,356	2,756,495	+13,943
Mar19	181210	2629.00	2652.00	2586.75	2647.00	+7.00	82,478	339,807	+26,086
Jun19	181210	2627.50	2657.75	2593.75	2653.75	+7.25	2,649	12,703	+923
Sep19	181210	2625.50	2660.00	2609.50	2660.00	+6.00	20	44	+3
Total Volume and Open Interest							3,393,503	3,109,055	+40,955
NASDAQ 100 E-Mini(CME)
Dec18	181210	6596.25	6714.50	6535.25	6699.25	+75.75	986,103	243,052	+9,115
Mar19	181210	6635.00	6738.00	6560.25	6722.50	+73.75	8,011	7,863	+561
Jun19	181210	6665.00	6755.25	6600.00	6755.25	+73.75	104	142	+11
Total Volume and Open Interest							994,218	251,064	+9,687
S&P Midcap 400(CME) e-Mini
Dec18	181210	1776.90	1787.90	1744.10	1768.90	-11.40	30,810	64,889	+1,146
Mar19	181210	1758.10	1791.40	1750.60	1774.30	-11.50	2	30	+0
Jun19	181210	1777.80	1777.80	1767.00	1777.80	-11.50
Total Volume and Open Interest							30,812	64,919	+1,146
Volatility Index(CBOE)
Dec18	181210	21.55	22.95	21.15	21.33	-0.10	236,039	136,323	-10,893
Jan19	181210	20.80	21.80	20.40	20.53	-0.15	179,714	120,932	+18,292
Feb19	181210	20.30	21.20	20.05	20.18	unch	49,176	42,632	+2,800
Mar19	181210	20.15	20.91	19.91	19.98	-0.10	15,524	34,779	+494
Total Volume and Open Interest							501,118	418,720	+13,427
S & P 600(CME)
Dec18	181210	899.30	899.30	899.30	899.30	-6.20
Mar19	181210	899.80	899.80	899.80	899.80	-6.20
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181210	1446.20	1456.50	1420.40	1447.10	-3.00	236,105	474,854	+6,152
Mar19	181210	1443.80	1460.50	1425.10	1450.90	-3.20	805	2,308	+368
Jun19	181210	1458.50	1458.50	1458.50	1458.50	-4.00	0	1	+0
Total Volume and Open Interest							236,910	477,163	+6,520
Nikkei 225(CME)
Dec18	181210	21300	21390	20950	21320	-20	26,754	28,469	-1,638
Mar19	181210	21220	21365	20925	21295	-20	2,679	2,303	+1,453
Total Volume and Open Interest							29,433	30,772	-185
Nikkei 225(SGX)
Dec18	181210	21620	21685	21135	21165	-425	92,102	192,575	+1,278
Mar19	181210	21590	21615	21070	21090	-450	2,880	27,243	+1,490
Jun19	181210	20945	20945	20945	20945	-280	1	1,492	+1
Total Volume and Open Interest							105,880	233,927	+23,758
Nikkei 225 Mini(JPX)
Dec18	181210	21545	21690	21140	21140	-310	1,106,340	508,117	-14,184
Mar19	181210	21480	21620	21070	21090	-290	72,972	56,681	+1,924
Jun19	181210	21295	21425	20895	20900	-300	928	2,809	+217
Total Volume and Open Interest							1,211,617	634,259	-6,808
Nikkei 225(JPX)
Dec18	181210	21540	21690	21140	21140	-310	86,501	355,251	-1,415
Mar19	181210	21480	21620	21080	21090	-290	15,312	50,177	+3,572
Jun19	181210	21190	21190	20900	20900	-300	7	10,158	-347
Total Volume and Open Interest							101,838	504,738	+3,114
Nikkei 225(CME) Yen
Dec18	181210	21315	21390	20945	21325	-10	89,107	69,551	-2,365
Mar19	181210	21110	21315	20880	21260	-10	2,356	2,708	-9,247
Jun19	181210	21070	21070	21070	21070	-10
Total Volume and Open Interest							91,463	72,259	-11,612
Nikkei 225(CME) e-Mini Yen
Dec18	181210	21190	21370	20960	21330	-10	2	350	-1
Mar19	181210	21260	21260	21260	21260	-10
Jun19	181210	21070	21070	21070	21070	-10
Total Volume and Open Interest							2	350	-1
CAC 40(EURONEXT)
Dec18	181210	4765.5	4803.0	4723.0	4734.5	-70.0	157,987	361,034	+26,754
Jan19	181210	4767.0	4795.0	4725.0	4732.5	-70.0	261	8,179	-4,948
Feb19	181210	4729.5	4729.5	4729.5	4729.5	-70.5	0	5,041	+0
Mar19	181210	4771.0	4783.5	4728.0	4728.0	-70.0	2	2,037	-1
Total Volume and Open Interest							158,250	402,800	+21,805
Hang Seng Index(HKFE)
Dec18	181210	26096	26369	25551	25713	-362	234,129	124,933	+2,358
Jan19	181210	26159	26402	25600	25750	-370	1,194	3,429	+293
Total Volume and Open Interest							235,841	141,719	+2,703
DAX(EUREX)
Dec18	181210	10651.0	10757.5	10581.5	10599.0	-217.5	180,587	131,390	-10,961
Mar19	181210	10654.0	10739.0	10578.0	10591.5	-217.5	1,373	6,087	+702
Jun19	181210	10669.0	10756.0	10600.0	10608.5	-217.0	304	387	-3
Total Volume and Open Interest							182,264	137,864	-10,262
Mini-DAX(EUREX)
Dec18	181210	10663.0	10757.0	10581.0	10599.0	-217.5	94,363	15,519	-2,007
Mar19	181210	10662.0	10749.0	10579.0	10591.5	-217.5	574	615	-39
Jun19	181210	10660.0	10753.0	10608.5	10608.5	-217.0	181	432	-24
Total Volume and Open Interest							95,118	16,566	-2,070
DJ EuroSTOXX 50(EUREX)
Dec18	181210	3028	3050	3002	3006	-55	2,183,988	3,984,095	-134,576
Mar19	181210	3009	3036	2989	2993	-55	176,468	434,131	+43,670
Jun19	181210	2927	2954	2909	2911	-54	98,364	166,003	-9
Total Volume and Open Interest							2,458,820	4,683,481	-90,915
Swiss Market Index(EUREX)
Dec18	181210	8656	8714	8542	8556	-186	90,405	208,642	-827
Mar19	181210	8575	8610	8449	8460	-186	10,475	39,908	+4,023
Jun19	181210	8434	8434	8285	8285	-186	3,570	10,212	+724
Total Volume and Open Interest							104,450	258,762	+3,920
FT-SE 100(EURONEXT)
Dec18	181210	6746.50	6819.00	6713.50	6733.00	-60.50	224,338	638,985	-561
Mar19	181210	6665.50	6742.50	6646.00	6665.00	-62.50	1,038	52,301	+864
Jun19	181210	6637.50	6637.50	6586.50	6586.50	-60.50	2	12	+0
Total Volume and Open Interest							225,378	691,299	+303
SPI 200(SFE)
Dec18	181210	5667.0	5705.0	5545.0	5552.0	-115.0	62,837	333,099	+4,465
Mar19	181210	5602.0	5632.0	5490.0	5493.0	-115.0	10,588	22,642	+7,425
Jun19	181210	5479.0	5479.0	5479.0	5479.0	-115.0	0	3,080	+0
Total Volume and Open Interest							73,435	360,773	+11,890
FTSE MIB(ISE)
Dec18	181210	18570.00	18700.00	18390.00	18425.00	-320.00	38,808	109,322	+3,233
Mar19	181210	18500.00	18595.00	18315.00	18338.00	-320.00	425	2,803	+147
Jun19	181210	17848.00	17848.00	17848.00	17848.00	-320.00	2	31	+1
Total Volume and Open Interest							39,235	112,156	+3,381
KOSPI 200(KFE)
Dec18	181210	268.25	270.00	264.00	265.40	-3.10	262,324	326,839	+2,626
Mar19	181210	264.95	266.90	261.15	262.75	-2.75	3,762	35,566	+1,263
Jun19	181210	261.80	263.25	261.80	263.00	-2.90	16	19,285	+5
Total Volume and Open Interest							266,116	416,886	+4,910
GSCI(CME)
Dec18	181210	412.45	413.05	406.90	408.10	-7.20	78	15,344	+0
Jan19	181210	411.15	413.25	406.80	407.95	-7.55	6	90	+0
Feb19	181210	408.10	408.10	408.10	408.10	-7.55
Total Volume and Open Interest							84	15,434	+0