MRCI's End of Day Prices

Daily Futures Price Listing Mon December 17, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan19	181217	900.75	909.25	900.25	904.75	+4.25	120,802	191,824	-11,311
Mar19	181217	913.75	922.25	913.25	918.00	+4.25	96,090	264,500	+8,684
May19	181217	926.75	935.50	926.75	931.50	+4.50	22,062	113,794	-409
Jul19	181217	938.75	947.00	938.75	943.00	+4.25	14,271	108,448	+1,481
Aug19	181217	943.75	950.25	943.75	947.00	+4.00	397	8,826	-41
Sep19	181217	946.75	951.00	946.75	948.25	+3.75	468	3,281	-119
Nov19	181217	950.25	958.00	950.25	953.50	+2.50	7,372	50,311	+831
Jan20	181217	965.00	965.00	960.50	962.00	+2.25	160	1,596	+12
Mar20	181217	969.00	971.25	969.00	969.50	+2.50	32	1,093	+6
May20	181217	976.50	976.50	976.50	976.50	+2.75	49	372	+31
Jul20	181217	985.00	985.25	984.25	984.25	+2.50	21	605	+7
Aug20	181217	982.50	982.50	982.50	982.50	+2.50	0	53	+0
Sep20	181217	976.75	976.75	976.75	976.75	+1.75	0	50	+0
Nov20	181217	971.25	977.00	971.25	974.75	+3.50	39	958	+17
Total Volume and Open Interest							261,763	745,771	-811
Soybean Meal(CBOT)
Jan19	181217	307.50	309.70	307.40	309.10	+1.80	76,845	80,855	-10,570
Mar19	181217	311.70	313.80	311.70	313.40	+1.80	58,503	159,404	+12,296
May19	181217	315.80	317.60	315.50	317.10	+1.70	15,660	77,869	+748
Jul19	181217	319.90	321.30	319.20	321.00	+1.90	7,833	61,364	+115
Aug19	181217	321.40	322.90	321.40	322.60	+1.90	2,300	11,754	+114
Sep19	181217	322.70	324.10	322.70	323.80	+1.80	764	12,137	-41
Oct19	181217	323.50	324.50	323.50	324.20	+1.60	268	11,609	+17
Dec19	181217	324.80	326.10	324.30	325.80	+1.70	2,813	30,831	+312
Jan20	181217	326.80	326.80	326.80	326.80	+1.70	29	3,141	+15
Mar20	181217	328.10	328.10	328.10	328.10	+1.80	4	3,493	-1
Total Volume and Open Interest							165,330	453,873	+2,908
Soybean Oil(CBOT)
Jan19	181217	28.48	28.57	28.15	28.17	-0.32	54,889	99,924	-11,781
Mar19	181217	28.75	28.84	28.43	28.45	-0.31	49,074	176,112	+5,003
May19	181217	29.02	29.11	28.72	28.74	-0.30	15,777	85,966	+1,984
Jul19	181217	29.32	29.37	29.01	29.03	-0.29	7,973	69,245	+39
Aug19	181217	29.45	29.47	29.15	29.17	-0.29	1,149	13,812	+334
Sep19	181217	29.59	29.61	29.29	29.31	-0.28	455	10,543	-6
Oct19	181217	29.63	29.70	29.37	29.37	-0.29	807	7,620	-24
Dec19	181217	29.84	29.84	29.54	29.54	-0.29	3,169	31,708	+265
Jan20	181217	30.07	30.09	29.81	29.81	-0.29	12	2,215	-1
Mar20	181217	30.38	30.40	30.12	30.12	-0.28	1	3,125	+1
Total Volume and Open Interest							133,335	504,545	-4,242
Canola(WCE)
Jan19	181217	477.8	478.9	477.0	478.4	+0.6	16,992	55,184	-5,622
Mar19	181217	485.3	486.4	483.5	485.5	+0.3	9,164	78,766	+2,719
May19	181217	491.6	493.1	490.3	492.4	-0.1	2,481	27,549	+693
Jul19	181217	498.0	499.0	496.2	498.3	-0.5	479	9,803	+81
Nov19	181217	491.1	491.9	488.6	491.2	-1.2	247	6,112	+103
Total Volume and Open Interest							29,363	177,572	-2,026
Corn(CBOT)
Mar19	181217	384.25	386.00	383.25	384.00	-0.75	145,487	828,024	-4,825
May19	181217	391.75	393.50	390.75	391.75	-0.50	36,471	210,601	+2,055
Jul19	181217	398.25	399.75	397.25	398.25	-0.50	16,226	207,388	+916
Sep19	181217	399.25	400.75	398.50	399.75	-0.25	9,800	105,016	+1,232
Dec19	181217	403.00	404.75	402.50	403.50	-0.25	14,129	196,738	-79
Mar20	181217	412.25	413.50	411.75	412.25	-0.50	1,401	12,750	+560
May20	181217	418.00	418.00	417.00	417.50	-0.25	88	1,766	+15
Jul20	181217	421.25	423.00	421.25	422.00	-0.25	145	4,851	+55
Sep20	181217	415.25	415.25	414.25	414.25	-0.50	0	659	+0
Dec20	181217	415.00	416.00	414.75	415.25	-0.50	112	6,679	+58
Total Volume and Open Interest							224,090	1,575,219	-274
Wheat(CBOT)
Mar19	181217	531.00	537.50	530.00	535.25	+5.25	78,474	235,707	+3,133
May19	181217	538.50	543.25	536.50	541.75	+5.25	15,324	74,484	-655
Jul19	181217	544.25	549.00	543.00	547.75	+5.00	11,678	70,094	+308
Sep19	181217	552.25	555.50	550.00	554.50	+4.75	4,889	21,184	+538
Dec19	181217	560.00	566.75	560.00	566.00	+5.25	4,191	27,549	+370
Mar20	181217	569.75	574.75	569.75	574.00	+5.50	1,993	4,339	+717
Total Volume and Open Interest							116,916	439,281	+4,442
Wheat(KCBT)
Mar19	181217	518.00	524.25	517.00	522.00	+3.75	29,238	188,637	+1,099
May19	181217	529.00	535.25	528.75	533.50	+4.25	8,848	49,355	-124
Jul19	181217	538.75	545.00	538.75	543.75	+5.25	7,222	36,994	+540
Sep19	181217	553.75	556.00	553.50	555.25	+5.25	1,148	8,468	+168
Dec19	181217	565.00	572.25	565.00	571.50	+5.00	723	6,483	+180
Mar20	181217	581.75	584.00	581.75	582.00	+4.75	153	562	+34
May20	181217	586.75	586.75	586.75	586.75	+4.75	35	185	-4
Total Volume and Open Interest							47,431	291,324	+1,921
Wheat(MGE)
Mar19	181217	584.00	588.00	582.25	585.25	+1.25	5,654	35,668	-152
May19	181217	589.50	592.75	588.50	590.50	+1.50	1,564	11,557	+203
Jul19	181217	596.00	598.75	595.00	596.75	+1.75	693	4,027	-6
Sep19	181217	602.25	605.50	601.25	603.50	+2.00	223	5,070	+43
Dec19	181217	612.75	616.50	612.00	614.75	+2.75	140	2,662	+51
Mar20	181217	620.00	622.00	620.00	622.00	+3.75	8	145	+2
Total Volume and Open Interest							8,282	59,134	+141
Oats(CBOT)
Mar19	181217	287.50	289.75	286.25	288.00	+0.50	363	5,393	-14
May19	181217	289.50	291.50	289.00	290.75	+1.50	33	424	+18
Jul19	181217	287.25	288.25	287.00	288.25	+2.25	3	38	+3
Sep19	181217	275.25	275.25	275.25	275.25	+2.25	0	23	+0
Total Volume and Open Interest							399	6,036	+7
Rough Rice(CBOT)
Jan19	181217	10.64	10.65	10.53	10.56	-0.02	490	4,078	-208
Mar19	181217	10.70	10.77	10.68	10.69	+0.01	328	3,696	+226
May19	181217	10.88	10.88	10.87	10.87	+0.01	2	48	-1
Jul19	181217	11.02	11.02	11.02	11.02	+0.01
Total Volume and Open Interest							820	7,822	+17
Live Cattle(CME)
Dec18	181217	119.200	119.300	118.600	119.035	-0.545	2,241	10,437	-846
Feb19	181217	122.080	122.200	121.100	121.550	-0.850	21,400	134,892	+582
Apr19	181217	124.080	124.285	123.400	123.850	-0.650	15,631	88,447	+1,247
Jun19	181217	115.350	115.785	114.850	115.350	-0.730	10,424	77,574	+1,656
Aug19	181217	113.385	113.400	112.300	112.750	-0.930	4,269	21,546	+942
Oct19	181217	114.500	114.700	113.785	114.100	-0.850	1,522	8,433	+342
Total Volume and Open Interest							55,845	345,982	+4,078
Feeder Cattle(CME)
Jan19	181217	146.935	147.250	145.300	145.380	-2.200	5,598	19,825	-1,244
Mar19	181217	144.950	145.380	143.130	143.330	-2.455	6,297	18,610	+1,697
Apr19	181217	145.500	145.800	143.880	144.100	-2.150	2,213	5,056	-43
May19	181217	145.630	145.935	144.130	144.535	-1.815	1,144	3,588	+184
Aug19	181217	149.300	149.380	147.850	148.435	-1.395	371	2,336	+51
Sep19	181217	148.435	148.435	148.035	148.200	-1.200	46	152	+14
Oct19	181217	147.830	147.830	147.830	147.830	-1.205	14	26	+2
Total Volume and Open Interest							15,691	49,612	+665
Lean Hogs(CME)
Feb19	181217	64.330	64.400	63.035	63.830	-0.670	17,731	78,690	+690
Apr19	181217	70.050	70.200	68.600	68.980	-1.070	11,023	48,110	-1,101
May19	181217	75.730	75.830	74.650	74.650	-1.135	108	1,715	-6
Jun19	181217	83.035	83.100	81.830	82.385	-0.795	5,130	27,206	+930
Jul19	181217	84.100	84.100	82.730	83.285	-0.750	3,498	16,879	-520
Aug19	181217	83.700	83.700	82.400	83.080	-0.620	3,198	19,824	+1,637
Oct19	181217	68.900	68.900	68.000	68.350	-0.535	446	6,153	+56
Dec19	181217	62.600	62.800	62.380	62.500	-0.550	117	1,396	+8
Total Volume and Open Interest							43,205	212,614	+986
Class III Milk(CME)
Dec18	181217	13.80	13.86	13.80	13.80	unch	233	4,557	-46
Jan19	181217	14.22	14.28	14.14	14.20	-0.02	506	5,686	+91
Feb19	181217	14.63	14.64	14.52	14.54	-0.11	227	3,390	-11
Mar19	181217	15.07	15.07	14.91	14.93	-0.13	211	2,751	+72
Apr19	181217	15.48	15.50	15.39	15.41	-0.11	72	1,878	+19
May19	181217	15.71	15.72	15.66	15.70	-0.05	93	1,808	-13
Jun19	181217	15.91	15.93	15.87	15.87	-0.08	121	1,965	+11
Jul19	181217	16.20	16.24	16.18	16.18	-0.07	38	1,239	+20
Aug19	181217	16.43	16.50	16.41	16.45	-0.02	41	1,018	+12
Sep19	181217	16.58	16.61	16.58	16.60	-0.07	46	1,147	+42
Oct19	181217	16.49	16.52	16.48	16.52	-0.02	23	894	+18
Nov19	181217	16.43	16.43	16.43	16.43	unch	15	910	+14
Dec19	181217	16.29	16.29	16.29	16.29	-0.05	27	789	+17
Total Volume and Open Interest							1,653	28,041	+246
Cocoa(ICE)
Dec18	181213	2200	2200	2200	2200	+88
Mar19	181217	2227	2263	2204	2230	-7	17,342	113,595	+418
May19	181217	2237	2271	2217	2245	unch	4,621	46,470	-117
Jul19	181217	2249	2282	2230	2259	+4	3,089	23,146	-202
Sep19	181217	2268	2282	2245	2273	+9	1,949	18,508	+1,070
Dec19	181217	2275	2289	2252	2282	+11	660	20,297	+70
Mar20	181217	2274	2290	2257	2289	+12	200	10,281	-11
Total Volume and Open Interest							27,910	235,920	+1,238
Coffee "C"(ICE)
Dec18	181217	98.05	98.05	94.70	94.70	-2.25	23	82	+12
Mar19	181217	102.30	103.30	99.75	100.10	-2.15	16,684	125,651	+423
May19	181217	105.50	106.45	103.05	103.35	-2.05	5,569	57,327	-19
Jul19	181217	108.45	109.15	105.90	106.10	-2.00	2,915	32,558	+436
Sep19	181217	111.00	111.90	108.65	108.85	-2.00	1,952	20,448	+883
Dec19	181217	115.00	115.70	112.30	112.60	-2.00	447	12,313	+77
Total Volume and Open Interest							27,987	263,548	+1,907
Orange Juice(ICE)
Jan19	181217	139.35	141.10	138.30	139.60	+0.45	743	7,752	-530
Mar19	181217	138.70	139.55	137.60	138.00	-0.20	625	6,661	+492
May19	181217	138.90	139.20	138.50	138.50	-0.40	8	1,488	+2
Jul19	181217	139.60	139.60	139.40	139.40	-0.50	1	575	+0
Sep19	181217	140.45	140.45	140.25	140.25	-0.40	0	175	+0
Nov19	181217	140.90	140.90	140.90	140.90	-0.40	0	29	+0
Total Volume and Open Interest							1,377	16,685	-36
Sugar #11(ICE)
Mar19	181217	12.65	12.79	12.47	12.49	-0.16	77,711	353,803	+4,240
May19	181217	12.73	12.87	12.57	12.60	-0.15	31,297	176,436	-5,851
Jul19	181217	12.85	12.97	12.71	12.73	-0.13	11,983	123,550	+2,641
Oct19	181217	13.11	13.21	12.97	12.99	-0.13	7,053	97,055	+495
Mar20	181217	13.67	13.71	13.52	13.55	-0.12	3,114	41,393	+349
May20	181217	13.66	13.66	13.55	13.56	-0.11	904	9,982	+433
Jul20	181217	13.56	13.58	13.54	13.54	-0.11	1,095	8,080	+499
Oct20	181217	13.63	13.64	13.60	13.60	-0.10	725	8,382	+508
Total Volume and Open Interest							134,009	823,795	+3,355
London Cocoa(LCE)
Mar19	181217	1663	1679	1646	1657	-8	9,389	86,477	-1,460
May19	181217	1679	1693	1662	1673	-8	3,888	44,357	+46
Jul19	181217	1688	1700	1669	1680	-9	3,049	33,339	+82
Sep19	181217	1696	1701	1675	1687	-7	2,526	28,791	+545
Dec19	181217	1705	1708	1680	1692	-6	2,129	34,985	-219
Mar20	181217	1706	1715	1686	1700	-5	772	12,633	+158
May20	181217	1711	1711	1705	1705	-5	266	5,400	-70
Total Volume and Open Interest							22,071	249,181	-928
London Sugar(LCE)
Mar19	181217	343.70	346.40	339.20	339.70	-3.30	6,594	48,384	-1,521
May19	181217	348.90	350.80	344.40	344.90	-2.90	1,671	18,914	-169
Aug19	181217	353.60	355.90	349.70	350.20	-2.90	298	12,735	-61
Oct19	181217	357.70	358.50	353.90	354.30	-2.90	105	5,056	+42
Dec19	181217	363.00	364.30	359.40	359.70	-2.70	49	2,847	+4
Total Volume and Open Interest							8,793	89,883	-1,653
Cotton(ICE)
Mar19	181217	79.21	79.80	77.90	78.54	-1.06	13,158	130,847	-700
May19	181217	80.67	80.85	79.11	79.72	-0.95	3,955	37,244	+724
Jul19	181217	81.35	81.47	80.03	80.64	-0.70	2,009	18,731	-240
Oct19	181217	77.96	77.96	77.96	77.96	-0.46	0	6	+0
Dec19	181217	77.66	77.84	76.84	77.29	-0.40	1,025	32,199	+185
Mar20	181217	77.87	77.87	77.31	77.76	-0.32	8	980	-1
Total Volume and Open Interest							20,155	221,067	-32
Lumber(CME)
Jan19	181217	326.1	329.4	317.7	320.7	-0.9	238	2,054	-82
Mar19	181217	330.0	334.2	322.6	325.3	-2.0	183	1,162	+68
May19	181217	336.0	336.0	330.9	332.4	-1.1	18	604	+3
Jul19	181217	342.9	342.9	342.9	342.9	-1.5	1	141	+0
Total Volume and Open Interest							440	3,972	-11
Crude Oil(NYM)
Jan19	181217	51.25	51.87	49.01	49.88	-1.32	733,627	146,352	-40,431
Feb19	181217	51.52	52.15	49.32	50.20	-1.27	261,443	338,864	+22,313
Mar19	181217	51.82	52.43	49.67	50.55	-1.21	117,447	264,905	+25,302
Apr19	181217	52.17	52.72	50.00	50.91	-1.15	59,458	110,055	+10,011
May19	181217	52.54	53.02	50.40	51.29	-1.10	45,364	115,264	+2,536
Jun19	181217	52.79	53.31	50.76	51.65	-1.03	55,252	207,561	+2,597
Jul19	181217	52.91	53.53	51.15	51.96	-0.96	24,034	71,978	+4,325
Aug19	181217	53.31	53.62	51.48	52.21	-0.89	11,559	59,644	+1,038
Sep19	181217	53.22	53.84	51.52	52.39	-0.83	18,773	100,233	-815
Oct19	181217	53.69	53.69	51.70	52.49	-0.80	2,661	54,220	-398
Nov19	181217	53.38	53.93	51.76	52.59	-0.74	1,353	43,943	+82
Dec19	181217	53.35	53.97	51.79	52.64	-0.71	34,923	189,109	-1,420
Jan20	181217	53.22	53.26	52.58	52.68	-0.66	1,504	34,341	-161
Feb20	181217	52.71	52.71	52.71	52.71	-0.61	1,215	21,011	+366
Mar20	181217	52.74	52.74	52.74	52.74	-0.57	6,822	32,639	+3,124
Apr20	181217	52.76	52.76	52.76	52.76	-0.52	803	8,377	+116
Total Volume and Open Interest							1,395,465	2,088,384	+28,795
e-miNY Crude Oil(NYM)
Jan19	181217	51.275	51.875	49.025	49.875	-1.325	27,481	2,223	-175
Feb19	181217	51.550	52.150	49.325	50.200	-1.275	1,826	1,318	+190
Mar19	181217	51.875	52.375	49.700	50.550	-1.200	216	277	-1
Apr19	181217	52.150	52.150	50.150	50.900	-1.150	23	154	+7
May19	181217	52.350	52.950	50.875	51.300	-1.100	2	137	-1
Jun19	181217	52.025	52.475	51.200	51.650	-1.025	3	154	+0
Jul19	181217	51.950	51.950	51.950	51.950	-0.975	0	23	+0
Aug19	181217	51.700	52.200	51.700	52.200	-0.900	2	59	+0
Sep19	181217	52.400	52.400	52.400	52.400	-0.825	0	61	+0
Oct19	181217	52.500	52.500	52.500	52.500	-0.800	0	4	+0
Total Volume and Open Interest							29,563	4,598	+19
NY Harbor ULSD(NYM)
Jan19	181217	184.52	186.86	180.46	182.67	-1.86	59,378	81,485	-7,734
Feb19	181217	183.81	186.19	179.95	182.16	-1.76	41,455	73,796	+4,494
Mar19	181217	183.02	185.18	179.04	181.23	-1.71	27,041	66,966	+1,645
Apr19	181217	181.83	184.08	177.97	180.13	-1.71	15,117	36,448	+1,302
May19	181217	181.94	183.77	177.92	179.96	-1.69	8,033	21,078	+1,116
Jun19	181217	182.34	183.87	178.50	180.44	-1.66	8,920	29,909	-202
Jul19	181217	183.10	184.31	179.51	181.48	-1.60	3,592	9,717	+552
Aug19	181217	184.20	185.69	180.62	182.53	-1.54	2,270	5,522	+371
Sep19	181217	185.30	187.30	181.79	183.71	-1.46	1,904	4,673	-220
Oct19	181217	186.10	187.30	182.90	184.80	-1.43	1,017	4,007	-147
Nov19	181217	187.10	188.00	183.76	185.73	-1.43	664	2,930	+47
Dec19	181217	187.80	189.93	184.45	186.46	-1.44	2,885	18,139	+118
Jan20	181217	188.40	189.16	185.18	187.06	-1.42	1,021	3,825	+280
Feb20	181217	188.50	189.32	185.60	187.18	-1.40	437	2,076	+300
Total Volume and Open Interest							174,571	369,110	+2,256
RBOB Gasoline(NYM)
Jan19	181217	143.62	145.75	139.32	141.04	-2.39	78,945	87,620	-6,192
Feb19	181217	143.81	145.98	139.45	141.28	-2.53	47,493	97,706	+8,725
Mar19	181217	145.79	147.69	141.26	143.15	-2.50	29,002	70,204	+2,141
Apr19	181217	165.10	166.71	160.62	162.50	-2.43	14,927	33,321	+1,887
May19	181217	166.30	168.02	162.31	163.78	-2.32	7,816	32,707	+1,085
Jun19	181217	167.40	167.86	162.38	164.24	-2.19	9,184	26,990	+111
Jul19	181217	166.10	167.25	162.34	163.74	-2.17	2,777	14,305	+503
Aug19	181217	164.90	165.67	162.45	162.62	-2.21	1,788	8,062	+293
Sep19	181217	163.10	163.75	159.38	160.78	-2.30	2,582	13,101	+480
Oct19	181217	151.50	152.19	149.20	149.20	-2.25	887	7,469	-166
Total Volume and Open Interest							198,328	414,065	+9,257
e-miNY RBOB Gasoline(NYM)
Jan19	181217	141.00	141.04	141.00	141.04	-2.39	0	2	+0
Feb19	181217	141.28	141.30	141.28	141.28	-2.53
Mar19	181217	143.15	143.20	143.15	143.15	-2.50
Apr19	181217	162.50	162.50	162.50	162.50	-2.43
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Jan19	181217	3.620	3.742	3.516	3.528	-0.299	193,403	125,602	-22,448
Feb19	181217	3.552	3.659	3.433	3.453	-0.300	96,645	164,831	+4,431
Mar19	181217	3.430	3.498	3.283	3.308	-0.298	92,751	243,794	+16,483
Apr19	181217	2.865	2.896	2.769	2.780	-0.114	37,879	149,313	+932
May19	181217	2.777	2.822	2.715	2.727	-0.080	25,417	121,589	-951
Jun19	181217	2.800	2.846	2.750	2.758	-0.073	10,921	42,384	+32
Jul19	181217	2.835	2.868	2.783	2.792	-0.069	10,339	45,868	+791
Aug19	181217	2.860	2.867	2.778	2.787	-0.070	7,300	49,126	+765
Sep19	181217	2.800	2.839	2.755	2.763	-0.067	4,504	38,060	+596
Oct19	181217	2.859	2.865	2.783	2.791	-0.064	11,658	93,920	+79
Nov19	181217	2.894	2.905	2.828	2.835	-0.061	3,400	38,047	+65
Dec19	181217	3.041	3.053	2.978	2.985	-0.059	1,736	39,127	-57
Jan20	181217	3.157	3.167	3.089	3.098	-0.059	4,523	40,712	+667
Feb20	181217	3.095	3.104	3.033	3.041	-0.052	771	10,918	-54
Mar20	181217	2.909	2.930	2.861	2.870	-0.040	1,102	14,672	+295
Apr20	181217	2.545	2.573	2.529	2.542	-0.008	1,009	18,913	-108
Total Volume and Open Interest							504,100	1,289,844	+1,598
Brent Crude Oil(ICE)
Feb19	181217	60.25	61.21	58.64	59.61	-0.67	252,397	323,785	-18,998
Mar19	181217	60.37	61.24	58.68	59.66	-0.74	140,696	340,899	-2,517
Apr19	181217	60.30	61.36	58.86	59.80	-0.76	65,067	135,093	-477
May19	181217	60.82	61.57	59.11	60.05	-0.74	42,864	114,238	-1,317
Jun19	181217	61.02	61.75	59.35	60.27	-0.71	72,584	245,974	-974
Jul19	181217	61.17	61.87	59.51	60.42	-0.69	23,061	88,202	+2,237
Aug19	181217	61.28	61.89	59.59	60.48	-0.66	15,339	68,261	+526
Sep19	181217	61.23	61.84	59.58	60.46	-0.63	20,631	89,553	-936
Oct19	181217	61.06	61.79	59.59	60.43	-0.61	8,778	49,659	+718
Nov19	181217	60.42	60.42	60.42	60.42	-0.58	8,023	57,593	+2,911
Dec19	181217	60.97	61.72	59.54	60.40	-0.55	49,916	210,851	+5,124
Jan20	181217	60.26	60.41	60.20	60.41	-0.52	1,352	33,037	-220
Feb20	181217	60.42	60.42	60.42	60.42	-0.48	741	29,237	+6
Mar20	181217	59.91	60.45	59.91	60.45	-0.44	1,669	25,615	+118
Total Volume and Open Interest							735,550	2,212,476	-11,875
Gas Oil(ICE)
Jan19	181217	555.75	561.25	541.50	550.25	-6.00	64,608	143,788	-9,842
Feb19	181217	553.75	562.25	542.00	550.75	-6.25	50,984	112,428	+9,261
Mar19	181217	556.00	562.25	542.50	551.25	-6.00	23,801	80,865	+1,599
Apr19	181217	556.25	562.75	543.00	551.75	-5.75	10,736	48,424	+2,333
May19	181217	556.75	563.25	543.75	552.50	-5.75	8,174	34,164	+2,499
Jun19	181217	557.25	565.00	545.50	554.00	-5.75	12,322	57,549	-690
Jul19	181217	560.75	567.50	548.50	556.75	-5.50	2,896	27,213	-106
Aug19	181217	563.25	570.25	551.75	560.00	-5.00	2,069	21,189	+139
Sep19	181217	566.25	573.00	555.00	563.00	-5.00	1,054	26,762	+254
Oct19	181217	569.75	576.25	558.25	566.25	-4.75	427	20,536	-22
Total Volume and Open Interest							189,790	788,129	+7,074
Ethanol(CBOT)
Jan19	181217	1.261	1.266	1.250	1.259	+0.001	428	1,714	-85
Feb19	181217	1.294	1.295	1.282	1.287	-0.003	230	712	+115
Mar19	181217	1.317	1.318	1.310	1.310	-0.003	110	432	+9
Apr19	181217	1.332	1.332	1.332	1.332	-0.003	2	22	+0
May19	181217	1.347	1.347	1.347	1.347	-0.003	0	17	+0
Jun19	181217	1.381	1.381	1.381	1.381	-0.003
Jul19	181217	1.403	1.403	1.403	1.403	-0.003
Aug19	181217	1.403	1.403	1.403	1.403	-0.003
Total Volume and Open Interest							770	2,897	+39
WTI Crude Oil(ICE)
Jan19	181217	51.41	51.86	49.04	49.88	-1.32	56,762	39,756	-10,317
Feb19	181217	51.61	52.15	49.34	50.20	-1.27	61,992	64,520	-3,464
Mar19	181217	51.85	52.40	49.68	50.55	-1.21	36,181	64,026	+322
Apr19	181217	52.14	52.71	50.01	50.91	-1.15	19,323	31,475	+104
May19	181217	52.50	53.00	50.38	51.29	-1.10	8,341	21,395	+313
Jun19	181217	52.76	53.31	50.75	51.65	-1.03	13,545	85,340	+297
Jul19	181217	52.90	53.52	51.05	51.96	-0.96	2,762	14,808	-14
Aug19	181217	53.07	53.58	51.29	52.21	-0.89	1,285	6,768	+104
Sep19	181217	53.19	53.83	51.48	52.39	-0.83	1,396	20,377	-8
Oct19	181217	52.49	52.49	52.49	52.49	-0.80	709	5,174	+525
Nov19	181217	52.59	52.59	52.59	52.59	-0.74	39	4,656	-9
Dec19	181217	53.75	53.75	51.91	52.64	-0.71	8,451	101,889	+1,116
Jan20	181217	52.68	52.68	52.68	52.68	-0.66	149	3,542	-110
Feb20	181217	52.71	52.71	52.71	52.71	-0.61	147	2,849	+117
Mar20	181217	52.74	52.74	52.74	52.74	-0.57	168	6,633	+0
Apr20	181217	52.76	52.76	52.76	52.76	-0.52	1	1,722	-1
Total Volume and Open Interest							215,156	575,147	-11,181
US Dollar Index(ICE)
Dec18	181217	97.425	97.470	97.130	97.175	-0.255	23,059	26,211	-5,634
Mar19	181217	96.890	96.940	96.505	96.550	-0.360	22,378	45,839	+9,599
Jun19	181217	96.350	96.350	96.030	96.030	-0.360	242	517	+182
Total Volume and Open Interest							45,682	72,781	+4,149
Australian Dollar(CME)
Dec18	181217	71.77	71.86	71.69	71.85	+0.07	112,294	47,988	-23,953
Mar19	181217	71.86	71.96	71.78	71.87	unch	68,409	92,898	+22,037
Jun19	181217	71.98	71.98	71.97	71.97	unch	14	320	+11
Total Volume and Open Interest							184,916	141,968	-1,995
British Pound(CME)
Dec18	181217	125.87	126.45	125.75	126.13	+0.32	131,891	80,775	-23,353
Mar19	181217	126.47	127.06	126.35	126.89	+0.49	79,536	183,313	+41,851
Jun19	181217	126.95	127.50	126.92	127.45	+0.49	115	485	+54
Total Volume and Open Interest							212,467	267,952	+18,811
Canadian Dollar(CME)
Dec18	181217	74.72	74.78	74.51	74.58	-0.20	103,551	55,336	-30,435
Mar19	181217	74.89	74.94	74.67	74.74	-0.19	73,705	117,821	+41,858
Jun19	181217	74.99	75.03	74.87	74.87	-0.19	78	2,026	+42
Sep19	181217	75.07	75.17	74.99	74.99	-0.18	79	688	+47
Total Volume and Open Interest							179,083	176,813	+11,437
Japanese Yen(CME)
Dec18	181217	88.25	88.58	88.10	88.54	+0.26	164,774	73,372	-31,904
Mar19	181217	88.93	89.46	88.79	89.41	+0.43	120,798	198,843	+75,158
Jun19	181217	89.51	90.09	89.51	90.09	+0.42	117	338	+107
Total Volume and Open Interest							289,206	274,170	+43,380
Swiss Franc(CME)
Dec18	181217	100.20	100.80	100.20	100.76	+0.54	46,517	45,312	-8,165
Mar19	181217	101.16	101.75	101.09	101.67	+0.53	38,627	67,827	+21,573
Jun19	181217	102.58	102.58	102.58	102.58	+0.53	0	94	+0
Total Volume and Open Interest							85,144	113,262	+13,408
EuroFX(CME)
Dec18	181217	113.04	113.54	113.03	113.42	+0.37	348,196	163,821	-109,000
Mar19	181217	113.96	114.50	113.95	114.42	+0.46	230,044	431,993	+88,715
Jun19	181217	114.90	115.40	114.90	115.33	+0.46	407	7,892	+75
Total Volume and Open Interest							582,300	614,381	-20,278
Mexican Peso(CME)
Dec18	181217	495.75	497.75	495.25	497.75	+4.00	59,533	71,378	-26,940
Jan19	181217	492.25	495.63	492.25	495.63	+3.38	0	5	+0
Total Volume and Open Interest							122,712	187,544	-1,121
Brazilian Real(CME)
Jan19	181217	254.50	257.65	254.45	256.95	+0.65	2,480	11,051	-172
Feb19	181217	256.50	256.50	256.50	256.50	+0.75	0	347	+0
Mar19	181217	256.00	256.00	256.00	256.00	+0.75	1	1,304	+1
Apr19	181217	255.50	255.50	255.50	255.50	+0.80
Total Volume and Open Interest							2,481	12,702	-171
30-Year T-Bonds(CBOT)
Dec18	181217	143~090	143~310	143~090	143~250	+0~160	1,053	6,493	-110
Mar19	181217	142~230	143~130	142~200	143~070	+0~160	338,203	981,914	+5,480
Jun19	181217	142~190	142~200	142~190	142~190	+0~150	0	5	+0
Total Volume and Open Interest							339,256	988,412	+5,370
10-Year T-Notes(CBOT)
Dec18	181217	120~140	120~245	120~130	120~230	+0~085	5,119	40,908	-533
Mar19	181217	120~125	120~235	120~105	120~210	+0~085	1,384,310	4,161,803	-16,379
Jun19	181217	120~230	120~230	120~190	120~190	+0~085	1	802	+0
Total Volume and Open Interest							1,389,430	4,203,513	-16,912
5-Year T-Notes(CBOT)
Dec18	181217	113~156	113~214	113~156	113~214	+0~052	4,509	70,042	-1,427
Mar19	181217	113~176	113~244	113~160	113~226	+0~050	907,850	4,601,436	-1,833
Jun19	181217	113~226	113~226	113~226	113~226	+0~050
Total Volume and Open Interest							912,359	4,671,478	-3,260
2 Year T-Notes(CBOT)
Dec18	181217	105~206	105~236	105~206	105~230	+0~024	744	5,399	-237
Mar19	181217	105~214	105~250	105~206	105~240	+0~024	462,663	2,537,292	-9,358
Jun19	181217	105~210	105~214	105~210	105~214	+0~004
Total Volume and Open Interest							463,407	2,542,691	-9,595
Eurodollars(CME)
Dec18	181217	97.195	97.198	97.192	97.198	+0.003	244,858	1,545,887	-22,968
Mar19	181217	97.225	97.260	97.215	97.245	+0.025	193,639	1,343,115	+4,206
Jun19	181217	97.165	97.215	97.155	97.200	+0.035	177,413	1,293,497	-14,941
Sep19	181217	97.125	97.185	97.115	97.165	+0.040	176,868	1,314,170	-4,615
Dec19	181217	97.090	97.160	97.085	97.140	+0.045	290,858	1,921,272	-11,226
Mar20	181217	97.135	97.200	97.125	97.180	+0.045	208,803	1,050,682	+27
Jun20	181217	97.180	97.240	97.170	97.220	+0.040	163,874	1,056,152	-1,555
Sep20	181217	97.210	97.265	97.195	97.245	+0.035	122,622	860,504	+1,627
Dec20	181217	97.205	97.250	97.190	97.235	+0.035	148,073	1,231,097	-12,031
Mar21	181217	97.225	97.275	97.215	97.260	+0.030	94,976	590,224	-7,824
Jun21	181217	97.245	97.290	97.235	97.280	+0.030	94,711	412,578	+23
Sep21	181217	97.255	97.290	97.235	97.280	+0.030	81,593	311,428	+3,520
Dec21	181217	97.225	97.260	97.210	97.250	+0.025	49,320	345,748	-1,531
Mar22	181217	97.215	97.250	97.200	97.245	+0.025	41,352	206,078	-2,852
Jun22	181217	97.205	97.240	97.190	97.235	+0.025	20,364	158,558	-1,657
Sep22	181217	97.185	97.225	97.180	97.225	+0.030	21,603	144,099	-1,404
Dec22	181217	97.170	97.205	97.160	97.200	+0.025	26,116	151,882	+3,553
Mar23	181217	97.150	97.185	97.140	97.185	+0.025	21,623	69,739	-855
Total Volume and Open Interest							2,265,227	14,447,701	-49,191
Ultra T-Bond(CBOT)
Dec18	181217	156~08	156~29	156~08	156~29	+0~23	1,045	5,545	-751
Mar19	181217	157~04	158~05	156~31	157~30	+0~25	163,481	1,082,896	+3,996
Jun19	181217	158~26	158~26	158~26	158~26	+0~25
Total Volume and Open Interest							164,526	1,088,441	+3,245
Ultra 10-Yr T-Note(CBOT)
Dec18	181217	128~080	128~100	128~050	128~100	+0~125	397	6,032	-195
Mar19	181217	127~285	128~120	127~260	128~090	+0~120	151,439	714,180	+4,956
Jun19	181217	128~090	128~090	128~090	128~090	+0~120
Total Volume and Open Interest							151,836	720,212	+4,761
30 Day Federal Funds(CBOT)
Dec18	181217	97.730	97.740	97.728	97.735	+0.005	8,679	162,610	+2,920
Jan19	181217	97.620	97.640	97.615	97.630	+0.010	53,207	416,617	+25,353
Feb19	181217	97.610	97.630	97.605	97.620	+0.015	12,131	205,663	+1,035
Mar19	181217	97.575	97.600	97.570	97.590	+0.020	8,350	70,326	+404
Apr19	181217	97.530	97.565	97.525	97.555	+0.025	46,114	241,168	-4,129
May19	181217	97.510	97.550	97.510	97.540	+0.030	10,118	145,933	+2,919
Total Volume and Open Interest							200,186	2,085,043	+28,098
Japanese Govt Bonds(SGX)
Mar19	181213	151.75	151.83	151.67	151.83	+0.09	7,657	18,767	+3,056
Jun19	181213	151.83	151.83	151.83	151.83	+0.09
Sep19	181213	151.83	151.83	151.83	151.83	+0.09
Total Volume and Open Interest							13,368	26,526	+1,367
Euro-Buxl(EUREX)
Mar19	181217	180.32	180.68	179.64	180.18	-0.02	73,948	242,533	-7,240
Jun19	181217	179.14	179.14	179.14	179.14	-0.02
Sep19	181217	179.14	179.14	179.14	179.14	-0.02
Total Volume and Open Interest							73,948	242,533	-7,240
Euro-Bund(EUREX)
Mar19	181217	163.28	163.30	162.96	163.14	-0.06	806,925	1,902,325	-100,095
Jun19	181217	160.70	160.70	160.60	160.60	-0.05	2	37	+7
Sep19	181217	160.60	160.60	160.60	160.60	-0.05
Total Volume and Open Interest							806,927	1,902,362	-100,088
Euro-Bobl(EUREX)
Mar19	181217	132.33	132.39	132.23	132.30	-0.04	531,125	1,436,973	-70,754
Jun19	181217	131.67	131.67	131.67	131.67	-0.04	0	25	+0
Sep19	181217	131.67	131.67	131.67	131.67	-0.04
Total Volume and Open Interest							531,125	1,436,998	-70,754
Euro-Schatz(EUREX)
Mar19	181217	111.90	111.92	111.89	111.89	unch	412,770	1,755,436	-85,757
Jun19	181217	111.86	111.86	111.86	111.86	unch
Sep19	181217	111.86	111.86	111.86	111.86	unch
Total Volume and Open Interest							412,770	1,755,436	-85,757
3-Mth Euribor(EUREX)
Dec18	181217	100.315	100.315	100.310	100.310	unch	0	12,234	+0
Mar19	181217	100.280	100.295	100.280	100.295	+0.010	150	2,344	-74
Jun19	181217	100.280	100.285	100.280	100.285	+0.005	99	1,928	-78
Total Volume and Open Interest							279	25,318	-479
Long Gilt(LIFFE)
Dec18	181217	124~08	124~08	124~03	124~03	-0~10	6,549	29,490	-3,376
Mar19	181217	123~20	123~20	123~04	123~11	-0~11	238,506	728,225	-9,600
Total Volume and Open Interest							245,055	757,715	-12,976
3-Mth Short Sterling(LIFFE)
Dec18	181217	99.10	99.11	99.09	99.10	-0.00	31,264	599,467	+6,137
Mar19	181217	99.07	99.07	99.05	99.06	-0.01	163,443	841,569	-2,294
Jun19	181217	98.99	99.00	98.97	98.98	-0.00	121,696	425,666	+14,485
Sep19	181217	98.93	98.94	98.92	98.93	-0.00	120,165	515,301	+477
Dec19	181217	98.88	98.89	98.86	98.88	-0.00	113,790	469,891	-7,211
Mar20	181217	98.84	98.85	98.82	98.84	-0.01	128,564	296,133	-610
Total Volume and Open Interest							1,134,689	4,484,390	+29,361
3-Mth Euribor(LIFFE)
Dec18	181217	100.310	100.315	100.310	100.310	unch	47,946	558,701	+1,046
Mar19	181217	100.285	100.290	100.285	100.285	unch	105,365	535,787	+7,089
Jun19	181217	100.280	100.285	100.275	100.280	unch	103,322	655,053	+5,165
Total Volume and Open Interest							1,105,659	5,499,422	-30,387
3-Mth Aus T-Bills(SFE)
Dec18	181213	97.98	98.00	97.91	97.95	-0.03	21,241	43,462	-17,032
Mar19	181217	98.02	98.04	98.02	98.03	+0.01	41,751	231,828	+3,513
Jun19	181217	98.05	98.06	98.04	98.06	+0.01	29,822	216,321	+5,748
Sep19	181217	98.06	98.08	98.06	98.07	+0.01	22,934	183,744	-14,496
Dec19	181217	98.05	98.07	98.05	98.07	+0.02	31,677	185,525	+7,096
Mar20	181217	98.02	98.05	98.02	98.04	+0.02	12,546	121,714	+1,509
Jun20	181217	97.99	98.02	97.99	98.00	+0.02	8,239	107,081	+2,361
Sep20	181217	97.95	97.96	97.95	97.96	+0.02	8,764	57,319	+1,565
Dec20	181217	97.89	97.91	97.89	97.91	+0.02	6,610	19,852	+3,257
Mar21	181217	97.86	97.87	97.86	97.86	+0.02	265	4,217	-35
Total Volume and Open Interest							163,424	1,132,051	-8,851
10-Year Aus T-Bonds(SFE)
Dec18	181217	97.53	97.57	97.53	97.56	+0.03	771,050	676,305	-302,802
Mar19	181217	97.54	97.57	97.54	97.55	+0.02	736,379	1,095,320	+475,235
Total Volume and Open Interest							1,507,429	1,771,625	+172,433
3-Year Aus T-Bonds(SFE)
Dec18	181217	98.01	98.04	98.01	98.03	+0.01	457,703	815,294	-340,308
Mar19	181217	98.05	98.07	98.04	98.07	+0.01	394,100	752,002	+298,378
Total Volume and Open Interest							851,803	1,567,296	-41,930
Gold(CMX)
Dec18	181217	1239.3	1247.4	1239.3	1247.4	+10.4	194	484	-116
Feb19	181217	1242.8	1252.2	1239.4	1251.8	+10.4	158,850	296,675	-4,694
Apr19	181217	1247.4	1258.3	1245.9	1258.0	+10.5	3,888	41,217	+513
Jun19	181217	1252.8	1264.7	1252.1	1264.4	+10.5	2,378	38,750	+333
Aug19	181217	1258.4	1270.5	1258.0	1270.5	+10.5	907	6,512	+97
Oct19	181217	1268.3	1276.5	1268.3	1276.5	+10.5	2	2,152	+0
Dec19	181217	1271.4	1282.6	1270.2	1282.6	+10.4	155	9,854	+36
Feb20	181217	1278.3	1288.7	1278.3	1288.7	+10.4	2	149	-1
Apr20	181217	1294.6	1294.6	1294.6	1294.6	+10.4	0	67	+0
Jun20	181217	1300.5	1300.5	1300.5	1300.5	+10.4	0	725	+0
Aug20	181217	1306.3	1306.3	1306.3	1306.3	+10.4	0	4	+0
Oct20	181217	1312.2	1312.2	1312.2	1312.2	+10.4
Total Volume and Open Interest							166,706	400,737	-3,998
Silver(CMX)
Dec18	181217	1456.0	1463.9	1456.0	1463.9	+12.6	47	303	-249
Mar19	181217	1465.5	1477.5	1462.0	1475.9	+12.2	50,191	143,803	-863
May19	181217	1472.0	1485.5	1470.5	1484.4	+12.2	1,871	9,832	+198
Jul19	181217	1485.0	1493.5	1481.0	1492.8	+12.4	1,577	11,810	-25
Sep19	181217	1492.0	1501.5	1491.5	1501.5	+12.4	496	2,573	+280
Dec19	181217	1502.0	1514.6	1502.0	1514.6	+12.3	229	3,547	+48
Mar20	181217	1527.5	1527.5	1527.5	1527.5	+12.3	0	127	+0
Total Volume and Open Interest							54,570	174,446	-630
Platinum(NYMEX)
Jan19	181217	787.3	798.4	782.7	795.9	+10.6	20,730	52,345	-1,530
Apr19	181217	793.3	803.9	788.5	801.3	+10.1	5,440	32,572	+4,040
Jul19	181217	796.3	806.4	793.7	806.4	+10.4	43	674	+28
Oct19	181217	801.7	812.2	801.7	812.2	+10.7	0	42	+0
Total Volume and Open Interest							26,214	85,640	+2,539
Palladium(NYMEX)
Dec18	181217	1212.00	1212.00	1212.00	1212.00	+13.40	0	32	+0
Mar19	181217	1169.60	1194.20	1167.90	1182.00	+10.40	2,543	23,700	+146
Jun19	181217	1157.00	1178.70	1155.50	1166.80	+9.30	58	2,446	+46
Total Volume and Open Interest							2,601	26,198	+192
Copper(CMX)
Dec18	181217	275.30	275.30	271.85	275.30	-0.75	418	1,778	-163
Mar19	181217	275.35	275.95	271.95	275.45	-0.80	60,387	122,932	+2,364
May19	181217	275.30	276.20	272.35	275.70	-0.80	5,787	27,956	-72
Jul19	181217	276.20	276.20	273.40	276.05	-0.55	3,987	20,301	-845
Sep19	181217	274.50	276.30	273.65	276.30	-0.45	978	11,587	+648
Total Volume and Open Interest							72,441	210,676	+1,905
E-mini DJIA Index(CBOT)
Dec18	181217	24003	24226	23462	23672	-441	274,391	66,470	-4,021
Mar19	181217	24018	24241	23476	23685	-443	32,589	9,101	+3,965
Jun19	181217	24025	24200	23557	23731	-436	14	149	+1
Sep19	181217	23780	23780	23780	23780	-434	0	1	+0
Total Volume and Open Interest							306,994	75,721	-55
S & P 500(CME)
Dec18	181217	2591.00	2600.00	2535.00	2552.50	-49.50	7,068	62,612	-2,721
Mar19	181217	2599.50	2616.40	2536.00	2555.70	-49.70	3,914	4,445	+2,186
Jun19	181217	2560.80	2560.80	2560.80	2560.80	-50.20	20	46	+0
Sep19	181217	2569.70	2569.70	2569.70	2569.70	-49.70
Total Volume and Open Interest							11,002	67,103	-535
S & P 500 E-Mini(CME)
Dec18	181217	2594.00	2613.75	2530.50	2552.50	-49.50	2,043,406	2,437,955	-219,414
Mar19	181217	2595.50	2616.75	2533.50	2555.75	-49.75	685,685	684,229	+221,192
Jun19	181217	2600.00	2621.50	2539.25	2560.75	-50.25	385	12,984	+22
Sep19	181217	2550.75	2569.75	2550.75	2569.75	-49.75	0	46	+0
Total Volume and Open Interest							2,729,478	3,135,222	+1,802
NASDAQ 100 E-Mini(CME)
Dec18	181217	6580.00	6635.25	6401.25	6466.25	-133.25	626,806	219,948	-14,039
Mar19	181217	6599.25	6656.00	6423.25	6489.25	-133.25	68,819	30,271	+15,221
Jun19	181217	6644.00	6677.75	6453.25	6515.00	-134.00	28	185	-5
Total Volume and Open Interest							695,653	250,410	+1,177
S&P Midcap 400(CME) e-Mini
Dec18	181217	1731.80	1741.50	1686.30	1694.60	-37.70	30,863	58,966	-7,120
Mar19	181217	1734.40	1744.80	1689.70	1697.90	-37.30	14,324	10,143	+8,768
Jun19	181217	1730.00	1730.00	1702.10	1702.10	-36.80
Total Volume and Open Interest							45,187	69,109	+1,648
Volatility Index(CBOE)
Dec18	181217	22.00	24.30	21.30	23.48	+1.75	91,517	73,128	-11,854
Jan19	181217	20.90	22.35	20.58	21.68	+0.80	78,479	161,097	+11,716
Feb19	181217	20.67	21.80	20.40	21.23	+0.65	22,671	45,466	+89
Mar19	181217	20.50	21.40	20.26	20.98	+0.55	7,751	35,894	+200
Total Volume and Open Interest							211,127	405,501	+1,783
S & P 600(CME)
Dec18	181217	857.70	857.70	857.70	857.70	-20.40
Mar19	181217	858.20	858.20	858.20	858.20	-20.40
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181217	1409.80	1419.90	1371.70	1386.40	-25.90	202,791	434,633	-28,460
Mar19	181217	1413.70	1423.40	1375.40	1390.10	-25.70	74,283	72,625	+54,675
Jun19	181217	1395.20	1395.20	1395.20	1395.20	-26.70	0	2	+0
Total Volume and Open Interest							277,074	507,260	+26,215
Nikkei 225(CME)
Mar19	181217	21195	21540	20950	21130	-135	13,721	19,432	+767
Jun19	181217	21320	21320	20995	20995	-160
Total Volume and Open Interest							13,721	19,432	-16,047
Nikkei 225(SGX)
Mar19	181217	21440	21465	21340	21460	+115	76,206	124,681	+10,905
Jun19	181214	21250	21270	21090	21175	-475	0	1,492	+0
Sep19	181213	21620	21620	21620	21620	+180
Total Volume and Open Interest							229,663	261,753	+1,139
Nikkei 225 Mini(JPX)
Dec18	181213	21645	21880	21565	21850	+190	1,162,579	499,953	-20,759
Mar19	181213	21580	21805	21500	21780	+180	232,488	118,120	+37,691
Jun19	181213	21385	21610	21315	21580	+180	982	3,329	+177
Total Volume and Open Interest							1,427,900	715,289	+18,823
Nikkei 225(JPX)
Dec18	181213	21640	21875	21570	21850	+190	159,316	279,455	-61,420
Mar19	181213	21580	21800	21500	21780	+180	113,015	177,713	+72,717
Jun19	181213	21450	21600	21450	21580	+180	10	10,674	+505
Total Volume and Open Interest							272,370	559,311	+12,826
Nikkei 225(CME) Yen
Dec18	181213	21645	21920	21645	21715	+70	62,935	52,306	-4,605
Mar19	181217	21145	21500	20910	21085	-140	41,082	50,592	-568
Jun19	181217	20895	21280	20760	20895	-145
Total Volume and Open Interest							41,082	50,592	-51,871
Nikkei 225(CME) e-Mini Yen
Dec18	181213	21710	21850	21710	21710	+70	1	351	+1
Mar19	181217	21090	21090	21085	21090	-140
Jun19	181217	20900	20900	20895	20900	-140
Total Volume and Open Interest
CAC 40(EURONEXT)
Dec18	181217	4849.5	4865.0	4749.5	4792.5	-53.5	110,691	343,553	-20,326
Jan19	181217	4846.5	4861.0	4747.0	4789.5	-54.0	27,189	30,122	+16,580
Feb19	181217	4787.0	4787.0	4787.0	4787.0	-54.0	0	5,041	+0
Mar19	181217	4817.0	4828.0	4773.5	4784.5	-54.0	6	2,357	+6
Total Volume and Open Interest							137,886	418,082	-3,740
Hang Seng Index(HKFE)
Dec18	181217	26028	26231	25920	26077	+37	210,354	122,168	-23
Jan19	181217	26070	26275	25970	26131	+44	1,563	4,775	+789
Total Volume and Open Interest							214,119	143,502	+1,292
DAX(EUREX)
Dec18	181217	10849.0	10917.5	10669.5	10782.5	-68.5	109,053	117,547	-756
Mar19	181217	10858.0	10908.0	10666.0	10775.0	-68.5	10,502	20,036	+6,251
Jun19	181217	10918.0	10918.0	10764.5	10791.5	-68.5	71	393	+26
Total Volume and Open Interest							119,626	137,976	+5,521
Mini-DAX(EUREX)
Dec18	181217	10841.0	10918.0	10669.0	10782.5	-68.5	47,764	14,584	+581
Mar19	181217	10798.0	10910.0	10665.0	10775.0	-68.5	347	1,228	+236
Jun19	181217	10801.0	10801.0	10688.0	10791.5	-68.5	1	453	+1
Total Volume and Open Interest							48,112	16,265	+818
DJ EuroSTOXX 50(EUREX)
Dec18	181217	3074	3098	3030	3062	-22	1,693,103	3,631,028	-349,122
Mar19	181217	3061	3083	3017	3049	-22	726,191	1,220,999	+342,209
Jun19	181217	3000	3000	2936	2967	-21	2,868	168,207	-10,528
Total Volume and Open Interest							2,422,162	5,119,486	-17,441
Swiss Market Index(EUREX)
Dec18	181217	8722	8730	8501	8625	-98	44,820	216,015	+8,185
Mar19	181217	8633	8633	8410	8528	-99	2,021	75,434	+12,555
Jun19	181217	8398	8403	8268	8352	-99	205	14,993	+302
Total Volume and Open Interest							47,046	306,442	+21,042
FT-SE 100(EURONEXT)
Dec18	181217	6820.50	6856.00	6693.50	6787.00	-47.00	182,529	588,992	-39,450
Mar19	181217	6767.00	6786.00	6627.50	6720.50	-47.50	85,926	110,258	+48,850
Jun19	181217	6640.50	6640.50	6640.50	6640.50	-49.50	1	12	+0
Total Volume and Open Interest							268,456	699,263	+9,400
SPI 200(SFE)
Dec18	181217	5601.0	5674.0	5579.0	5672.0	+60.0	57,166	329,145	-4,646
Mar19	181217	5547.0	5618.0	5523.0	5615.0	+61.0	14,067	34,369	+10,670
Jun19	181217	5601.0	5601.0	5601.0	5601.0	+61.0	0	3,080	+0
Total Volume and Open Interest							71,235	369,560	+6,024
FTSE MIB(ISE)
Dec18	181217	18900.00	18915.00	18565.00	18721.00	-190.00	28,098	107,420	-1,567
Mar19	181217	18795.00	18820.00	18465.00	18624.00	-190.00	3,371	6,851	+2,041
Jun19	181217	18137.00	18137.00	18137.00	18137.00	-190.00	0	30	+0
Total Volume and Open Interest							31,469	114,301	+474
KOSPI 200(KFE)
Mar19	181217	262.00	264.50	261.75	263.65	+0.95	112,499	270,158	+44,748
Jun19	181217	262.00	264.70	262.00	264.00	+0.95	67	21,735	+6
Sep19	181217	263.90	264.90	263.75	264.70	+2.10	0	27	+0
Total Volume and Open Interest							340,596	330,912	-125,289
GSCI(CME)
Jan19	181217	404.35	404.35	396.90	398.65	-7.35	2,956	14,997	+2,870
Feb19	181217	398.70	398.70	398.70	398.70	-7.35
Mar19	181217	401.20	401.20	401.20	401.20