MRCI's End of Day Prices

Daily Futures Price Listing Thu December 20, 2018
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan19	181220	900.00	905.50	892.75	893.50	-6.50	91,101	145,149	-17,888
Mar19	181220	912.75	918.25	905.75	906.25	-6.75	73,607	290,132	+11,022
May19	181220	925.00	930.75	919.00	919.25	-6.50	21,212	124,279	+1,368
Jul19	181220	937.75	942.75	930.75	931.25	-6.50	9,713	112,486	+975
Aug19	181220	942.25	946.50	935.50	935.75	-6.50	361	8,861	+71
Sep19	181220	945.00	946.00	937.25	937.50	-6.25	277	3,525	+94
Nov19	181220	948.50	953.25	942.25	942.75	-6.25	4,345	49,153	+336
Jan20	181220	955.25	961.75	951.00	951.50	-6.25	103	1,625	+30
Mar20	181220	965.50	967.50	958.75	959.00	-6.50	13	1,113	+4
May20	181220	969.50	974.25	966.75	966.75	-6.50	21	379	+3
Jul20	181220	978.00	983.25	975.25	975.25	-6.25	22	615	+2
Aug20	181220	975.00	975.00	975.00	975.00	-6.75	0	53	+0
Sep20	181220	969.00	969.00	969.00	969.00	-6.25	0	51	+0
Nov20	181220	972.50	972.50	965.75	965.75	-4.50	27	985	+8
Total Volume and Open Interest							200,806	738,470	-3,971
Soybean Meal(CBOT)
Jan19	181220	307.80	309.50	307.00	307.70	-0.10	53,370	55,402	-9,870
Mar19	181220	312.00	313.70	311.10	312.00	unch	39,154	168,958	+7,174
May19	181220	315.70	316.90	314.50	315.20	-0.40	13,632	79,454	+2,407
Jul19	181220	319.40	320.60	318.20	318.80	-0.60	8,731	60,875	-949
Aug19	181220	321.00	322.10	320.00	320.40	-0.60	807	11,700	-60
Sep19	181220	322.30	323.40	321.10	321.70	-0.40	561	12,204	+8
Oct19	181220	322.60	323.80	321.30	322.10	-0.50	268	11,718	+29
Dec19	181220	324.10	325.20	322.60	323.50	-0.40	1,315	31,597	+212
Jan20	181220	325.70	325.90	323.80	324.60	-0.40	71	3,181	+39
Mar20	181220	326.90	327.00	325.20	325.80	-0.30	43	3,502	+10
Total Volume and Open Interest							118,006	439,963	-975
Soybean Oil(CBOT)
Jan19	181220	28.50	28.54	28.17	28.20	-0.26	64,519	63,571	-11,999
Mar19	181220	28.85	28.85	28.45	28.48	-0.24	60,172	196,988	+8,899
May19	181220	29.06	29.07	28.69	28.72	-0.26	14,790	83,860	-969
Jul19	181220	29.32	29.33	28.96	28.99	-0.27	6,276	67,682	-28
Aug19	181220	29.40	29.42	29.12	29.13	-0.28	672	14,089	+87
Sep19	181220	29.45	29.58	29.25	29.27	-0.28	741	10,696	+61
Oct19	181220	29.59	29.70	29.36	29.36	-0.27	657	7,566	-74
Dec19	181220	29.73	29.89	29.53	29.56	-0.26	1,920	32,219	+117
Jan20	181220	29.99	30.10	29.81	29.82	-0.27	29	2,295	+8
Mar20	181220	30.17	30.44	30.11	30.11	-0.28	19	3,186	-2
Total Volume and Open Interest							149,835	486,452	-3,878
Canola(WCE)
Jan19	181220	479.3	480.4	477.2	477.4	-3.0	15,531	31,887	-9,437
Mar19	181220	487.9	488.8	485.6	485.8	-2.7	14,206	91,909	+3,308
May19	181220	494.4	496.0	493.2	493.6	-2.5	4,514	31,524	+2,115
Jul19	181220	502.7	502.7	500.0	500.3	-2.4	1,696	9,940	+377
Nov19	181220	497.6	498.9	496.1	498.0	-0.4	629	6,908	+218
Total Volume and Open Interest							36,578	172,356	-3,419
Corn(CBOT)
Mar19	181220	381.75	382.75	375.00	375.25	-6.50	131,884	806,396	-10,294
May19	181220	389.75	390.75	383.00	383.00	-6.75	39,834	219,014	+4,840
Jul19	181220	396.50	397.50	390.25	390.25	-6.50	19,172	212,946	+3,566
Sep19	181220	397.75	399.00	392.25	392.25	-6.00	6,708	109,412	+1,466
Dec19	181220	402.25	403.25	396.50	396.75	-5.75	13,582	200,539	+1,881
Mar20	181220	411.00	412.00	406.00	406.00	-5.25	965	13,452	+304
May20	181220	416.25	417.25	411.25	411.25	-5.25	80	1,827	+50
Jul20	181220	421.25	421.75	415.50	415.75	-5.25	249	4,935	+68
Sep20	181220	409.50	409.50	409.50	409.50	-4.25	4	661	+2
Dec20	181220	415.75	415.75	412.50	412.50	-2.75	203	6,886	+95
Total Volume and Open Interest							212,682	1,576,445	+1,979
Wheat(CBOT)
Mar19	181220	524.00	527.75	521.25	523.50	+1.00	40,246	228,145	-2,930
May19	181220	530.75	534.75	529.00	531.00	+1.25	12,644	71,704	+16
Jul19	181220	538.25	541.50	536.00	538.25	+1.25	7,067	72,228	+1,257
Sep19	181220	544.75	549.00	544.00	546.00	+1.25	2,216	22,082	+99
Dec19	181220	557.50	562.25	557.00	559.50	+2.00	2,728	28,269	+354
Mar20	181220	570.25	572.25	566.25	569.75	+3.00	95	4,495	-2
Total Volume and Open Interest							65,056	432,837	-1,192
Wheat(KCBT)
Mar19	181220	511.00	514.25	507.00	509.50	+1.00	19,466	183,504	-4,242
May19	181220	521.00	525.25	518.75	520.75	+0.75	9,574	50,382	+1,956
Jul19	181220	532.75	537.00	530.25	532.25	+0.75	3,489	37,678	+320
Sep19	181220	545.00	548.25	542.00	543.25	unch	571	8,385	-24
Dec19	181220	564.25	565.25	559.50	560.75	unch	312	6,820	+76
Mar20	181220	574.50	576.00	570.75	572.25	unch	26	546	-11
May20	181220	578.50	580.75	577.25	578.50	+1.00	3	186	+1
Total Volume and Open Interest							33,447	288,160	-1,927
Wheat(MGE)
Mar19	181220	569.25	576.25	567.50	568.00	-0.50	4,475	34,515	-112
May19	181220	576.75	582.25	574.25	574.75	-0.25	1,375	11,941	+288
Jul19	181220	583.25	589.25	581.00	581.00	-0.25	394	4,145	+126
Sep19	181220	590.00	594.75	588.50	589.00	unch	232	5,255	+37
Dec19	181220	603.75	606.00	601.25	601.50	unch	223	2,935	+86
Mar20	181220	610.75	610.75	610.00	610.00	+0.75	1	148	+1
Total Volume and Open Interest							6,700	58,944	+426
Oats(CBOT)
Mar19	181220	287.00	287.25	277.25	278.25	-8.25	693	5,165	-156
May19	181220	288.50	289.00	280.75	281.50	-7.50	88	508	+42
Jul19	181220	281.25	281.25	281.25	281.25	-6.25	2	40	+0
Sep19	181220	271.00	271.00	271.00	271.00	-3.50	0	23	+0
Total Volume and Open Interest							789	5,900	-108
Rough Rice(CBOT)
Jan19	181220	10.48	10.56	10.33	10.52	+0.02	754	2,919	-343
Mar19	181220	10.60	10.65	10.43	10.62	unch	550	4,898	+326
May19	181220	10.72	10.80	10.69	10.80	+0.01	0	49	+0
Jul19	181220	10.94	10.94	10.94	10.94	+0.01
Total Volume and Open Interest							1,304	7,866	-17
Live Cattle(CME)
Dec18	181220	119.750	120.430	119.230	120.230	+0.500	2,084	6,306	-1,197
Feb19	181220	122.150	122.800	121.550	122.350	+0.100	21,162	134,655	+551
Apr19	181220	124.430	124.785	123.830	124.580	unch	14,370	92,159	+2,460
Jun19	181220	115.850	116.230	115.330	116.080	+0.150	9,071	78,655	+428
Aug19	181220	113.230	113.635	112.800	113.480	+0.180	2,828	23,266	+300
Oct19	181220	114.600	115.135	114.250	115.000	+0.300	635	8,422	+68
Total Volume and Open Interest							50,639	348,361	+2,621
Feeder Cattle(CME)
Jan19	181220	146.200	147.685	145.685	147.435	+1.235	4,482	17,098	-867
Mar19	181220	144.150	145.685	143.600	145.450	+1.165	5,428	20,616	+811
Apr19	181220	144.800	146.100	144.250	145.900	+1.100	1,660	5,107	+43
May19	181220	144.800	146.200	144.500	145.985	+0.935	1,170	3,905	+229
Aug19	181220	148.450	149.985	148.400	149.850	+0.950	413	2,551	+73
Sep19	181220	148.830	149.580	148.285	149.500	+0.765	64	190	+9
Oct19	181220	148.200	148.830	148.130	148.700	+0.300	11	34	+3
Total Volume and Open Interest							13,236	49,527	+306
Lean Hogs(CME)
Feb19	181220	62.500	63.430	61.800	62.380	-0.320	18,187	77,231	-136
Apr19	181220	67.600	68.550	67.135	67.785	-0.100	8,029	46,288	-429
May19	181220	73.400	74.250	73.200	73.850	+0.100	28	1,737	+7
Jun19	181220	81.300	82.350	81.000	81.680	-0.020	3,952	27,872	+114
Jul19	181220	82.285	83.350	82.000	82.700	+0.020	703	17,085	+23
Aug19	181220	81.950	82.980	81.700	82.400	+0.015	845	20,655	+129
Oct19	181220	67.500	68.150	67.080	67.785	+0.085	230	6,186	-13
Dec19	181220	61.735	62.250	61.500	62.150	+0.300	139	1,415	-15
Total Volume and Open Interest							32,118	198,623	-319
Class III Milk(CME)
Dec18	181220	13.81	13.84	13.81	13.84	unch	146	4,488	-20
Jan19	181220	14.18	14.30	14.16	14.30	+0.12	576	5,283	-164
Feb19	181220	14.45	14.53	14.40	14.52	+0.08	385	3,733	+138
Mar19	181220	14.79	14.88	14.76	14.87	+0.09	328	3,000	+140
Apr19	181220	15.26	15.42	15.20	15.39	+0.11	128	1,940	+31
May19	181220	15.61	15.83	15.59	15.76	+0.14	68	1,815	+5
Jun19	181220	15.86	16.06	15.86	16.00	+0.14	86	1,975	+8
Jul19	181220	16.18	16.36	16.18	16.30	+0.11	43	1,254	+15
Aug19	181220	16.49	16.55	16.49	16.50	+0.12	51	1,059	+16
Sep19	181220	16.65	16.70	16.65	16.69	+0.10	38	1,159	+12
Oct19	181220	16.53	16.60	16.53	16.58	+0.11	43	909	+19
Nov19	181220	16.43	16.46	16.43	16.46	+0.04	51	945	+35
Dec19	181220	16.35	16.35	16.32	16.35	+0.07	57	808	+21
Total Volume and Open Interest							2,000	28,377	+256
Cocoa(ICE)
Mar19	181220	2317	2317	2251	2271	-46	14,264	112,023	-626
May19	181220	2331	2331	2268	2289	-38	6,350	45,690	-246
Jul19	181220	2335	2335	2282	2303	-35	3,789	23,566	+252
Sep19	181220	2340	2340	2293	2314	-32	1,720	19,645	+327
Dec19	181220	2343	2344	2299	2320	-30	906	20,646	+101
Mar20	181220	2345	2346	2303	2325	-28	986	10,370	+1
May20	181220	2349	2351	2331	2331	-27	50	2,210	+32
Total Volume and Open Interest							28,072	235,588	-160
Coffee "C"(ICE)
Dec18	181218	95.75	95.75	94.35	94.35	-0.35	0	80	-2
Mar19	181220	100.90	102.75	100.50	102.50	+1.65	16,657	128,940	+237
May19	181220	104.15	105.95	103.80	105.65	+1.65	6,214	56,113	-995
Jul19	181220	107.25	108.70	106.60	108.40	+1.60	3,009	33,357	+174
Sep19	181220	109.95	111.45	109.45	111.20	+1.70	1,638	21,214	+432
Dec19	181220	113.90	115.20	113.25	115.05	+1.75	1,089	12,595	+318
Total Volume and Open Interest							29,849	267,778	+71
Orange Juice(ICE)
Jan19	181220	135.95	137.45	128.10	131.50	-4.80	998	5,057	-645
Mar19	181220	134.90	136.00	127.20	129.90	-5.00	1,307	8,936	+719
May19	181220	134.65	135.30	127.50	130.30	-4.70	53	1,625	+33
Jul19	181220	135.75	136.10	129.10	131.15	-4.70	9	606	+5
Sep19	181220	136.75	136.75	131.60	132.00	-4.70	2	179	+1
Nov19	181220	136.60	136.60	132.65	132.65	-4.70	0	29	+0
Total Volume and Open Interest							2,369	16,437	+113
Sugar #11(ICE)
Mar19	181220	12.47	12.49	12.33	12.43	-0.04	65,417	369,406	+10,478
May19	181220	12.55	12.56	12.40	12.50	-0.04	29,685	181,270	+6,542
Jul19	181220	12.66	12.67	12.53	12.63	-0.04	16,407	128,529	+3,478
Oct19	181220	12.92	12.94	12.81	12.92	-0.01	7,554	96,917	+1,679
Mar20	181220	13.47	13.50	13.37	13.47	-0.02	3,792	43,728	+317
May20	181220	13.50	13.55	13.43	13.53	unch	666	10,563	+363
Jul20	181220	13.50	13.54	13.45	13.53	+0.01	476	8,297	+193
Oct20	181220	13.55	13.61	13.52	13.61	+0.01	906	9,374	+718
Total Volume and Open Interest							125,094	853,309	+23,865
London Cocoa(LCE)
Mar19	181220	1709	1711	1656	1685	-24	8,826	82,686	-1,802
May19	181220	1726	1726	1674	1703	-20	3,041	44,123	+58
Jul19	181220	1728	1730	1681	1709	-19	3,006	33,902	+427
Sep19	181220	1732	1732	1687	1713	-19	1,252	28,966	+220
Dec19	181220	1734	1734	1691	1715	-19	1,134	34,894	-257
Mar20	181220	1737	1737	1694	1717	-19	894	13,112	+390
May20	181220	1743	1743	1708	1723	-19	166	5,491	+49
Total Volume and Open Interest							18,388	246,153	-927
London Sugar(LCE)
Mar19	181220	340.00	340.90	338.00	339.40	-1.60	5,487	48,105	+185
May19	181220	343.00	344.70	341.90	343.30	-1.70	1,420	19,035	+159
Aug19	181220	347.50	349.20	346.60	348.20	-1.40	375	12,934	+9
Oct19	181220	351.30	352.80	350.60	352.30	-1.10	243	5,284	+64
Dec19	181220	356.20	358.00	356.20	357.50	-1.10	98	2,840	+60
Total Volume and Open Interest							7,722	90,288	+537
Cotton(ICE)
Mar19	181220	76.67	77.44	75.02	75.06	-1.65	14,419	128,875	-1,363
May19	181220	78.01	78.75	76.44	76.47	-1.54	5,206	36,776	+11
Jul19	181220	79.13	79.82	77.66	77.70	-1.43	1,670	17,944	-595
Oct19	181220	75.55	75.55	75.55	75.55	-1.23	2	7	+1
Dec19	181220	76.26	76.80	75.25	75.28	-1.05	357	31,536	-63
Mar20	181220	76.54	76.54	75.89	75.89	-0.95	1	1,045	+0
Total Volume and Open Interest							21,656	217,243	-2,009
Lumber(CME)
Jan19	181220	336.0	339.7	332.7	334.8	-1.0	451	1,688	-158
Mar19	181220	338.6	342.0	335.1	336.9	-1.7	314	1,613	+154
May19	181220	344.3	348.9	342.0	342.5	-2.1	35	590	-10
Jul19	181220	353.4	353.4	353.4	353.4	-1.7	4	141	+0
Total Volume and Open Interest							804	4,043	-14
Crude Oil(NYM)
Feb19	181220	47.39	47.51	45.67	45.88	-2.29	949,316	404,645	+16,193
Mar19	181220	47.77	47.84	46.00	46.19	-2.30	122,583	284,102	+4,825
Apr19	181220	48.05	48.22	46.38	46.52	-2.31	42,979	118,862	+2,541
May19	181220	48.45	48.57	46.78	46.88	-2.32	28,645	114,096	+60
Jun19	181220	48.88	49.00	47.14	47.24	-2.31	67,325	204,182	-3,627
Jul19	181220	49.00	49.02	47.47	47.55	-2.30	14,998	74,051	+1,850
Aug19	181220	49.55	49.55	47.74	47.81	-2.28	5,684	58,818	-305
Sep19	181220	49.65	49.73	47.96	48.03	-2.24	18,133	102,431	-991
Oct19	181220	49.79	49.81	48.18	48.22	-2.20	3,457	54,036	-855
Nov19	181220	49.94	50.12	48.35	48.39	-2.17	2,564	44,423	+105
Dec19	181220	50.23	50.31	48.44	48.54	-2.11	51,824	188,269	+3,659
Jan20	181220	49.69	49.94	48.64	48.66	-2.05	2,406	33,683	-343
Feb20	181220	48.76	48.76	48.76	48.76	-2.00	897	21,104	+44
Mar20	181220	49.90	50.09	48.86	48.86	-1.95	5,367	35,106	+1,997
Apr20	181220	48.95	48.95	48.95	48.95	-1.91	641	8,481	+84
May20	181220	49.03	49.03	49.03	49.03	-1.86	830	8,354	+155
Total Volume and Open Interest							1,471,013	2,063,376	-11,071
e-miNY Crude Oil(NYM)
Feb19	181220	47.425	47.525	45.675	45.875	-2.300	34,393	4,300	+1,032
Mar19	181220	47.700	47.775	46.025	46.200	-2.300	850	519	+138
Apr19	181220	48.050	48.150	46.375	46.525	-2.300	51	182	+15
May19	181220	48.450	48.550	46.875	46.875	-2.325	13	153	+8
Jun19	181220	47.725	47.725	47.250	47.250	-2.300	9	169	+3
Jul19	181220	47.550	47.550	47.550	47.550	-2.300	0	23	+0
Aug19	181220	48.725	48.725	47.800	47.800	-2.300	1	59	+0
Sep19	181220	48.025	48.025	48.025	48.025	-2.250	1	49	+1
Oct19	181220	48.850	48.850	48.225	48.225	-2.200	3	19	+0
Nov19	181220	48.575	48.575	48.400	48.400	-2.150	0	20	+0
Total Volume and Open Interest							35,331	5,664	-354
NY Harbor ULSD(NYM)
Jan19	181220	179.41	180.44	174.81	174.97	-5.57	58,678	61,210	-5,101
Feb19	181220	178.50	179.08	173.55	173.71	-5.96	53,109	86,131	+4,167
Mar19	181220	177.45	177.46	172.14	172.29	-5.95	29,608	70,757	+697
Apr19	181220	176.03	176.03	170.58	170.70	-5.93	17,236	38,290	+1,569
May19	181220	174.44	175.06	170.34	170.46	-5.89	9,004	23,127	+1,462
Jun19	181220	175.50	175.59	170.78	170.95	-5.88	14,718	31,168	+180
Jul19	181220	177.46	177.46	172.01	172.11	-5.82	2,981	10,559	+389
Aug19	181220	176.10	177.16	173.23	173.28	-5.77	2,121	6,034	+298
Sep19	181220	177.25	178.38	174.42	174.52	-5.71	1,751	4,896	+100
Oct19	181220	178.51	179.81	175.54	175.61	-5.67	1,187	3,922	+98
Nov19	181220	180.30	180.90	176.49	176.49	-5.65	1,329	3,496	+302
Dec19	181220	181.09	181.22	177.14	177.21	-5.61	7,426	20,900	+1,469
Jan20	181220	178.39	180.75	177.89	177.89	-5.55	1,195	3,915	+201
Feb20	181220	180.24	180.75	178.00	178.10	-5.51	345	2,454	+133
Total Volume and Open Interest							204,063	377,724	+7,416
RBOB Gasoline(NYM)
Jan19	181220	137.00	138.55	132.01	132.24	-6.39	63,380	61,891	-5,870
Feb19	181220	135.64	136.91	130.51	130.79	-6.52	71,836	115,493	+2,038
Mar19	181220	137.22	138.07	132.08	132.35	-6.36	26,671	76,971	+2,499
Apr19	181220	154.97	156.34	150.73	151.01	-6.25	13,181	35,444	+1,212
May19	181220	156.05	157.42	152.08	152.39	-6.11	7,287	33,037	+162
Jun19	181220	156.48	157.82	152.64	152.95	-6.09	7,540	27,996	-63
Jul19	181220	154.72	157.09	152.30	152.56	-6.05	2,943	14,662	+34
Aug19	181220	154.07	156.05	151.46	151.53	-6.03	1,421	7,661	-205
Sep19	181220	151.37	154.28	149.55	149.77	-5.97	2,099	13,826	+386
Oct19	181220	140.79	142.50	138.18	138.27	-5.96	959	7,415	-96
Total Volume and Open Interest							200,389	417,604	+400
e-miNY RBOB Gasoline(NYM)
Jan19	181220	132.24	132.24	132.24	132.24	-6.39	0	1	+0
Feb19	181220	130.79	130.79	130.79	130.79	-6.52
Mar19	181220	132.35	132.35	132.35	132.35	-6.36
Apr19	181220	151.01	151.01	151.01	151.01	-6.25
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Jan19	181220	3.732	3.938	3.572	3.583	-0.143	149,555	78,434	-21,118
Feb19	181220	3.650	3.821	3.514	3.526	-0.127	103,770	171,620	-5,916
Mar19	181220	3.511	3.659	3.368	3.380	-0.126	52,167	253,136	+3,854
Apr19	181220	2.833	2.900	2.822	2.839	-0.011	35,332	148,954	+1,818
May19	181220	2.769	2.826	2.758	2.776	-0.007	21,165	114,816	-4,208
Jun19	181220	2.822	2.851	2.788	2.808	-0.006	12,298	41,441	-625
Jul19	181220	2.855	2.881	2.800	2.847	-0.003	8,709	50,493	+1,462
Aug19	181220	2.837	2.874	2.819	2.841	-0.004	4,140	48,877	+169
Sep19	181220	2.821	2.844	2.789	2.812	-0.003	2,909	39,204	+262
Oct19	181220	2.834	2.874	2.817	2.838	-0.002	7,583	94,494	-408
Nov19	181220	2.892	2.908	2.858	2.881	-0.001	3,071	38,830	-304
Dec19	181220	3.044	3.061	3.014	3.030	unch	1,564	38,895	+0
Jan20	181220	3.159	3.180	3.130	3.145	unch	2,545	41,050	+329
Feb20	181220	3.103	3.107	3.070	3.080	-0.001	336	11,078	+6
Mar20	181220	2.930	2.933	2.891	2.911	unch	422	14,771	+23
Apr20	181220	2.570	2.570	2.540	2.548	-0.005	803	19,501	+308
Total Volume and Open Interest							409,475	1,260,962	-22,792
Brent Crude Oil(ICE)
Feb19	181220	56.49	56.75	54.28	54.35	-2.89	398,563	247,883	-38,528
Mar19	181220	56.73	56.94	54.58	54.65	-2.80	265,774	387,571	+22,695
Apr19	181220	56.91	57.12	54.82	54.89	-2.74	100,507	158,421	+2,392
May19	181220	57.16	57.34	55.11	55.17	-2.70	60,534	104,451	-3,376
Jun19	181220	57.32	57.59	55.36	55.42	-2.67	111,891	250,331	+1,226
Jul19	181220	57.49	57.76	55.57	55.63	-2.62	28,940	94,453	+3,669
Aug19	181220	57.71	57.81	55.72	55.75	-2.57	18,154	66,758	-1,908
Sep19	181220	57.80	57.86	55.74	55.79	-2.52	32,755	88,903	-1,402
Oct19	181220	57.75	57.77	55.79	55.84	-2.47	15,041	48,783	-377
Nov19	181220	55.91	55.91	55.91	55.91	-2.43	13,182	59,795	+689
Dec19	181220	57.90	57.98	55.93	55.97	-2.37	86,145	213,566	+942
Jan20	181220	56.66	56.66	56.01	56.06	-2.32	7,835	33,848	+448
Feb20	181220	56.14	56.14	56.14	56.14	-2.28	3,495	29,845	+278
Mar20	181220	56.30	56.30	56.24	56.24	-2.24	5,870	27,499	+1,259
Total Volume and Open Interest							1,212,231	2,224,120	-4,122
Gas Oil(ICE)
Jan19	181220	534.00	535.50	517.25	522.00	-16.75	62,704	135,574	+1,104
Feb19	181220	534.00	535.50	517.50	522.00	-16.50	48,898	121,029	+3,502
Mar19	181220	533.75	535.50	517.50	521.50	-17.00	27,040	81,851	+759
Apr19	181220	534.50	535.25	517.50	521.50	-16.75	12,104	49,504	+768
May19	181220	535.00	535.75	518.25	522.00	-16.25	7,706	33,779	+770
Jun19	181220	537.00	537.00	520.25	524.00	-15.75	20,815	57,592	+79
Jul19	181220	539.75	539.75	524.00	527.25	-15.25	5,520	28,143	+881
Aug19	181220	540.75	540.75	527.25	530.25	-15.00	3,359	20,960	-487
Sep19	181220	546.50	546.50	530.25	533.50	-14.75	4,216	28,631	+1,315
Oct19	181220	545.25	545.25	535.25	537.00	-14.50	3,046	21,264	+294
Total Volume and Open Interest							230,066	803,899	+14,306
Ethanol(CBOT)
Jan19	181220	1.248	1.253	1.227	1.229	-0.019	505	1,081	-265
Feb19	181220	1.271	1.276	1.255	1.259	-0.016	557	1,259	+162
Mar19	181220	1.299	1.299	1.282	1.282	-0.016	200	414	-3
Apr19	181220	1.308	1.313	1.300	1.304	-0.016	2	21	-1
May19	181220	1.318	1.319	1.318	1.319	-0.016	0	17	+0
Jun19	181220	1.324	1.353	1.324	1.353	-0.016
Jul19	181220	1.375	1.375	1.375	1.375	-0.016
Aug19	181220	1.375	1.375	1.375	1.375	-0.016
Total Volume and Open Interest							1,264	2,792	-107
WTI Crude Oil(ICE)
Feb19	181220	47.35	47.46	45.67	45.88	-2.29	87,047	73,305	+1,446
Mar19	181220	47.70	47.82	46.02	46.19	-2.30	49,739	64,593	+1,222
Apr19	181220	48.14	48.14	46.39	46.52	-2.31	33,651	32,786	+502
May19	181220	48.49	48.49	46.81	46.88	-2.32	15,382	20,766	-782
Jun19	181220	48.88	48.88	47.20	47.24	-2.31	24,883	82,569	-285
Jul19	181220	49.21	49.21	47.52	47.55	-2.30	6,502	13,851	-33
Aug19	181220	49.48	49.48	47.79	47.81	-2.28	3,127	6,627	-54
Sep19	181220	49.70	49.70	48.01	48.03	-2.24	3,206	20,686	+250
Oct19	181220	48.72	49.03	48.22	48.22	-2.20	558	5,361	+172
Nov19	181220	48.39	48.39	48.39	48.39	-2.17	241	4,738	+21
Dec19	181220	50.05	50.05	48.54	48.54	-2.11	10,991	100,272	+1,540
Jan20	181220	48.66	48.66	48.66	48.66	-2.05	61	3,546	+9
Feb20	181220	48.76	48.76	48.76	48.76	-2.00	33	2,850	-4
Mar20	181220	48.86	48.86	48.86	48.86	-1.95	24	6,655	+22
Apr20	181220	48.95	48.95	48.95	48.95	-1.91	8	1,717	-7
May20	181220	49.03	49.03	49.03	49.03	-1.86	0	1,453	+0
Total Volume and Open Interest							240,891	543,053	-19,490
US Dollar Index(ICE)
Mar19	181220	96.455	96.515	95.630	95.728	-0.757	13,569	49,994	-757
Jun19	181220	95.990	96.000	95.160	95.243	-0.757	20	580	+8
Sep19	181220	95.000	95.000	94.738	94.738	-0.757	1	216	+1
Total Volume and Open Interest							13,590	50,790	-748
Australian Dollar(CME)
Mar19	181220	71.27	71.58	70.96	71.29	+0.03	87,053	110,730	+2,077
Jun19	181220	71.18	71.68	71.18	71.39	+0.03	3	341	+1
Sep19	181220	71.50	71.50	71.44	71.50	+0.03	0	114	+0
Total Volume and Open Interest							88,147	112,262	+2,301
British Pound(CME)
Mar19	181220	126.79	127.66	126.71	127.29	+0.46	82,036	200,443	+477
Jun19	181220	127.61	128.11	127.45	127.86	+0.48	21	505	-1
Sep19	181220	128.42	128.42	128.42	128.42	+0.49	0	304	+0
Total Volume and Open Interest							83,299	204,948	+598
Canadian Dollar(CME)
Mar19	181220	74.33	74.55	74.08	74.27	-0.01	86,527	144,958	+3,734
Jun19	181220	74.39	74.63	74.25	74.41	-0.01	76	2,150	+23
Sep19	181220	74.75	74.79	74.42	74.54	-0.01	45	756	+24
Dec19	181220	74.84	74.84	74.67	74.67	unch	7	107	+4
Total Volume and Open Interest							87,125	149,102	-38,441
Japanese Yen(CME)
Mar19	181220	89.62	90.89	89.48	90.65	+0.95	128,912	212,838	+4,384
Jun19	181220	90.30	91.50	90.30	91.34	+0.96	18	354	-1
Sep19	181220	91.72	92.05	90.95	92.05	+0.97	0	79	+0
Total Volume and Open Interest							129,209	214,868	+4,382
Swiss Franc(CME)
Mar19	181220	101.47	102.52	101.37	102.20	+0.71	19,527	70,820	-416
Jun19	181220	102.86	103.39	102.29	103.12	+0.72	0	94	+0
Sep19	181220	104.06	104.19	103.22	104.06	+0.75	0	21	+0
Total Volume and Open Interest							19,527	70,943	-416
EuroFX(CME)
Mar19	181220	114.70	115.75	114.66	115.58	+0.94	164,785	485,001	+249
Jun19	181220	115.67	116.65	115.61	116.51	+0.96	109	7,901	+9
Sep19	181220	116.54	117.55	116.54	117.46	+0.97	79	926	+4
Total Volume and Open Interest							173,204	505,711	+2,028
Mexican Peso(CME)
Jan19	181220	500.88	500.88	500.88	500.88	+4.88	0	5	+0
Feb19	181220	498.63	498.63	498.63	498.63	+5.00
Total Volume and Open Interest							49,502	122,610	-574
Brazilian Real(CME)
Jan19	181220	255.65	261.30	255.65	259.70	+1.65	1,615	11,090	-70
Feb19	181220	259.95	260.10	255.25	259.15	+1.60	0	347	+0
Mar19	181220	258.65	259.20	256.45	258.65	+1.65	0	1,304	+0
Apr19	181220	258.15	258.40	254.25	258.15	+1.70
Total Volume and Open Interest							1,615	12,741	-70
30-Year T-Bonds(CBOT)
Dec18	181219	144~220	145~020	144~180	144~290	+0~140	6,250	2,924	-3,744
Mar19	181220	145~170	146~000	144~090	144~260	-0~070	313,475	975,536	-1,495
Jun19	181220	144~150	145~010	143~190	144~060	-0~070	1	7	+1
Total Volume and Open Interest							315,593	977,626	-2,335
10-Year T-Notes(CBOT)
Dec18	181219	121~015	121~060	120~285	120~295	-0~010	4,909	37,242	-1,794
Mar19	181220	121~085	121~105	120~285	121~020	-0~035	1,636,749	4,106,748	-33,115
Jun19	181220	121~075	121~105	120~290	121~035	-0~010	19	922	+16
Total Volume and Open Interest							1,642,759	4,136,554	-41,457
5-Year T-Notes(CBOT)
Dec18	181220	113~286	114~002	113~254	113~272	-0~036	7,943	60,418	-2,038
Mar19	181220	113~316	114~010	113~260	113~292	-0~030	1,036,227	4,662,017	+26,239
Jun19	181220	113~292	113~292	113~292	113~292	-0~030
Total Volume and Open Interest							1,044,170	4,722,435	+24,201
2 Year T-Notes(CBOT)
Dec18	181220	105~250	105~254	105~240	105~244	-0~016	3,061	4,582	-188
Mar19	181220	105~274	105~280	105~250	105~260	-0~014	483,396	2,603,224	+66,809
Jun19	181220	105~230	105~230	105~230	105~230	+0~004	2	4	+2
Total Volume and Open Interest							486,459	2,607,810	+66,623
Eurodollars(CME)
Mar19	181220	97.255	97.270	97.215	97.230	-0.035	380,179	1,369,504	+11,346
Jun19	181220	97.230	97.240	97.195	97.210	-0.025	360,767	1,249,197	-3,905
Sep19	181220	97.215	97.225	97.175	97.190	-0.030	332,395	1,305,476	-21,877
Dec19	181220	97.210	97.215	97.150	97.165	-0.035	577,836	1,740,797	-2,528
Mar20	181220	97.285	97.295	97.210	97.235	-0.030	517,779	1,161,625	+53,633
Jun20	181220	97.350	97.360	97.265	97.295	-0.030	279,034	1,064,114	+1,533
Sep20	181220	97.390	97.400	97.310	97.345	-0.015	253,081	833,042	-12,292
Dec20	181220	97.385	97.395	97.305	97.345	-0.010	282,787	1,028,822	-12,799
Mar21	181220	97.410	97.425	97.335	97.380	-0.010	259,283	603,491	+15,034
Jun21	181220	97.420	97.435	97.345	97.390	-0.010	130,077	398,613	-8,728
Sep21	181220	97.410	97.430	97.340	97.385	-0.010	135,265	305,986	+701
Dec21	181220	97.375	97.390	97.300	97.345	-0.015	124,583	284,709	-924
Mar22	181220	97.360	97.375	97.290	97.330	-0.015	82,277	216,707	+10,543
Jun22	181220	97.340	97.360	97.270	97.315	-0.015	60,071	165,176	+3,429
Sep22	181220	97.330	97.345	97.260	97.300	-0.015	61,658	145,456	-1,942
Dec22	181220	97.310	97.325	97.235	97.275	-0.015	55,994	150,562	-9,136
Mar23	181220	97.295	97.310	97.215	97.255	-0.015	39,663	70,811	-4,054
Jun23	181220	97.270	97.285	97.195	97.230	-0.020	44,198	71,194	+3,730
Total Volume and Open Interest							4,189,131	12,639,416	+66,108
Ultra T-Bond(CBOT)
Dec18	181219	159~12	159~12	158~25	158~28	+1~02	815	5,062	-488
Mar19	181220	161~18	162~11	159~17	160~24	unch	145,657	1,086,001	-3,549
Jun19	181220	161~20	162~15	161~05	161~20	unch
Total Volume and Open Interest							146,021	1,088,505	-6,107
Ultra 10-Yr T-Note(CBOT)
Dec18	181219	128~285	128~285	128~225	128~235	+0~035	2,581	3,613	-2,326
Mar19	181220	129~100	129~150	128~245	129~010	-0~025	188,366	696,933	-20,134
Jun19	181220	129~010	129~010	129~010	129~010	-0~025
Total Volume and Open Interest							190,205	699,450	-21,230
30 Day Federal Funds(CBOT)
Dec18	181220	97.725	97.725	97.723	97.723	unch	24,471	179,867	-981
Jan19	181220	97.600	97.600	97.595	97.595	-0.005	245,378	537,573	+72,228
Feb19	181220	97.595	97.600	97.590	97.595	+0.005	133,044	238,046	+11,757
Mar19	181220	97.575	97.580	97.565	97.575	unch	32,605	73,894	+1,486
Apr19	181220	97.550	97.550	97.535	97.545	-0.005	88,750	254,713	+5,719
May19	181220	97.530	97.535	97.515	97.530	-0.005	24,965	141,843	-5,470
Total Volume and Open Interest							669,412	2,280,767	+94,503
Japanese Govt Bonds(SGX)
Mar19	181220	152.46	152.67	152.36	152.58	+0.16	862	18,819	-48
Jun19	181220	152.58	152.58	152.58	152.58	+0.16
Sep19	181220	152.58	152.58	152.58	152.58	+0.16
Total Volume and Open Interest							862	18,819	-48
Euro-Buxl(EUREX)
Mar19	181220	182.10	182.70	181.50	181.92	+1.06	37,295	237,808	+268
Jun19	181220	180.88	180.88	180.88	180.88	+1.06
Sep19	181220	180.88	180.88	180.88	180.88	+1.06
Total Volume and Open Interest							37,295	237,808	+268
Euro-Bund(EUREX)
Mar19	181220	163.74	164.01	163.41	163.56	+0.18	482,974	1,933,403	+42,186
Jun19	181220	161.15	161.15	161.00	161.02	+0.18	23	70	+5
Sep19	181220	161.02	161.02	161.02	161.02	+0.18
Total Volume and Open Interest							482,997	1,933,473	+42,191
Euro-Bobl(EUREX)
Mar19	181220	132.39	132.51	132.29	132.35	+0.05	314,361	1,468,717	+15,767
Jun19	181220	131.72	131.72	131.72	131.72	+0.05	0	25	+0
Sep19	181220	131.72	131.72	131.72	131.72	+0.05
Total Volume and Open Interest							314,361	1,468,742	+15,767
Euro-Schatz(EUREX)
Mar19	181220	111.89	111.91	111.86	111.88	+0.00	130,629	1,746,921	+40,678
Jun19	181220	111.85	111.85	111.85	111.85	+0.01
Sep19	181220	111.85	111.85	111.85	111.85	+0.01
Total Volume and Open Interest							130,629	1,746,921	+40,678
3-Mth Euribor(EUREX)
Dec18	181217	100.315	100.315	100.310	100.310	unch	0	12,234	+0
Mar19	181220	100.300	100.300	100.300	100.300	+0.005	400	3,124	-351
Jun19	181220	100.295	100.295	100.295	100.295	+0.005	100	2,578	+50
Total Volume and Open Interest							2,100	14,820	-288
Long Gilt(LIFFE)
Dec18	181220	124~03	124~03	124~02	124~02	+0~03	102	27,409	-79
Mar19	181220	123~19	123~27	123~04	123~10	+0~03	147,062	747,165	+10,850
Total Volume and Open Interest							147,164	774,574	+10,771
3-Mth Short Sterling(LIFFE)
Mar19	181220	99.07	99.08	99.06	99.07	unch	56,265	834,846	-270
Jun19	181220	99.00	99.02	98.99	99.01	+0.02	45,134	434,666	+1,891
Sep19	181220	98.96	98.99	98.95	98.97	+0.03	45,306	518,137	+5,025
Dec19	181220	98.89	98.93	98.88	98.91	+0.02	52,712	470,974	+161
Mar20	181220	98.88	98.90	98.86	98.88	+0.01	73,876	290,217	-18,779
Jun20	181220	98.83	98.87	98.82	98.83	+0.01	50,980	292,197	+2,509
Total Volume and Open Interest							573,545	4,488,884	-20,905
3-Mth Euribor(LIFFE)
Mar19	181220	100.295	100.300	100.290	100.295	unch	80,190	552,287	+9,705
Jun19	181220	100.290	100.300	100.285	100.295	+0.005	63,890	662,891	+183
Sep19	181220	100.260	100.270	100.260	100.265	+0.005	48,887	675,315	+1,513
Total Volume and Open Interest							751,442	4,954,896	+11,420
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	181220	98.04	98.05	98.04	98.05	unch	23,272	216,150	-1,464
Jun19	181220	98.07	98.09	98.06	98.09	+0.01	24,688	212,166	+2,716
Sep19	181220	98.10	98.12	98.08	98.12	+0.02	19,267	187,760	+94
Dec19	181220	98.09	98.13	98.08	98.13	+0.03	14,886	188,395	-8,058
Mar20	181220	98.07	98.11	98.06	98.11	+0.03	7,303	123,343	+530
Jun20	181220	98.04	98.09	98.03	98.09	+0.04	7,038	106,889	-587
Sep20	181220	97.99	98.05	97.99	98.05	+0.05	5,303	55,101	-2,494
Dec20	181220	97.95	98.01	97.94	98.01	+0.05	3,671	23,656	+688
Mar21	181220	97.91	97.96	97.90	97.96	+0.04	47	4,393	+11
Total Volume and Open Interest							105,540	1,122,499	-8,522
10-Year Aus T-Bonds(SFE)
Mar19	181220	97.61	97.67	97.59	97.66	+0.05	82,262	1,213,413	+7,150
Jun19	181220	97.66	97.66	97.66	97.66	+0.05
Total Volume and Open Interest							82,262	1,213,413	-135,629
3-Year Aus T-Bonds(SFE)
Mar19	181220	98.13	98.17	98.11	98.17	+0.04	124,451	1,018,479	+2,866
Jun19	181220	98.17	98.17	98.17	98.17	+0.04
Total Volume and Open Interest							124,451	1,018,479	-228,414
Gold(CMX)
Dec18	181220	1243.2	1263.6	1243.2	1263.6	+11.5	31	387	-20
Feb19	181220	1247.0	1270.3	1246.2	1267.9	+11.5	171,587	303,617	+1,272
Apr19	181220	1253.3	1276.3	1252.5	1274.2	+11.6	10,504	45,021	+3,226
Jun19	181220	1259.7	1282.0	1258.8	1280.5	+11.6	3,020	39,271	-70
Aug19	181220	1270.5	1288.2	1265.6	1286.6	+11.8	1,365	8,057	+616
Oct19	181220	1278.2	1292.6	1277.9	1292.6	+11.8	15	2,163	+10
Dec19	181220	1279.3	1300.0	1278.0	1298.6	+11.8	1,752	9,023	-727
Feb20	181220	1304.5	1304.5	1304.5	1304.5	+11.8	3	255	+2
Apr20	181220	1308.2	1310.4	1305.9	1310.4	+11.8	0	67	+0
Jun20	181220	1316.2	1316.2	1316.2	1316.2	+11.8	0	725	+0
Aug20	181220	1322.0	1322.0	1322.0	1322.0	+11.8	0	4	+0
Oct20	181220	1327.9	1327.9	1327.9	1327.9	+11.8
Total Volume and Open Interest							188,508	412,485	+4,251
Silver(CMX)
Dec18	181220	1453.0	1475.3	1453.0	1475.3	+5.1	28	257	-34
Mar19	181220	1468.0	1491.5	1462.0	1486.9	+5.1	45,545	141,862	-393
May19	181220	1475.0	1499.5	1471.0	1495.6	+5.2	1,109	10,202	+64
Jul19	181220	1481.0	1505.5	1481.0	1503.9	+5.2	356	11,804	-64
Sep19	181220	1504.5	1513.0	1504.5	1512.9	+5.2	129	2,706	+72
Dec19	181220	1505.5	1529.0	1501.5	1525.8	+5.1	63	3,559	+25
Mar20	181220	1538.7	1538.7	1538.7	1538.7	+5.1	0	127	+0
Total Volume and Open Interest							47,314	172,860	-349
Platinum(NYMEX)
Jan19	181220	785.9	798.8	785.0	795.8	-0.2	15,055	42,408	-3,558
Apr19	181220	792.2	802.6	790.0	799.7	-1.4	5,356	39,741	+3,177
Jul19	181220	803.0	805.1	798.0	804.3	-2.0	33	736	+8
Oct19	181220	809.4	809.4	809.4	809.4	-1.8	5	47	+2
Total Volume and Open Interest							20,455	82,939	-371
Palladium(NYMEX)
Dec18	181220	1245.00	1245.00	1230.00	1230.80	-9.40	4	36	+2
Mar19	181220	1190.80	1204.10	1177.30	1191.90	-9.40	1,921	23,412	-25
Jun19	181220	1176.70	1186.20	1163.30	1175.80	-8.50	90	2,792	+57
Total Volume and Open Interest							2,015	26,263	+34
Copper(CMX)
Dec18	181220	266.90	270.80	266.90	270.20	-1.95	1,007	1,264	-132
Mar19	181220	267.70	271.00	265.00	269.65	-1.95	90,409	127,337	+3,158
May19	181220	268.65	271.05	265.40	269.90	-1.80	6,123	27,863	+392
Jul19	181220	268.50	271.20	266.35	270.15	-1.65	3,397	19,305	-398
Sep19	181220	269.10	271.25	266.00	270.45	-1.55	1,851	12,202	+535
Total Volume and Open Interest							105,774	214,050	+3,401
E-mini DJIA Index(CBOT)
Dec18	181220	23316	23449	22644	23002	-314	109,462	33,056	-10,118
Mar19	181220	23313	23436	22639	22997	-316	301,191	61,205	+18,139
Jun19	181220	23372	23453	22648	23006	-342	86	151	-4
Sep19	181220	23053	23053	23053	23053	-380	0	1	+0
Total Volume and Open Interest							410,739	94,413	+8,017
S & P 500(CME)
Dec18	181220	2490.00	2509.00	2443.00	2485.70	-17.50	9,066	49,893	-5,628
Mar19	181220	2501.00	2517.50	2442.00	2486.20	-18.20	7,097	15,868	+3,387
Jun19	181220	2490.20	2490.20	2488.00	2490.20	-18.60	2	46	+0
Sep19	181220	2494.50	2494.50	2494.50	2494.50	-24.20
Total Volume and Open Interest							16,165	65,807	-2,241
S & P 500 E-Mini(CME)
Dec18	181220	2503.50	2517.50	2441.00	2485.75	-17.50	1,215,895	953,159	-474,665
Mar19	181220	2505.00	2518.00	2441.50	2486.25	-18.25	2,700,902	2,250,599	+492,268
Jun19	181220	2507.75	2521.50	2446.00	2490.25	-18.50	1,857	16,652	+200
Sep19	181220	2493.75	2520.75	2454.00	2494.50	-24.25	0	46	+0
Total Volume and Open Interest							3,918,654	3,220,465	+17,803
NASDAQ 100 E-Mini(CME)
Dec18	181220	6331.75	6385.25	6161.75	6308.50	-26.25	229,055	120,198	-41,550
Mar19	181220	6350.00	6404.50	6180.00	6325.25	-27.00	646,315	151,462	+40,280
Jun19	181220	6370.50	6425.00	6206.50	6349.25	-26.75	186	480	+11
Total Volume and Open Interest							875,556	272,148	-1,259
S&P Midcap 400(CME) e-Mini
Dec18	181220	1660.80	1674.20	1625.70	1644.00	-20.90	19,707	18,701	-10,969
Mar19	181220	1663.20	1675.90	1626.50	1645.50	-20.80	36,436	62,042	+16,330
Jun19	181220	1650.00	1650.00	1646.10	1650.00	-22.70	0	1	+0
Total Volume and Open Interest							56,143	80,744	+5,361
Volatility Index(CBOE)
Dec18	181219	24.80	26.20	24.45	26.20	+1.52	90,291	56,617	+56,617
Jan19	181220	22.20	23.75	21.86	22.73	+0.40	147,313	199,055	+8,526
Feb19	181220	21.95	22.97	21.62	22.08	+0.15	41,974	56,825	+7,366
Mar19	181220	21.55	22.42	21.31	21.63	+0.05	16,184	38,107	+2,204
Total Volume and Open Interest							310,003	391,394	-35,776
S & P 600(CME)
Dec18	181220	827.90	827.90	827.90	827.90	-13.00
Mar19	181220	828.40	828.40	828.40	828.40	-13.00
Total Volume and Open Interest
Russell 2000 Mini(CME)
Dec18	181220	1346.00	1361.60	1312.00	1336.20	-9.40	144,496	166,782	-70,152
Mar19	181220	1345.80	1362.70	1313.70	1337.80	-10.10	254,924	389,704	+96,707
Jun19	181220	1347.90	1347.90	1325.00	1343.50	-11.40	0	2	+0
Total Volume and Open Interest							399,420	556,488	+26,555
Nikkei 225(CME)
Mar19	181220	20670	20815	20065	20385	-280	12,843	19,964	-364
Jun19	181220	20235	20610	19920	20235	-280	3	32	+1
Total Volume and Open Interest							12,846	19,996	-363
Nikkei 225(SGX)
Mar19	181220	20915	21130	20205	20230	-695	87,906	132,034	+3,981
Jun19	181220	20150	20150	20060	20060	-695	13	1,500	+2
Sep19	181220	20025	20025	20025	20025	-690
Total Volume and Open Interest							88,746	150,014	+4,627
Nikkei 225 Mini(JPX)
Dec18	181213	21645	21880	21565	21850	+190	1,162,579	499,953	-20,759
Mar19	181220	20930	21125	20200	20210	-710	1,039,740	217,173	+15,744
Jun19	181220	20745	20920	20015	20040	-690	16,968	4,933	+431
Total Volume and Open Interest							1,129,810	334,511	+18,584
Nikkei 225(JPX)
Dec18	181213	21640	21875	21570	21850	+190	159,316	279,455	-61,420
Mar19	181220	20930	21120	20200	20210	-710	67,298	263,579	+5,437
Jun19	181220	20750	20920	20020	20040	-690	325	11,020	+211
Total Volume and Open Interest							67,746	365,679	+5,751
Nikkei 225(CME) Yen
Dec18	181213	21645	21920	21645	21715	+70	62,935	52,306	-4,605
Mar19	181220	20685	20775	20020	20345	-285	46,074	54,455	+43
Jun19	181220	20160	20560	19865	20155	-285	13	5	+5
Total Volume and Open Interest							46,087	54,509	+48
Nikkei 225(CME) e-Mini Yen
Dec18	181213	21710	21850	21710	21710	+70	1	351	+1
Mar19	181220	20320	20420	20040	20350	-280
Jun19	181220	20160	20160	20160	20160	-280
Total Volume and Open Interest
CAC 40(EURONEXT)
Dec18	181220	4712.0	4724.5	4648.5	4692.5	-84.5	188,623	283,640	-56,008
Jan19	181220	4714.0	4721.5	4646.5	4689.5	-84.5	104,257	212,066	+74,153
Feb19	181220	4685.0	4686.5	4685.0	4686.5	-84.5	2	5,043	+2
Mar19	181220	4704.0	4716.5	4644.0	4684.0	-84.5	6,093	12,376	+5,263
Total Volume and Open Interest							300,475	579,634	+23,410
Hang Seng Index(HKFE)
Dec18	181220	25918	26094	25374	25534	-389	235,511	117,552	-45
Jan19	181220	25958	26145	25430	25582	-393	3,129	9,324	+1,029
Total Volume and Open Interest							239,143	143,653	+983
DAX(EUREX)
Dec18	181220	10668.5	10700.0	10482.5	10608.5	-175.0	156,945	71,981	-33,608
Mar19	181220	10655.5	10689.0	10474.0	10599.5	-174.5	55,687	86,082	+19,329
Jun19	181220	10651.0	10692.5	10581.0	10617.0	-174.0	212	647	+95
Total Volume and Open Interest							212,844	158,710	-14,184
Mini-DAX(EUREX)
Dec18	181220	10660.0	10697.0	10479.0	10608.5	-175.0	53,123	13,540	-1,263
Mar19	181220	10669.0	10682.0	10470.0	10599.5	-174.5	2,068	4,979	+788
Jun19	181220	10645.0	10683.0	10520.0	10617.0	-174.0	10	183	-238
Total Volume and Open Interest							55,201	18,702	-713
DJ EuroSTOXX 50(EUREX)
Dec18	181220	3016	3027	2970	3001	-55	2,727,357	1,981,643	-1,358,219
Mar19	181220	3010	3014	2958	2987	-55	2,095,007	3,236,176	+332,850
Jun19	181220	2902	2924	2880	2905	-55	7,499	175,121	+2
Total Volume and Open Interest							4,831,863	5,492,192	-1,025,367
Swiss Market Index(EUREX)
Dec18	181220	8439	8470	8296	8424	-100	145,909	125,778	-64,694
Mar19	181220	8350	8370	8198	8323	-102	97,004	188,139	+22,288
Jun19	181220	8149	8156	8030	8148	-98	1,476	18,060	+970
Total Volume and Open Interest							244,389	331,977	-41,436
FT-SE 100(EURONEXT)
Dec18	181220	6696.50	6766.00	6632.50	6718.00	-65.50	430,085	216,365	-195,023
Mar19	181220	6637.50	6699.50	6565.00	6650.00	-66.50	343,025	534,560	+212,058
Jun19	181220	6549.00	6569.50	6529.00	6569.50	-66.50	6	14	+2
Total Volume and Open Interest							773,124	750,948	+17,045
SPI 200(SFE)
Dec18	181220	5597.0	5656.0	5534.0	5537.0	-61.0	287,034	322,927	+19,837
Mar19	181220	5535.0	5596.0	5424.0	5431.0	-100.0	255,610	241,222	+125,113
Jun19	181220	5417.0	5417.0	5417.0	5417.0	-100.0	0	3,080	+0
Total Volume and Open Interest							542,753	571,278	+145,023
FTSE MIB(ISE)
Dec18	181220	18680.00	18765.00	18345.00	18590.00	-378.00	55,541	100,818	-10,032
Mar19	181220	18585.00	18655.00	18235.00	18493.00	-368.00	30,915	47,285	+18,560
Jun19	181220	18160.00	18165.00	18003.00	18003.00	-371.00	2	30	+0
Total Volume and Open Interest							86,458	148,133	+8,528
KOSPI 200(KFE)
Mar19	181220	264.40	265.90	260.20	261.45	-3.00	225,890	280,798	-1,374
Jun19	181220	264.75	266.00	260.60	261.75	-3.00	174	21,880	+4
Sep19	181220	260.75	263.45	260.75	262.25	-2.40	0	135	+0
Total Volume and Open Interest							226,066	341,825	-1,370
GSCI(CME)
Jan19	181220	388.10	388.95	381.95	382.90	-9.50	299	15,051	-114
Feb19	181220	382.95	382.95	382.95	382.95	-9.50
Mar19	181220	385.45	385.45	385.45	385.45	-9.50
Total Volume and Open Interest							299	15,051	-114