MRCI's End of Day Prices

Daily Futures Price Listing Mon March 25, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May19	190325	904.50	908.25	901.50	906.50	+2.75	79,287	305,602	+2,269
Jul19	190325	918.00	921.50	914.75	920.00	+2.75	27,125	191,567	+819
Aug19	190325	924.00	927.50	921.00	926.00	+2.75	3,062	21,653	+20
Sep19	190325	928.75	932.00	926.25	930.75	+2.25	2,105	9,527	+331
Nov19	190325	938.00	941.00	935.00	939.75	+2.25	14,776	120,944	+1,520
Jan20	190325	945.00	949.00	943.00	947.50	+2.50	1,712	12,595	+176
Mar20	190325	949.75	954.00	947.75	952.50	+2.75	2,909	21,634	+34
May20	190325	955.25	958.50	952.75	957.50	+2.75	780	3,487	+281
Jul20	190325	965.00	965.25	959.75	964.25	+2.25	1,749	6,047	+314
Aug20	190325	966.25	966.25	966.25	966.25	+2.25	0	149	+0
Sep20	190325	965.25	965.25	965.25	965.25	+2.00	0	84	+0
Nov20	190325	969.50	970.50	965.50	969.50	+2.00	181	3,628	+116
Jan21	190325	974.00	974.00	974.00	974.00	+1.75	2	7	+2
Mar21	190325	974.00	974.00	974.00	974.00	+1.75	0	14	+0
Total Volume and Open Interest							133,688	697,034	+5,882
Soybean Meal(CBOT)
May19	190325	314.90	316.50	314.10	315.10	+0.10	49,818	201,997	+1,627
Jul19	190325	318.20	319.60	317.30	318.40	+0.20	21,131	118,357	+1,464
Aug19	190325	319.50	321.10	318.70	319.70	+0.20	4,312	22,518	+1
Sep19	190325	320.80	322.10	320.10	321.00	+0.10	1,712	17,783	+112
Oct19	190325	322.60	323.00	320.90	322.00	+0.20	1,208	17,501	+74
Dec19	190325	324.00	325.20	323.00	324.10	+0.20	8,262	55,017	-634
Jan20	190325	324.90	325.60	323.80	324.60	+0.20	449	5,353	-82
Mar20	190325	324.90	325.00	323.60	324.60	+0.10	587	12,427	-19
May20	190325	324.90	325.30	323.80	324.80	-0.10	528	6,855	+55
Jul20	190325	326.50	326.70	325.10	325.90	-0.10	814	2,593	+107
Total Volume and Open Interest							89,271	462,303	+2,948
Soybean Oil(CBOT)
May19	190325	28.65	28.89	28.54	28.82	+0.16	50,880	201,149	-310
Jul19	190325	28.99	29.20	28.88	29.14	+0.16	21,163	122,291	+324
Aug19	190325	29.06	29.33	29.01	29.27	+0.16	3,756	27,089	+1,301
Sep19	190325	29.26	29.48	29.17	29.43	+0.17	1,763	19,120	+606
Oct19	190325	29.34	29.63	29.32	29.57	+0.17	1,240	11,862	+291
Dec19	190325	29.65	29.94	29.60	29.88	+0.19	6,148	75,818	+694
Jan20	190325	29.90	30.20	29.88	30.15	+0.22	291	6,293	-17
Mar20	190325	30.15	30.48	30.13	30.43	+0.24	257	11,329	+14
May20	190325	30.47	30.76	30.39	30.73	+0.25	142	2,373	-34
Jul20	190325	30.76	31.07	30.68	31.04	+0.27	69	1,348	+6
Total Volume and Open Interest							85,749	481,226	+2,876
Canola(WCE)
May19	190325	451.8	459.9	449.0	456.7	+2.8	6,599	98,345	+29
Jul19	190325	458.0	468.4	457.8	465.2	+2.7	3,417	52,633	+553
Nov19	190325	473.1	480.9	470.0	477.8	+3.0	2,560	29,488	+520
Jan20	190325	479.5	487.7	475.9	484.6	+3.3	670	3,717	+61
Mar20	190325	480.7	491.7	480.7	489.1	+4.5	32	572	+16
Total Volume and Open Interest							13,294	185,111	+1,193
Corn(CBOT)
May19	190325	378.75	380.75	376.75	379.75	+1.50	220,227	777,649	-6,103
Jul19	190325	388.00	390.00	386.00	389.25	+1.75	124,919	403,079	+6,236
Sep19	190325	393.50	396.00	392.25	395.25	+2.00	37,957	220,770	+2,348
Dec19	190325	400.25	402.50	399.00	401.75	+1.75	48,593	302,097	+2,317
Mar20	190325	410.25	412.50	409.25	411.75	+1.50	6,421	63,124	+1,196
May20	190325	415.00	417.00	414.00	416.75	+1.75	2,281	10,069	+622
Jul20	190325	418.00	419.75	417.00	419.25	+1.50	4,294	21,969	-197
Sep20	190325	409.50	410.50	408.00	409.50	+0.75	418	3,058	+137
Dec20	190325	411.00	412.75	410.00	412.00	+1.50	1,189	14,224	+584
Mar21	190325	417.25	419.25	417.25	419.25	+1.50	5	111	+5
Total Volume and Open Interest							446,317	1,816,855	+7,155
Wheat(CBOT)
May19	190325	466.50	471.75	463.00	469.50	+3.50	62,807	237,480	+3,438
Jul19	190325	470.00	476.75	468.50	475.00	+4.25	23,884	123,617	-1,039
Sep19	190325	480.50	485.50	477.50	483.50	+4.00	8,792	55,874	-469
Dec19	190325	495.25	500.00	492.25	498.50	+4.25	3,888	62,188	+373
Mar20	190325	509.25	513.50	506.00	511.75	+3.75	859	9,613	+111
May20	190325	513.50	520.00	512.75	518.25	+4.00	250	3,021	+78
Total Volume and Open Interest							100,560	498,486	+2,511
Wheat(KCBT)
May19	190325	445.25	451.50	441.50	449.25	+4.25	21,193	163,789	-35
Jul19	190325	452.50	459.50	450.25	457.50	+4.00	10,334	91,808	+709
Sep19	190325	465.00	470.75	462.00	469.50	+4.50	3,608	31,747	+414
Dec19	190325	485.00	490.75	481.75	489.25	+4.75	2,975	29,795	-241
Mar20	190325	499.00	507.25	498.25	505.75	+5.25	345	5,051	+57
May20	190325	509.00	516.50	507.50	515.00	+5.00	38	2,346	+0
Jul20	190325	513.25	521.25	513.25	520.25	+4.75	11	1,334	+6
Total Volume and Open Interest							38,504	326,894	+910
Wheat(MGE)
May19	190325	572.25	574.00	569.25	573.25	+1.00	5,023	30,382	-323
Jul19	190325	570.25	571.25	567.25	569.75	-1.00	2,940	15,388	+112
Sep19	190325	574.75	575.00	571.50	574.00	-0.75	1,581	8,519	-473
Dec19	190325	585.00	585.75	582.50	584.50	-1.25	291	5,266	+22
Mar20	190325	595.50	596.25	593.00	595.00	-1.25	112	1,358	+0
May20	190325	601.50	601.50	601.50	601.50	-3.00	1	30	+0
Total Volume and Open Interest							9,948	60,954	-662
Oats(CBOT)
May19	190325	280.00	280.00	272.75	275.25	-3.25	337	3,261	-2
Jul19	190325	275.00	275.00	268.75	272.25	-2.75	35	832	+3
Sep19	190325	265.00	265.00	265.00	265.00	-1.75	0	65	+0
Dec19	190325	264.00	264.00	260.00	260.00	-1.75	21	606	+17
Total Volume and Open Interest							393	4,790	+18
Rough Rice(CBOT)
May19	190325	11.19	11.25	10.95	11.16	-0.05	1,025	7,716	+10
Jul19	190325	11.30	11.36	11.10	11.30	-0.02	159	490	+93
Sep19	190325	11.21	11.21	11.14	11.14	-0.06	9	26	+5
Nov19	190325	11.19	11.19	11.19	11.19	-0.03	4	2	+1
Total Volume and Open Interest							1,197	8,234	+109
Live Cattle(CME)
Apr19	190325	128.785	128.985	127.385	127.580	-2.155	13,558	65,155	-2,540
Jun19	190325	121.930	122.800	120.830	121.135	-2.365	24,670	201,865	+2,456
Aug19	190325	118.550	119.480	117.750	117.980	-2.055	15,086	92,450	+1,601
Oct19	190325	119.400	120.800	118.950	119.385	-1.465	12,187	63,470	+2,319
Dec19	190325	122.000	123.450	121.680	122.285	-1.045	4,430	22,306	-252
Feb20	190325	123.635	124.830	123.100	123.885	-0.715	954	4,772	+153
Total Volume and Open Interest							71,388	453,659	+3,926
Feeder Cattle(CME)
Mar19	190325	142.535	143.330	142.150	142.185	-0.815	1,070	4,096	-234
Apr19	190325	147.800	148.830	146.000	146.200	-2.600	3,285	10,132	-631
May19	190325	152.750	153.800	150.535	150.700	-3.350	7,576	21,288	+241
Aug19	190325	157.600	159.185	156.880	157.200	-2.130	4,399	12,242	+314
Sep19	190325	158.500	159.650	157.485	158.535	-1.415	1,105	2,352	+128
Oct19	190325	158.400	159.650	157.400	159.080	-0.855	929	1,707	+98
Nov19	190325	157.580	159.485	157.150	159.235	-0.395	228	723	+8
Total Volume and Open Interest							18,628	52,786	-74
Lean Hogs(CME)
Apr19	190325	79.850	80.000	78.000	78.650	+0.320	16,895	31,892	-2,044
May19	190325	87.500	87.885	86.050	86.750	-0.285	809	2,926	+120
Jun19	190325	97.100	97.350	94.500	95.550	-0.130	38,867	81,560	+7
Jul19	190325	100.000	100.635	97.800	98.650	+0.070	11,114	28,012	-245
Aug19	190325	100.700	101.650	98.400	99.100	-0.400	11,028	35,926	+265
Oct19	190325	89.500	90.135	87.385	87.980	-0.720	11,256	43,440	+1,213
Dec19	190325	81.730	81.930	79.000	79.680	-1.400	10,606	32,922	+1,430
Feb20	190325	80.930	81.230	78.500	78.950	-1.600	4,023	10,767	+670
Total Volume and Open Interest							106,971	277,476	+1,731
Class III Milk(CME)
Mar19	190325	15.05	15.06	15.04	15.05	+0.02	178	4,106	-60
Apr19	190325	15.40	15.66	15.28	15.49	+0.20	770	3,742	+33
May19	190325	15.33	15.54	15.32	15.38	-0.01	575	3,741	+27
Jun19	190325	15.53	15.71	15.53	15.57	-0.01	256	2,749	+73
Jul19	190325	16.01	16.03	15.93	15.96	unch	126	2,035	+10
Aug19	190325	16.25	16.25	16.15	16.18	+0.05	40	1,483	+18
Sep19	190325	16.45	16.49	16.39	16.43	+0.04	25	1,841	+13
Oct19	190325	16.39	16.42	16.37	16.42	+0.08	15	1,274	+13
Nov19	190325	16.32	16.34	16.28	16.30	+0.02	13	1,316	+4
Dec19	190325	16.15	16.19	16.15	16.17	+0.05	5	1,168	+2
Jan20	190325	15.94	15.94	15.82	15.82	+0.02	0	46	+0
Feb20	190325	15.85	15.85	15.78	15.78	unch	3	54	+3
Mar20	190325	15.90	15.90	15.75	15.75	unch	0	69	+0
Total Volume and Open Interest							2,006	23,627	+136
Cocoa(ICE)
May19	190325	2159	2243	2146	2216	+57	16,532	105,259	+1,228
Jul19	190325	2172	2245	2160	2219	+49	12,385	57,946	+1,410
Sep19	190325	2187	2256	2176	2230	+45	7,547	33,514	+837
Dec19	190325	2209	2271	2195	2243	+38	4,337	37,596	+1,083
Mar20	190325	2223	2281	2211	2253	+32	1,072	23,399	+22
May20	190325	2234	2287	2223	2259	+27	821	6,956	+413
Jul20	190325	2244	2293	2233	2266	+25	181	2,215	+61
Total Volume and Open Interest							43,011	270,953	+5,128
Coffee "C"(ICE)
May19	190325	93.65	94.85	92.60	94.25	+0.35	19,178	157,355	-915
Jul19	190325	96.55	97.45	95.30	96.90	+0.25	7,044	64,814	+702
Sep19	190325	99.40	100.20	98.10	99.70	+0.30	3,202	46,759	+281
Dec19	190325	103.15	104.05	102.00	103.55	+0.30	2,077	29,162	+219
Mar20	190325	107.10	107.85	105.85	107.35	+0.25	1,149	13,924	+134
May20	190325	109.30	110.25	108.30	109.80	+0.30	407	11,255	+91
Total Volume and Open Interest							33,872	336,619	+548
Orange Juice(ICE)
May19	190325	128.65	130.50	127.40	128.85	-1.00	1,628	13,923	-693
Jul19	190325	128.30	130.65	127.90	128.95	-1.05	395	3,477	+224
Sep19	190325	129.30	131.90	129.30	130.20	-1.20	69	1,314	+26
Nov19	190325	133.25	133.30	131.05	131.85	-1.00	10	582	+7
Jan20	190325	132.50	133.20	132.50	133.20	-0.80	0	216	+0
Mar20	190325	134.45	134.45	134.45	134.45	-0.80	0	177	+0
Total Volume and Open Interest							2,102	19,906	-436
Sugar #11(ICE)
May19	190325	12.59	12.61	12.33	12.48	-0.09	56,125	325,735	-3,980
Jul19	190325	12.75	12.77	12.50	12.65	-0.09	30,842	226,115	+3,893
Oct19	190325	13.08	13.10	12.85	13.00	-0.07	14,643	179,056	+2,105
Mar20	190325	13.94	13.97	13.74	13.86	-0.08	4,810	112,443	+65
May20	190325	14.03	14.07	13.86	13.97	-0.07	1,220	31,183	+51
Jul20	190325	14.07	14.14	13.98	14.04	-0.07	728	17,454	+456
Oct20	190325	14.21	14.21	14.18	14.19	-0.06	107	20,687	+11
Mar21	190325	14.70	14.70	14.68	14.68	-0.06	78	6,329	-20
Total Volume and Open Interest							108,559	921,816	+2,577
London Cocoa(LCE)
May19	190325	1630	1685	1619	1677	+49	9,309	69,738	+73
Jul19	190325	1598	1643	1589	1635	+42	7,390	45,695	+809
Sep19	190325	1605	1641	1596	1633	+34	3,432	38,004	+288
Dec19	190325	1610	1641	1602	1633	+29	2,686	56,776	+634
Mar20	190325	1616	1643	1608	1635	+25	879	30,791	+238
May20	190325	1619	1647	1614	1637	+22	624	17,496	+382
Jul20	190325	1626	1648	1621	1641	+19	157	9,480	+103
Total Volume and Open Interest							24,575	278,344	+2,605
London Sugar(LCE)
May19	190325	336.20	336.50	331.20	332.50	-2.90	8,532	42,770	+262
Aug19	190325	344.30	344.90	340.20	341.20	-2.90	4,333	31,011	+525
Oct19	190325	350.90	351.20	346.90	347.20	-3.20	510	14,711	+49
Dec19	190325	359.20	359.90	355.90	356.40	-2.60	263	5,702	+0
Mar20	190325	369.00	369.20	365.40	366.00	-2.10	222	5,282	+80
Total Volume and Open Interest							13,935	102,028	+973
Cotton(ICE)
May19	190325	76.70	77.77	76.17	77.73	+1.15	24,839	103,213	-1,626
Jul19	190325	77.70	78.54	77.21	78.51	+0.94	12,904	51,041	+1,289
Oct19	190325	76.37	76.37	76.10	76.15	+0.29	1	7	-1
Dec19	190325	75.35	75.74	75.19	75.73	+0.43	5,105	58,377	+69
Mar20	190325	76.25	76.45	76.04	76.45	+0.36	301	8,166	+12
May20	190325	76.47	76.71	76.39	76.71	+0.31	33	445	+11
Total Volume and Open Interest							43,288	223,307	-154
Lumber(CME)
May19	190325	367.3	371.0	361.0	363.0	-5.3	264	1,817	+18
Jul19	190325	367.3	370.8	362.8	364.4	-4.4	56	468	+18
Sep19	190325	360.7	363.3	360.7	362.0	-8.4	0	127	+0
Nov19	190325	362.9	362.9	362.9	362.9	-8.4	0	18	+0
Total Volume and Open Interest							320	2,430	+36
Crude Oil(NYM)
May19	190325	58.98	59.35	58.17	58.82	-0.22	655,380	434,375	-1,014
Jun19	190325	59.24	59.58	58.45	59.08	-0.21	138,508	262,064	+4,181
Jul19	190325	59.53	59.83	58.72	59.33	-0.20	65,505	153,454	-1,704
Aug19	190325	59.85	60.02	58.99	59.55	-0.20	39,108	110,795	-1,618
Sep19	190325	59.94	60.16	59.16	59.71	-0.18	43,368	137,015	+2,648
Oct19	190325	59.68	60.17	59.21	59.75	-0.17	24,263	84,079	+4,583
Nov19	190325	59.58	60.14	59.22	59.72	-0.13	10,710	59,440	+455
Dec19	190325	59.76	60.05	59.08	59.63	-0.10	56,103	193,211	-4,044
Jan20	190325	59.05	59.74	58.99	59.50	-0.07	4,947	54,015	-955
Feb20	190325	59.13	59.70	58.84	59.33	-0.05	4,017	27,918	-437
Mar20	190325	59.01	59.43	58.61	59.13	-0.03	4,852	50,446	-702
Apr20	190325	58.90	59.15	58.52	58.93	-0.02	2,686	13,578	+122
May20	190325	58.59	59.05	58.31	58.74	unch	1,934	15,559	+372
Jun20	190325	58.42	58.91	58.03	58.58	+0.01	12,874	63,379	+316
Jul20	190325	58.37	58.54	58.05	58.37	+0.03	653	13,177	+304
Aug20	190325	58.16	58.33	57.85	58.16	+0.02	558	8,410	+49
Total Volume and Open Interest							1,086,808	1,951,375	+3,575
e-miNY Crude Oil(NYM)
May19	190325	58.925	59.350	58.175	58.825	-0.225	15,633	1,413	-201
Jun19	190325	59.375	59.550	58.450	59.075	-0.225	318	353	+15
Jul19	190325	59.150	59.600	58.800	59.325	-0.200	18	78	+6
Aug19	190325	59.375	59.600	59.375	59.550	-0.200	2	73	+0
Sep19	190325	59.700	59.800	59.175	59.700	-0.200	5	57	-1
Oct19	190325	59.750	59.750	59.750	59.750	-0.175	0	23	+0
Nov19	190325	59.250	60.000	59.250	59.725	-0.125	5	43	+1
Dec19	190325	59.275	59.825	59.100	59.625	-0.100	4	134	+2
Jan20	190325	59.500	59.500	59.150	59.500	-0.075	0	26	+0
Feb20	190325	59.325	59.325	59.325	59.325	-0.050	0	21	+0
Total Volume and Open Interest							15,988	2,336	-178
NY Harbor ULSD(NYM)
Apr19	190325	195.91	199.00	194.50	198.04	+1.45	29,281	45,920	-6,709
May19	190325	196.13	199.16	194.66	198.14	+1.46	55,200	101,935	+2,073
Jun19	190325	196.29	199.41	195.05	198.42	+1.37	31,375	63,473	-2,153
Jul19	190325	197.14	199.93	195.67	198.93	+1.28	10,745	29,661	+1,299
Aug19	190325	198.16	200.63	196.51	199.64	+1.16	5,705	18,453	+228
Sep19	190325	198.80	201.50	197.54	200.60	+1.09	5,377	21,921	-13
Oct19	190325	199.81	202.27	198.96	201.45	+1.00	1,817	13,847	+347
Nov19	190325	200.86	203.18	199.88	202.25	+0.98	938	11,787	-55
Dec19	190325	201.02	203.95	200.14	203.00	+0.99	3,766	32,501	-281
Jan20	190325	201.97	204.55	201.97	203.69	+0.98	591	9,063	+174
Feb20	190325	201.41	204.48	201.41	203.82	+0.95	319	8,573	-10
Mar20	190325	201.04	203.89	201.04	203.44	+0.92	210	5,238	-40
Apr20	190325	201.06	202.51	201.00	202.32	+0.92	140	2,543	+20
May20	190325	201.49	201.49	201.49	201.49	+0.91	82	1,281	+11
Total Volume and Open Interest							146,361	385,519	-5,113
RBOB Gasoline(NYM)
Apr19	190325	192.59	194.51	190.20	193.79	+1.20	42,851	45,605	-5,324
May19	190325	188.96	190.10	186.64	188.93	-0.08	97,028	142,263	-2,042
Jun19	190325	186.95	187.93	184.80	186.89	-0.06	68,743	72,764	+2,091
Jul19	190325	184.68	186.06	183.07	185.04	-0.11	37,738	43,214	+4,463
Aug19	190325	182.71	184.08	181.16	183.04	-0.12	21,169	27,017	+1,248
Sep19	190325	179.55	181.55	178.70	180.60	-0.09	19,295	33,360	+397
Oct19	190325	167.00	168.72	165.77	167.71	-0.04	7,654	16,887	+303
Nov19	190325	164.36	165.91	163.22	164.96	-0.05	3,284	12,045	+97
Dec19	190325	161.70	164.19	161.38	163.20	-0.06	4,365	27,238	+192
Jan20	190325	161.52	163.20	161.28	162.61	-0.10	737	7,963	+225
Total Volume and Open Interest							303,733	432,683	+1,783
e-miNY RBOB Gasoline(NYM)
Apr19	190325	193.79	193.79	193.79	193.79	+1.20	0	1	+0
May19	190325	188.93	188.93	188.93	188.93	-0.08
Jun19	190325	186.89	186.89	186.89	186.89	-0.06
Jul19	190325	185.04	185.04	185.04	185.04	-0.11
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Apr19	190325	2.724	2.766	2.706	2.755	+0.002	83,786	39,591	-21,891
May19	190325	2.735	2.786	2.720	2.774	+0.007	81,140	260,088	+4,503
Jun19	190325	2.790	2.835	2.774	2.825	+0.004	21,655	90,520	+4,910
Jul19	190325	2.848	2.893	2.833	2.883	+0.003	25,043	105,077	+90
Aug19	190325	2.878	2.914	2.857	2.906	+0.003	12,203	65,146	-3,074
Sep19	190325	2.866	2.907	2.850	2.900	+0.006	16,289	111,518	+3,220
Oct19	190325	2.880	2.924	2.866	2.915	+0.006	16,015	104,399	-2,583
Nov19	190325	2.921	2.967	2.915	2.961	+0.005	5,457	61,102	+797
Dec19	190325	3.061	3.098	3.053	3.092	+0.005	1,625	56,905	+209
Jan20	190325	3.145	3.178	3.129	3.170	+0.007	3,873	42,619	+338
Feb20	190325	3.090	3.112	3.068	3.104	+0.005	416	21,576	+20
Mar20	190325	2.947	2.972	2.938	2.968	+0.001	1,922	35,641	-20
Apr20	190325	2.631	2.647	2.630	2.644	-0.002	1,801	35,746	+250
May20	190325	2.586	2.598	2.580	2.593	-0.004	539	19,760	+253
Jun20	190325	2.606	2.619	2.605	2.616	-0.005	302	12,704	-45
Jul20	190325	2.633	2.645	2.631	2.641	-0.006	78	9,969	-30
Total Volume and Open Interest							272,826	1,151,421	-12,697
Brent Crude Oil(ICE)
May19	190325	67.00	67.65	66.36	67.21	+0.18	303,229	257,580	-61,028
Jun19	190325	66.75	67.27	66.05	66.81	+0.06	281,035	532,816	+41,927
Jul19	190325	66.48	66.99	65.79	66.54	+0.05	83,927	228,497	+7,271
Aug19	190325	66.22	66.76	65.58	66.32	+0.04	43,323	132,312	+4,344
Sep19	190325	66.06	66.59	65.41	66.15	+0.04	43,206	192,034	+1,823
Oct19	190325	65.92	66.43	65.26	66.00	+0.04	22,031	87,054	+3,628
Nov19	190325	65.75	66.28	65.13	65.85	+0.04	14,384	105,835	+1,483
Dec19	190325	65.59	66.11	64.97	65.68	+0.03	63,376	254,508	-307
Jan20	190325	65.14	65.97	64.96	65.54	+0.03	4,935	58,321	+239
Feb20	190325	64.88	65.39	64.88	65.39	+0.03	5,470	44,146	+692
Mar20	190325	64.50	65.25	64.50	65.25	+0.03	4,624	37,071	+163
Apr20	190325	65.10	65.10	65.10	65.10	+0.03	675	22,989	+246
May20	190325	64.95	64.95	64.95	64.95	+0.03	798	19,117	-61
Jun20	190325	64.33	65.18	64.27	64.79	+0.03	11,510	89,439	+60
Total Volume and Open Interest							900,849	2,417,813	+3,725
Gas Oil(ICE)
Apr19	190325	602.50	610.50	597.75	606.75	+9.50	60,359	122,098	-2,299
May19	190325	604.00	612.00	599.00	608.00	+9.25	43,440	148,987	-686
Jun19	190325	605.25	613.00	600.25	609.25	+8.75	39,020	122,341	+4,828
Jul19	190325	607.25	614.50	602.50	611.25	+8.50	11,960	51,997	+457
Aug19	190325	610.25	616.50	605.25	613.50	+8.25	5,898	39,383	+332
Sep19	190325	613.25	619.25	608.25	616.25	+7.75	6,440	51,463	+275
Oct19	190325	616.25	621.75	611.25	619.00	+7.50	4,193	39,989	+425
Nov19	190325	613.00	622.00	613.00	619.00	+7.25	668	23,482	-8
Dec19	190325	616.25	622.25	611.75	619.00	+7.00	13,853	103,415	-1,025
Jan20	190325	616.50	620.00	615.50	619.25	+7.00	602	23,608	+125
Total Volume and Open Interest							197,183	908,119	+5,288
Ethanol(CBOT)
Apr19	190325	1.430	1.434	1.405	1.418	-0.001	187	386	-75
May19	190325	1.427	1.438	1.417	1.425	-0.003	287	660	+50
Jun19	190325	1.439	1.439	1.419	1.423	-0.001	58	283	+19
Jul19	190325	1.418	1.418	1.418	1.418	-0.006	12	59	+2
Aug19	190325	1.423	1.423	1.423	1.423	-0.006	2	13	+0
Sep19	190325	1.414	1.414	1.414	1.414	-0.006	0	12	+0
Oct19	190325	1.394	1.394	1.394	1.394	-0.006
Nov19	190325	1.394	1.394	1.394	1.394	-0.006
Total Volume and Open Interest							546	1,433	-4
WTI Crude Oil(ICE)
May19	190325	59.00	59.34	58.18	58.82	-0.22	47,497	65,390	+1,282
Jun19	190325	59.22	59.58	58.46	59.08	-0.21	42,584	116,974	-2,097
Jul19	190325	59.47	59.81	58.73	59.33	-0.20	21,640	40,433	+39
Aug19	190325	59.69	60.00	58.98	59.55	-0.20	14,770	25,542	+678
Sep19	190325	59.83	60.07	59.20	59.71	-0.18	14,339	39,998	+740
Oct19	190325	59.86	60.19	59.26	59.75	-0.17	9,116	20,116	+714
Nov19	190325	59.31	60.06	59.21	59.72	-0.13	3,222	5,925	-216
Dec19	190325	59.64	60.02	59.12	59.63	-0.10	13,658	118,307	+150
Jan20	190325	59.32	59.50	59.32	59.50	-0.07	173	7,039	+15
Feb20	190325	59.33	59.33	59.33	59.33	-0.05	77	6,158	+21
Mar20	190325	59.13	59.13	59.13	59.13	-0.03	213	9,949	-20
Apr20	190325	58.93	58.93	58.93	58.93	-0.02	73	3,968	-16
May20	190325	58.74	58.74	58.74	58.74	unch	34	2,161	+7
Jun20	190325	58.75	58.75	58.53	58.58	+0.01	1,885	31,788	+37
Jul20	190325	58.37	58.37	58.37	58.37	+0.03	70	2,469	+40
Aug20	190325	58.16	58.16	58.16	58.16	+0.02	0	2,828	+0
Total Volume and Open Interest							173,827	593,035	+538
US Dollar Index(ICE)
Jun19	190325	96.145	96.190	95.895	96.067	-0.083	28,794	41,701	-3,891
Sep19	190325	95.650	95.650	95.475	95.558	-0.082	34	533	-8
Dec19	190325	95.063	95.063	95.063	95.063	-0.082	101	182	+24
Total Volume and Open Interest							28,929	42,416	-3,875
Australian Dollar(CME)
Jun19	190325	70.92	71.28	70.77	71.18	+0.25	132,236	144,435	+3,536
Sep19	190325	70.96	71.36	70.96	71.30	+0.24	275	203	+61
Dec19	190325	71.51	71.51	71.42	71.42	+0.23	41	199	+40
Total Volume and Open Interest							133,305	146,128	+3,682
British Pound(CME)
Jun19	190325	132.71	133.03	132.15	132.37	-0.26	175,764	143,386	+3,989
Sep19	190325	133.09	133.40	132.83	132.94	-0.27	174	623	+147
Dec19	190325	133.46	133.46	133.46	133.46	-0.30	3	155	-1
Total Volume and Open Interest							178,269	146,569	+4,327
Canadian Dollar(CME)
Jun19	190325	74.65	74.80	74.54	74.72	+0.01	76,027	133,070	+830
Sep19	190325	74.80	74.93	74.71	74.88	+0.01	156	2,697	+125
Dec19	190325	74.90	75.06	74.85	75.02	unch	33	1,951	+25
Mar20	190325	75.11	75.20	75.11	75.17	unch	17	111	+8
Total Volume and Open Interest							78,581	138,902	+1,045
Japanese Yen(CME)
Jun19	190325	91.53	91.82	91.31	91.46	unch	118,775	154,048	-1,190
Sep19	190325	92.24	92.41	91.99	92.10	-0.01	64	176	+1
Dec19	190325	92.83	93.07	92.72	92.72	-0.04	0	232	+0
Total Volume and Open Interest							120,213	158,005	-1,165
Swiss Franc(CME)
Jun19	190325	101.47	101.71	101.31	101.54	+0.17	32,192	73,854	-2,139
Sep19	190325	102.39	102.51	102.19	102.39	+0.16	16	40	+8
Dec19	190325	103.22	103.22	103.08	103.22	+0.13	0	18	+0
Total Volume and Open Interest							32,208	73,928	-2,131
EuroFX(CME)
Jun19	190325	113.73	114.12	113.69	113.92	+0.17	227,581	470,839	-8,601
Sep19	190325	114.61	114.92	114.61	114.77	+0.16	665	8,129	+186
Dec19	190325	115.65	115.78	115.57	115.59	+0.15	124	2,091	+19
Total Volume and Open Interest							230,699	485,307	-8,599
Mexican Peso(CME)
Apr19	190325	527.88	527.88	522.25	523.38	+1.13	8	38	+0
May19	190325	521.25	521.25	521.25	521.25	+1.38
Total Volume and Open Interest							67,568	249,083	+4,377
Brazilian Real(CME)
Apr19	190325	256.10	259.95	252.20	258.85	+2.00	8,500	17,322	+1,117
May19	190325	254.00	259.35	251.95	258.30	+1.85	11	242	+5
Jun19	190325	253.40	258.60	251.60	257.80	+1.90	702	4,671	+528
Jul19	190325	257.20	257.20	253.05	257.20	+1.85
Total Volume and Open Interest							9,213	22,235	+1,650
30-Year T-Bonds(CBOT)
Jun19	190325	148~210	149~230	148~060	149~000	+0~150	309,070	971,463	+314
Sep19	190325	149~030	149~030	147~220	148~120	+0~150	0	3	+0
Dec19	190325	147~190	147~190	147~190	147~190	+0~150
Total Volume and Open Interest							309,070	971,466	+314
10-Year T-Notes(CBOT)
Jun19	190325	124~020	124~215	123~280	124~105	+0~095	1,563,387	3,907,865	-143
Sep19	190325	124~105	124~250	124~005	124~150	+0~105	6	11	+5
Dec19	190325	124~150	124~150	124~150	124~150	+0~105
Total Volume and Open Interest							1,563,393	3,907,876	-138
5-Year T-Notes(CBOT)
Mar19	190325	115~190	116~016	115~172	115~276	+0~084	3,636	33,769	-27,099
Jun19	190325	115~252	116~072	115~214	116~006	+0~086	1,072,885	4,170,800	-5,465
Sep19	190325	116~006	116~006	116~006	116~006	+0~086
Total Volume and Open Interest							1,076,521	4,204,569	-32,564
2 Year T-Notes(CBOT)
Mar19	190325	106~146	106~167	106~146	106~156	+0~042	154	2,548	-56
Jun19	190325	106~154	106~222	106~145	106~200	+0~044	445,010	3,109,781	+29,347
Sep19	190325	106~200	106~200	106~200	106~200	+0~044
Total Volume and Open Interest							445,164	3,112,329	+29,291
Eurodollars(CME)
Jun19	190325	97.430	97.480	97.425	97.465	+0.035	226,786	1,368,409	-355
Sep19	190325	97.510	97.610	97.500	97.585	+0.080	264,221	1,187,769	-378
Dec19	190325	97.555	97.675	97.540	97.635	+0.085	412,767	1,708,085	-8,685
Mar20	190325	97.685	97.825	97.665	97.780	+0.100	262,215	1,023,575	-7,780
Jun20	190325	97.765	97.925	97.755	97.880	+0.110	292,820	1,030,958	+9,488
Sep20	190325	97.840	97.990	97.820	97.945	+0.115	210,912	854,506	+9,864
Dec20	190325	97.855	98.000	97.835	97.955	+0.115	250,326	1,026,697	+5,795
Mar21	190325	97.890	98.030	97.865	97.985	+0.110	158,797	627,306	-2,067
Jun21	190325	97.885	98.025	97.865	97.980	+0.105	137,234	483,847	+18,554
Sep21	190325	97.880	98.015	97.855	97.970	+0.100	98,269	410,573	-6,842
Dec21	190325	97.860	97.985	97.835	97.940	+0.090	133,887	512,137	+14,163
Mar22	190325	97.845	97.960	97.820	97.915	+0.085	81,529	350,627	+4,956
Jun22	190325	97.815	97.930	97.795	97.885	+0.075	59,556	264,129	+3,622
Sep22	190325	97.795	97.895	97.770	97.855	+0.070	41,445	179,400	+722
Dec22	190325	97.755	97.860	97.735	97.815	+0.060	35,795	164,469	+3,350
Mar23	190325	97.730	97.825	97.710	97.785	+0.060	25,283	87,815	-1,563
Jun23	190325	97.705	97.790	97.680	97.750	+0.055	23,223	70,642	+2,208
Sep23	190325	97.660	97.750	97.645	97.715	+0.055	22,452	74,482	+204
Total Volume and Open Interest							2,884,935	11,934,782	+67,247
Ultra T-Bond(CBOT)
Mar19	190320	161~18	161~18	161~09	161~13	+0~21	684	10,549	-2,308
Jun19	190325	166~07	167~24	165~09	166~20	+0~20	142,182	1,110,861	+1,408
Sep19	190325	166~20	166~20	166~20	166~20	+0~20
Total Volume and Open Interest							142,182	1,110,861	+1,408
Ultra 10-Yr T-Note(CBOT)
Mar19	190320	131~030	131~090	130~305	131~060	+0~070	3,003	3,785	-2,187
Jun19	190325	132~130	133~060	132~045	132~230	+0~125	225,758	701,119	+4,740
Sep19	190325	132~230	132~230	132~230	132~230	+0~125
Total Volume and Open Interest							225,758	701,119	+4,740
30 Day Federal Funds(CBOT)
Mar19	190325	97.595	97.598	97.595	97.595	unch	25,362	141,455	+8,375
Apr19	190325	97.595	97.600	97.590	97.595	unch	28,583	241,315	+3,099
May19	190325	97.600	97.620	97.600	97.610	+0.010	32,890	192,803	+10,725
Jun19	190325	97.615	97.640	97.615	97.630	+0.015	13,058	86,227	-2,022
Jul19	190325	97.635	97.680	97.635	97.670	+0.035	41,832	200,289	-9,066
Aug19	190325	97.660	97.715	97.660	97.700	+0.040	21,410	127,548	+3,636
Total Volume and Open Interest							322,218	1,769,954	+26,785
Japanese Govt Bonds(SGX)
Jun19	190325	153.10	153.25	153.07	153.08	+0.15	639	18,187	-40
Sep19	190325	153.07	153.07	153.07	153.07	+0.14
Dec19	190325	153.07	153.07	153.07	153.07	+0.14
Total Volume and Open Interest							639	18,187	-40
Euro-Buxl(EUREX)
Jun19	190325	190.66	192.10	189.52	191.02	+0.04	44,436	254,802	+9,183
Sep19	190325	189.28	189.50	189.08	189.50	+0.02	25	413	+326
Dec19	190325	188.62	188.62	188.62	188.62	+0.04
Total Volume and Open Interest							44,461	255,215	+9,509
Euro-Bund(EUREX)
Jun19	190325	165.58	165.97	165.34	165.66	-0.08	725,539	2,068,581	+140,425
Sep19	190325	167.90	168.18	167.54	167.85	-0.09	2,204	13,647	+4,599
Dec19	190325	165.59	165.59	165.59	165.59	-0.08
Total Volume and Open Interest							727,743	2,082,228	+145,024
Euro-Bobl(EUREX)
Jun19	190325	132.77	132.86	132.71	132.79	-0.04	503,653	1,388,329	+16,644
Sep19	190325	132.67	132.67	132.67	132.67	-0.04	0	156	+102
Dec19	190325	133.16	133.16	133.16	133.16	-0.04
Total Volume and Open Interest							503,653	1,388,485	+16,746
Euro-Schatz(EUREX)
Jun19	190325	111.89	111.90	111.88	111.89	-0.01	460,091	1,968,367	+21,698
Sep19	190325	111.83	111.83	111.83	111.83	-0.01	0	500	+0
Dec19	190325	110.99	110.99	110.99	110.99	-0.01
Total Volume and Open Interest							460,091	1,968,867	+21,698
3-Mth Euribor(EUREX)
Mar19	190318	100.310	100.310	100.310	100.310	unch	31	2,267	-297
Jun19	190325	100.295	100.295	100.295	100.295	-0.005	0	1,793	+0
Sep19	190325	100.295	100.295	100.295	100.295	unch	0	2,228	+50
Total Volume and Open Interest							50	11,214	+150
Long Gilt(LIFFE)
Mar19	190325	125~31	125~31	125~31	125~31	+0~07	1,705	65,347	-1,670
Jun19	190325	129~03	129~24	128~26	129~16	+0~09	280,540	652,708	-6,654
Total Volume and Open Interest							282,254	718,109	-8,320
3-Mth Short Sterling(LIFFE)
Jun19	190325	99.18	99.18	99.16	99.18	unch	205,838	530,040	-14,650
Sep19	190325	99.18	99.21	99.17	99.19	+0.01	195,826	501,186	+5,443
Dec19	190325	99.16	99.20	99.14	99.18	+0.01	194,389	680,632	+8,805
Mar20	190325	99.14	99.21	99.13	99.18	+0.03	139,618	367,003	+5,709
Jun20	190325	99.11	99.18	99.11	99.16	+0.04	145,963	398,133	-2,041
Sep20	190325	99.08	99.15	99.07	99.13	+0.04	138,701	339,033	+2,579
Total Volume and Open Interest							1,788,976	3,731,931	+24,198
3-Mth Euribor(LIFFE)
Jun19	190325	100.300	100.300	100.295	100.300	unch	56,083	683,399	-10,419
Sep19	190325	100.295	100.295	100.290	100.295	unch	23,030	650,456	+188
Dec19	190325	100.285	100.290	100.280	100.285	unch	63,419	616,058	+9,544
Total Volume and Open Interest							696,611	4,673,133	-2,332
3-Mth Aus T-Bills(SFE)
Jun19	190325	98.32	98.34	98.31	98.34	+0.02	62,523	241,472	-9,909
Sep19	190325	98.43	98.47	98.42	98.45	+0.01	74,624	264,907	-3,882
Dec19	190325	98.50	98.53	98.49	98.52	+0.02	47,147	273,154	+8,443
Mar20	190325	98.54	98.58	98.54	98.56	+0.02	41,580	212,984	+8,880
Jun20	190325	98.56	98.61	98.55	98.58	+0.02	20,415	162,261	+40
Sep20	190325	98.55	98.61	98.55	98.58	+0.02	13,220	90,723	+714
Dec20	190325	98.54	98.61	98.54	98.57	+0.02	8,510	63,622	+1,756
Mar21	190325	98.53	98.59	98.52	98.55	+0.02	4,277	23,598	+552
Jun21	190325	98.53	98.55	98.53	98.54	+0.04	1	2,607	-1
Sep21	190325	98.49	98.51	98.49	98.51	+0.03	100	1,102	+0
Total Volume and Open Interest							272,408	1,339,150	+6,582
10-Year Aus T-Bonds(SFE)
Jun19	190325	98.17	98.25	98.16	98.22	+0.05	177,500	1,284,860	+28,110
Sep19	190325	98.20	98.22	98.20	98.22	+0.05
Total Volume and Open Interest							177,500	1,284,860	+28,110
3-Year Aus T-Bonds(SFE)
Jun19	190325	98.61	98.67	98.60	98.64	+0.03	336,455	1,298,919	+13,118
Sep19	190325	98.68	98.68	98.68	98.68	+0.04
Total Volume and Open Interest							336,455	1,298,919	+13,118
Gold(CMX)
Apr19	190325	1313.3	1324.5	1310.6	1322.6	+10.3	332,611	180,224	-21,613
Jun19	190325	1319.7	1330.8	1317.0	1329.0	+10.3	61,625	239,327	+19,532
Aug19	190325	1325.8	1335.7	1323.4	1335.1	+10.3	5,166	45,273	+1,931
Oct19	190325	1331.7	1341.0	1331.1	1340.8	+10.1	131	5,760	-30
Dec19	190325	1335.3	1348.4	1335.3	1346.7	+10.2	1,301	28,636	+349
Feb20	190325	1343.3	1352.5	1343.3	1352.5	+10.1	206	9,807	+24
Apr20	190325	1347.6	1359.1	1347.6	1358.2	+10.1	145	3,102	+110
Jun20	190325	1359.0	1363.9	1358.3	1363.9	+10.1	117	1,617	+25
Aug20	190325	1369.6	1369.6	1369.6	1369.6	+10.1	0	4	+0
Oct20	190325	1370.1	1374.7	1370.1	1374.7	+10.1	0	6	+0
Dec20	190325	1378.1	1378.1	1378.1	1378.1	+8.8	0	1,243	+0
Total Volume and Open Interest							402,700	516,180	+64
Silver(CMX)
Mar19	190325	1551.5	1551.5	1550.0	1550.7	+16.2	3	45	-56
May19	190325	1540.5	1559.0	1538.5	1556.7	+16.0	72,414	135,926	-786
Jul19	190325	1552.5	1567.5	1548.5	1566.0	+16.0	3,138	29,307	+1,117
Sep19	190325	1561.5	1576.5	1558.0	1575.2	+16.1	474	8,266	+129
Dec19	190325	1575.0	1589.0	1574.5	1588.5	+15.9	386	15,016	+83
Mar20	190325	1601.6	1601.6	1601.6	1601.6	+15.8	11	769	+6
May20	190325	1609.9	1609.9	1609.9	1609.9	+15.8	54	61	+52
Total Volume and Open Interest							76,611	190,915	+580
Platinum(NYMEX)
Apr19	190325	848.4	860.7	841.3	857.7	+9.3	26,587	30,072	-3,455
Jul19	190325	853.8	866.1	846.6	863.2	+9.8	9,357	43,107	+3,525
Oct19	190325	856.1	870.7	852.6	868.7	+9.8	186	1,910	+13
Jan20	190325	861.7	874.5	861.7	873.7	+9.7	8	410	+7
Total Volume and Open Interest							36,143	75,507	+70
Palladium(NYMEX)
Mar19	190325	1563.80	1563.80	1563.80	1563.80	+27.90	3	33	-4
Jun19	190325	1520.90	1547.90	1501.30	1543.40	+27.90	3,764	23,907	+29
Sep19	190325	1505.40	1535.00	1490.20	1532.20	+28.00	82	2,464	+21
Total Volume and Open Interest							3,854	27,146	+51
Copper(CMX)
Mar19	190325	284.85	285.00	283.35	284.95	+1.35	351	800	-46
May19	190325	284.30	285.95	283.45	285.65	+1.40	92,474	127,204	-140
Jul19	190325	285.35	286.90	284.35	286.60	+1.35	10,994	54,392	+2,531
Sep19	190325	286.60	287.55	285.25	287.40	+1.40	2,332	34,230	-531
Dec19	190325	286.00	288.25	285.85	288.10	+1.40	441	25,357	+117
Total Volume and Open Interest							107,474	257,095	+1,811
E-mini DJIA Index(CBOT)
Jun19	190325	25573	25647	25377	25577	+7	227,962	79,696	+335
Sep19	190325	25636	25663	25402	25588	-7	223	329	+14
Dec19	190325	25444	25659	25444	25602	-4	19	11	+3
Mar20	190325	25606	25606	25541	25606	+3
Total Volume and Open Interest							228,204	80,036	+352
S & P 500(CME)
Jun19	190325	2817.20	2817.80	2790.00	2807.00	-3.70	1,221	21,153	+452
Sep19	190325	2811.30	2811.30	2811.30	2811.30	-4.10
Dec19	190325	2814.70	2814.70	2814.70	2814.70	-4.40	0	5	+0
Mar20	190325	2820.80	2820.80	2820.80	2820.80	-4.20
Total Volume and Open Interest							1,221	21,158	+452
S & P 500 E-Mini(CME)
Jun19	190325	2813.00	2818.50	2789.50	2807.00	-3.75	1,657,949	2,486,193	-1,287
Sep19	190325	2817.75	2822.50	2794.00	2811.25	-4.25	1,371	11,062	+108
Dec19	190325	2823.00	2825.75	2797.75	2814.75	-4.25	235	1,151	+114
Mar20	190325	2805.00	2826.00	2805.00	2820.75	-4.25	1	2,488	+1
Total Volume and Open Interest							1,659,556	2,500,894	-1,064
NASDAQ 100 E-Mini(CME)
Jun19	190325	7372.25	7390.50	7290.00	7355.25	-13.50	523,249	199,530	+2,519
Sep19	190325	7398.50	7418.25	7319.50	7382.50	-14.25	438	949	+109
Dec19	190325	7381.75	7429.25	7352.25	7403.75	-16.25	1	9	+0
Total Volume and Open Interest							523,689	200,494	+2,629
S&P Midcap 400(CME) e-Mini
Mar19	190315	1896.00	1900.20	1894.80	1894.80	+2.30	7,195	11,641	-3,637
Jun19	190325	1861.00	1872.40	1845.70	1862.50	+4.40	19,726	63,497	+442
Sep19	190325	1865.60	1873.20	1852.40	1865.60	+3.20	0	109	+0
Total Volume and Open Interest							19,726	63,606	+442
Volatility Index(CBOE)
Mar19	190319	13.00	13.05	12.35	12.35	-0.58	61,010	50,798	-11,734
Apr19	190325	16.65	17.50	16.50	16.83	+0.10	88,143	217,817	+6,166
May19	190325	17.05	17.55	16.95	17.23	+0.10	38,501	58,807	+5,547
Jun19	190325	17.15	17.53	17.03	17.38	+0.20	15,739	28,873	+348
Total Volume and Open Interest							163,054	364,051	+11,767
S & P 600(CME)
Mar19	190315	947.70	947.70	947.70	947.70	+1.10
Jun19	190325	923.20	923.20	923.20	923.20	+4.40
Total Volume and Open Interest
Russell 2000 Mini(CME)
Jun19	190325	1511.50	1526.90	1497.40	1519.60	+8.50	175,957	453,494	-2,565
Sep19	190325	1510.80	1529.10	1502.20	1522.90	+8.00	5	142	+0
Dec19	190325	1526.10	1526.10	1526.10	1526.10	+7.20
Total Volume and Open Interest							175,962	453,636	-2,565
Nikkei 225(CME)
Jun19	190325	21025	21065	20705	20965	-35	6,152	24,071	+298
Sep19	190325	20925	21015	20745	20925	-70	0	1	+0
Total Volume and Open Interest							6,152	24,072	+298
Nikkei 225(SGX)
Jun19	190325	21345	21400	20680	20740	-590	29,842	127,939	+668
Sep19	190325	20700	20700	20700	20700	-530	5	59	-2
Dec19	190325	20495	20540	20495	20540	-530	0	4,791	+0
Total Volume and Open Interest							54,917	145,734	+625
Nikkei 225 Mini(JPX)
Jun19	190325	21350	21405	20675	20740	-690	603,534	234,194	-860
Sep19	190325	21290	21345	20620	20680	-710	7,886	4,641	+326
Dec19	190325	21100	21170	20450	20540	-660	144	1,983	+20
Total Volume and Open Interest							647,516	358,357	-418
Nikkei 225(JPX)
Jun19	190325	21350	21410	20680	20740	-690	46,952	269,801	-780
Sep19	190325	21270	21340	20640	20680	-710	278	5,958	+49
Dec19	190325	20990	20990	20460	20540	-660	5	36,166	+2
Total Volume and Open Interest							47,246	384,434	-639
Nikkei 225(CME) Yen
Jun19	190325	21010	21050	20680	20935	-50	29,215	56,170	+1,062
Sep19	190325	20870	20965	20645	20880	-50	0	12	+0
Dec19	190325	20745	20745	20745	20745	-95
Total Volume and Open Interest							29,215	56,350	+1,062
Nikkei 225(CME) e-Mini Yen
Mar19	190307	21280	21280	21230	21280	-270	0	12	+0
Jun19	190325	20880	20950	20770	20940	-50	1	3	-1
Sep19	190325	20880	20880	20880	20880	-50
Total Volume and Open Interest							1	3	-1
CAC 40(EURONEXT)
Apr19	190325	5236.0	5267.0	5223.0	5250.5	-9.0	80,457	313,935	-6,363
May19	190325	5191.5	5192.5	5180.0	5189.0	-8.5	19	6,812	-161
Jun19	190325	5111.0	5134.0	5097.0	5122.5	-10.0	51	32,495	-79
Total Volume and Open Interest							80,527	416,752	-6,603
Hang Seng Index(HKFE)
Mar19	190325	29065	29065	28422	28519	-565	234,001	129,734	-4
Apr19	190325	29035	29035	28466	28563	-568	2,595	9,251	+618
Total Volume and Open Interest							239,123	160,869	+1,453
DAX(EUREX)
Jun19	190325	11336.0	11409.5	11285.0	11371.0	-4.5	123,358	134,172	+7,772
Sep19	190325	11310.5	11384.5	11306.0	11359.0	-4.5	153	504	-1
Dec19	190325	11345.5	11345.5	11345.5	11345.5	-4.5
Total Volume and Open Interest							123,511	134,676	+7,771
Mini-DAX(EUREX)
Mar19	190315	11596.0	11718.0	11574.0	11709.5	+111.5	41,118	15,313	-271
Jun19	190325	11325.0	11409.0	11286.0	11371.0	-4.5	64,180	13,510	+1,463
Sep19	190325	11300.0	11392.0	11294.0	11359.0	-4.5	55	156	+31
Total Volume and Open Interest							64,235	13,666	+1,494
DJ EuroSTOXX 50(EUREX)
Mar19	190315	3345	3387	3344	3386	+40	1,768,099	1,387,979	-710,518
Jun19	190325	3218	3232	3201	3221	unch	1,170,205	4,144,872	+116,955
Sep19	190325	3194	3216	3194	3210	unch	136	25,959	+44
Total Volume and Open Interest							1,170,343	4,355,359	+117,006
Swiss Market Index(EUREX)
Mar19	190315	9497	9502	9480	9501	+6	87,168	92,569	-28,789
Jun19	190325	9093	9156	9084	9120	-17	34,157	179,688	+2,697
Sep19	190325	9067	9120	9055	9089	-17	1	228	+3
Total Volume and Open Interest							34,160	179,919	+2,700
FT-SE 100(EURONEXT)
Jun19	190325	7081.50	7131.00	7068.00	7107.50	-22.50	113,372	658,871	+7,355
Sep19	190325	7011.00	7038.00	7011.00	7038.00	-22.50	5	2,235	+1
Dec19	190325	6999.00	6999.00	6999.00	6999.00	-22.50	0	1,002	+0
Total Volume and Open Interest							113,377	662,108	+7,356
SPI 200(SFE)
Jun19	190325	6183.0	6199.0	6100.0	6108.0	-75.0	46,543	343,513	+3,180
Sep19	190325	6040.0	6040.0	6040.0	6040.0	-75.0	0	2,841	+0
Dec19	190325	6021.0	6021.0	6021.0	6021.0	-75.0	0	1,933	+0
Total Volume and Open Interest							54,893	409,856	-47,424
FTSE MIB(ISE)
Jun19	190325	20475.00	20685.00	20385.00	20522.00	-5.00	18,358	84,283	+511
Sep19	190325	20350.00	20525.00	20280.00	20395.00	-5.00	65	209	+35
Dec19	190325	20270.00	20270.00	20270.00	20270.00	-5.00	7	12	+3
Total Volume and Open Interest							18,430	84,504	+549
KOSPI 200(KFE)
Jun19	190325	278.10	278.85	277.80	277.80	-5.55	275,664	318,711	+3,941
Sep19	190325	278.70	279.15	278.05	278.05	-5.75	366	3,693	+9
Dec19	190325	278.65	278.65	278.65	278.65	-5.90	0	28,232	+0
Total Volume and Open Interest							276,042	370,802	+4,032
GSCI(CME)
Apr19	190325	433.95	436.10	431.50	434.75	+1.00	33	13,277	-4
May19	190325	436.50	436.50	435.45	436.50	+1.00
Jun19	190325	437.05	437.05	437.05	437.05	+1.00
Total Volume and Open Interest							33	13,277	-4