MRCI's End of Day Prices

Daily Futures Price Listing Mon September 09, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep19	190909	843.00	847.75	839.75	845.00	unch	657	582	-317
Nov19	190909	857.75	861.00	851.00	857.75	unch	88,634	372,504	+576
Jan20	190909	872.00	875.25	865.00	872.00	unch	24,894	100,830	+1,244
Mar20	190909	885.50	889.25	879.25	885.75	-0.25	14,669	92,561	+2,454
May20	190909	897.75	900.75	891.00	898.00	+0.50	4,920	37,680	+952
Jul20	190909	907.75	911.00	901.75	908.50	+0.75	4,316	33,727	+424
Aug20	190909	913.50	915.75	906.75	913.25	+1.25	200	3,033	+19
Sep20	190909	916.50	919.25	909.75	916.75	+2.25	241	1,571	+2
Nov20	190909	923.00	928.25	918.00	925.50	+3.25	1,224	17,957	+170
Jan21	190909	935.25	937.00	928.00	935.25	+3.25	0	292	+0
Mar21	190909	940.75	942.75	934.00	940.75	+3.25	0	259	+0
May21	190909	950.25	950.25	942.75	949.00	+3.50	4	50	+1
Jul21	190909	959.00	959.00	952.00	958.25	+3.75	5	65	+0
Aug21	190909	957.00	957.00	957.00	957.00	+3.50	0	24	+0
Total Volume and Open Interest							139,768	661,399	+5,525
Soybean Meal(CBOT)
Sep19	190909	287.20	289.10	286.40	288.50	+1.30	1,386	1,073	-426
Oct19	190909	289.00	291.30	288.30	290.40	+1.10	18,151	61,115	-1,631
Dec19	190909	292.70	295.00	292.00	294.00	+1.00	42,086	206,798	+891
Jan20	190909	294.40	296.70	293.80	295.90	+1.10	9,304	46,554	-785
Mar20	190909	297.90	300.10	297.20	299.10	+0.90	8,832	59,512	+2,423
May20	190909	302.00	304.20	301.40	303.20	+1.00	2,085	27,855	+88
Jul20	190909	306.40	308.60	305.70	307.70	+1.20	1,255	21,468	+225
Aug20	190909	308.70	310.70	307.90	309.80	+1.20	172	5,918	+42
Sep20	190909	310.10	312.50	309.80	311.70	+1.40	220	4,501	+42
Oct20	190909	311.20	313.70	311.00	312.90	+1.50	103	3,574	-12
Total Volume and Open Interest							83,851	445,722	+844
Soybean Oil(CBOT)
Sep19	190909	28.41	28.41	28.09	28.26	-0.22	468	306	-333
Oct19	190909	28.51	28.54	28.02	28.26	-0.20	16,065	49,191	-2,303
Dec19	190909	28.73	28.73	28.20	28.45	-0.20	53,711	232,225	+1,556
Jan20	190909	28.89	28.93	28.41	28.66	-0.20	10,896	66,151	-1,140
Mar20	190909	29.18	29.20	28.69	28.95	-0.20	11,795	81,686	+3,566
May20	190909	29.51	29.53	29.03	29.29	-0.19	2,983	26,042	+1,044
Jul20	190909	29.82	29.82	29.34	29.61	-0.18	3,577	23,212	+1,784
Aug20	190909	29.64	29.96	29.50	29.75	-0.18	29	2,986	+1
Sep20	190909	29.82	30.05	29.61	29.85	-0.17	37	3,126	+6
Oct20	190909	29.82	30.11	29.67	29.91	-0.17	17	2,132	+12
Total Volume and Open Interest							99,739	495,017	+4,222
Canola(WCE)
Nov19	190909	441.3	445.2	438.0	439.8	-3.0	11,179	120,261	+1,302
Jan20	190909	451.8	453.1	446.2	447.7	-3.0	3,183	36,610	+218
Mar20	190909	459.7	460.0	453.2	454.9	-2.9	702	7,216	+102
May20	190909	466.2	466.3	459.8	461.4	-2.7	353	2,953	+151
Jul20	190909	472.4	472.4	466.3	467.7	-2.5	326	3,215	+205
Total Volume and Open Interest							15,959	172,637	+2,140
Corn(CBOT)
Sep19	190909	343.25	343.25	340.00	340.75	-1.75	1,357	1,157	-230
Dec19	190909	354.75	357.75	352.25	354.25	-1.25	157,815	905,742	+1,912
Mar20	190909	368.00	370.50	365.75	367.25	-1.50	45,140	290,034	+6,674
May20	190909	376.50	379.25	374.75	376.75	-0.75	11,769	100,616	+694
Jul20	190909	384.25	386.75	382.25	384.25	-0.50	10,041	132,911	+1,010
Sep20	190909	389.25	391.75	387.50	390.00	unch	2,725	42,023	+806
Dec20	190909	395.75	398.25	394.50	398.00	+1.25	9,863	105,763	+52
Mar21	190909	407.50	409.25	406.25	409.00	+0.75	203	4,661	+57
May21	190909	412.75	416.25	412.75	415.50	+0.25	94	841	+62
Jul21	190909	418.00	421.00	416.50	420.00	+0.25	160	2,003	+46
Total Volume and Open Interest							239,369	1,591,646	+11,136
Wheat(CBOT)
Sep19	190909	458.50	475.00	458.50	474.50	+14.25	9	204	-43
Dec19	190909	461.00	476.00	460.25	474.50	+10.75	34,573	208,522	-1,236
Mar20	190909	467.75	480.75	467.50	479.00	+8.50	11,411	80,040	+1,135
May20	190909	473.75	484.00	472.00	481.50	+5.75	3,457	20,726	+75
Jul20	190909	477.25	486.00	475.75	484.00	+5.00	2,886	32,241	-56
Sep20	190909	485.75	493.25	484.25	491.50	+4.50	419	6,214	+85
Total Volume and Open Interest							53,284	358,112	+74
Wheat(KCBT)
Sep19	190909	370.25	380.00	370.25	380.00	+4.75	6	8	-30
Dec19	190909	390.50	399.00	386.25	398.00	+4.75	23,082	190,971	+745
Mar20	190909	406.25	413.25	401.25	412.00	+4.00	9,206	57,360	+564
May20	190909	415.50	423.75	412.25	422.00	+3.50	3,431	15,669	+53
Jul20	190909	424.75	433.00	422.25	431.75	+4.00	1,856	14,997	+285
Sep20	190909	438.75	445.00	435.00	443.75	+3.75	117	4,929	+27
Dec20	190909	454.50	462.75	452.75	460.50	+2.75	88	5,388	+33
Total Volume and Open Interest							37,812	289,955	+1,689
Wheat(MGE)
Sep19	190909	477.25	477.25	477.25	477.25	+2.50	0	14	-34
Dec19	190909	494.00	499.00	492.00	496.75	+2.50	6,265	39,461	+251
Mar20	190909	509.75	514.00	507.00	511.50	+2.50	3,222	15,102	+917
May20	190909	521.00	525.00	518.00	522.50	+2.25	711	4,851	-57
Jul20	190909	532.00	534.75	528.50	533.25	+2.25	396	4,149	-5
Sep20	190909	543.50	543.50	543.50	543.50	+2.75	271	3,112	+114
Total Volume and Open Interest							11,061	68,271	+1,185
Oats(CBOT)
Sep19	190909	276.50	276.50	276.50	276.50	+0.25	1	0	-1
Dec19	190909	268.75	270.00	267.25	269.25	+0.25	391	4,130	+13
Mar20	190909	271.25	271.25	271.25	271.25	+0.75	9	412	+4
May20	190909	269.75	269.75	269.75	269.75	+0.75	1	19	+0
Total Volume and Open Interest							402	4,564	+16
Rough Rice(CBOT)
Sep19	190909	11.69	11.69	11.64	11.68	-0.01	0	77	-28
Nov19	190909	11.95	11.95	11.89	11.95	-0.02	333	7,193	-51
Jan20	190909	12.13	12.13	12.07	12.12	-0.03	49	265	+12
Mar20	190909	12.28	12.28	12.22	12.23	-0.05	31	89	+15
Total Volume and Open Interest							413	7,630	-52
Live Cattle(CME)
Oct19	190909	94.600	95.250	93.400	94.200	-0.685	33,206	131,341	-3,766
Dec19	190909	99.430	100.135	98.200	99.180	-0.570	24,674	100,059	+4,257
Feb20	190909	106.135	106.980	105.135	106.080	-0.320	17,007	61,670	-59
Apr20	190909	110.300	111.600	109.385	111.180	+0.330	10,407	38,300	+2,655
Jun20	190909	104.035	104.785	102.980	104.230	-0.055	5,457	16,976	+488
Aug20	190909	102.150	102.850	101.100	102.430	+0.030	921	4,696	+118
Total Volume and Open Interest							91,838	354,160	+3,717
Feeder Cattle(CME)
Sep19	190909	133.130	133.575	131.185	132.825	-0.525	1,407	3,961	-282
Oct19	190909	130.325	130.685	127.950	129.825	-1.075	6,204	20,552	+43
Nov19	190909	129.985	130.185	127.550	128.800	-1.580	3,601	10,653	-53
Jan20	190909	128.185	128.485	126.000	127.200	-1.285	1,544	7,183	+19
Mar20	190909	127.885	128.500	126.050	127.330	-1.070	974	4,199	+162
Apr20	190909	129.185	129.800	127.350	128.750	-0.880	353	1,165	+89
May20	190909	129.150	130.380	128.325	129.400	-1.035	101	428	+37
Total Volume and Open Interest							14,212	48,171	+24
Lean Hogs(CME)
Oct19	190909	63.000	65.135	62.285	62.600	-0.900	32,351	87,992	-2,784
Dec19	190909	61.080	62.650	59.735	59.950	-2.535	24,079	77,373	+4,399
Feb20	190909	69.500	70.980	68.000	68.285	-2.565	8,240	50,749	-856
Apr20	190909	75.400	77.035	74.650	74.980	-1.420	4,008	32,912	+529
May20	190909	82.400	83.350	81.830	82.100	-0.300	64	760	+7
Jun20	190909	86.250	87.600	85.930	86.300	-0.085	2,009	17,172	+79
Jul20	190909	86.100	87.400	85.885	86.400	+0.050	342	5,357	+16
Aug20	190909	84.900	86.135	84.900	85.250	+0.250	233	2,974	+19
Total Volume and Open Interest							71,452	279,351	+1,425
Class III Milk(CME)
Sep19	190909	17.90	18.08	17.90	18.07	+0.11	212	3,298	-2
Oct19	190909	17.73	17.95	17.72	17.93	+0.21	230	3,481	-3
Nov19	190909	17.39	17.49	17.36	17.47	+0.11	105	2,705	+17
Dec19	190909	16.89	16.99	16.89	16.97	+0.07	50	2,305	-6
Jan20	190909	16.37	16.42	16.37	16.42	+0.06	66	1,188	+39
Feb20	190909	16.20	16.27	16.18	16.24	+0.04	145	1,061	+104
Mar20	190909	16.24	16.27	16.21	16.27	+0.08	40	923	+23
Apr20	190909	16.37	16.37	16.35	16.37	+0.02	36	684	+18
May20	190909	16.47	16.49	16.45	16.48	unch	25	697	+19
Jun20	190909	16.60	16.62	16.56	16.57	+0.01	18	739	+13
Jul20	190909	16.78	16.81	16.78	16.78	-0.06	1	370	+1
Aug20	190909	17.00	17.00	16.98	17.00	-0.02	1	299	+1
Sep20	190909	17.13	17.13	17.10	17.13	unch	1	290	+1
Total Volume and Open Interest							930	18,697	+225
Cocoa(ICE)
Sep19	190909	2235	2235	2235	2235	+19	0	3	+0
Dec19	190909	2273	2317	2259	2304	+27	20,432	109,749	-1,511
Mar20	190909	2279	2317	2266	2305	+23	10,725	69,553	-42
May20	190909	2277	2313	2266	2303	+21	3,747	38,953	-97
Jul20	190909	2275	2310	2265	2300	+20	1,513	17,542	+343
Sep20	190909	2261	2301	2258	2291	+17	744	12,204	-29
Dec20	190909	2238	2276	2234	2264	+13	366	21,992	+159
Total Volume and Open Interest							37,568	280,710	-1,184
Coffee "C"(ICE)
Sep19	190909	95.00	95.00	95.00	95.00	+1.15	0	23	+0
Dec19	190909	97.00	99.25	95.30	98.25	+1.20	14,325	135,399	-743
Mar20	190909	100.35	102.55	98.80	101.65	+1.20	4,054	58,366	+466
May20	190909	102.80	104.80	101.10	103.90	+1.15	2,559	29,492	+201
Jul20	190909	104.70	106.85	103.15	106.00	+1.20	1,977	18,575	+225
Sep20	190909	106.65	108.75	105.10	107.95	+1.15	692	10,034	+37
Total Volume and Open Interest							24,145	272,393	+361
Orange Juice(ICE)
Sep19	190909	101.65	101.65	101.65	101.65	-0.10	0	20	+0
Nov19	190909	101.90	103.15	101.20	101.90	-0.10	415	13,435	-51
Jan20	190909	104.20	105.55	103.90	104.50	+0.05	137	1,662	+10
Mar20	190909	107.00	107.10	106.60	107.10	+0.15	114	884	+55
May20	190909	110.05	110.05	110.05	110.05	+0.15	20	485	+1
Jul20	190909	112.95	112.95	112.95	112.95	+0.15	15	298	+1
Total Volume and Open Interest							716	17,114	+30
Sugar #11(ICE)
Oct19	190909	11.05	11.10	10.90	10.92	-0.10	85,498	448,179	-24,463
Mar20	190909	11.96	12.03	11.88	11.90	-0.07	69,773	341,463	+12,302
May20	190909	12.10	12.13	12.01	12.03	-0.06	18,636	116,347	+2,350
Jul20	190909	12.27	12.31	12.18	12.20	-0.07	14,081	74,458	+2,330
Oct20	190909	12.57	12.61	12.48	12.50	-0.07	8,817	55,756	+3,303
Mar21	190909	13.12	13.16	13.06	13.08	-0.06	1,174	30,971	+391
May21	190909	13.17	13.17	13.12	13.12	-0.07	147	4,903	+19
Jul21	190909	13.19	13.19	13.15	13.15	-0.06	54	4,376	+30
Total Volume and Open Interest							198,281	1,079,648	-3,664
London Cocoa(LCE)
Sep19	190909	1659	1664	1635	1654	-10	2,269	19,866	-1,114
Dec19	190909	1759	1768	1742	1764	+7	8,440	76,613	-465
Mar20	190909	1741	1748	1728	1742	+1	5,911	64,172	+1,179
May20	190909	1730	1739	1716	1732	+2	1,632	36,859	+250
Jul20	190909	1730	1737	1714	1730	+1	1,168	29,557	+3
Sep20	190909	1721	1729	1708	1723	+2	930	30,187	-347
Dec20	190909	1700	1704	1682	1697	-1	387	25,400	+180
Total Volume and Open Interest							21,052	299,015	-127
London Sugar(LCE)
Oct19	190909	303.60	305.30	301.90	303.30	-0.80	12,633	21,812	-3,843
Dec19	190909	309.60	309.60	306.10	307.60	-2.00	13,163	46,013	+2,645
Mar20	190909	315.70	316.50	313.50	315.30	-1.40	3,443	28,954	+757
May20	190909	323.00	323.00	319.90	321.80	-1.60	690	7,900	+188
Aug20	190909	331.50	331.50	328.00	330.00	-1.50	143	3,708	+46
Total Volume and Open Interest							30,178	110,681	-167
Cotton(ICE)
Oct19	190909	58.75	59.20	58.71	59.12	+0.39	38	229	+5
Dec19	190909	58.50	59.09	58.23	58.98	+0.40	16,068	142,358	-100
Mar20	190909	59.22	59.78	58.94	59.59	+0.28	5,720	50,893	+1,227
May20	190909	59.92	60.50	59.85	60.33	+0.27	1,457	8,873	-24
Jul20	190909	60.67	61.17	60.67	60.98	+0.31	833	7,207	-134
Oct20	190909	61.43	61.43	61.43	61.43	+0.17
Total Volume and Open Interest							24,631	227,008	+959
Lumber(CME)
Sep19	190909	358.2	361.0	355.1	360.8	+1.6	101	266	-62
Nov19	190909	352.2	355.5	348.1	353.0	-0.6	515	1,610	-110
Jan20	190909	355.0	361.8	355.0	360.0	-0.1	37	171	+9
Mar20	190909	367.0	367.0	367.0	367.0	-0.9	0	5	+0
May20	190909	376.0	376.0	376.0	376.0	-0.9	0	1	+0
Jul20	190909	374.5	374.5	374.5	374.5	-0.9
Sep20	190909	373.0	373.0	373.0	373.0	-0.9
Total Volume and Open Interest							653	2,053	-163
Crude Oil(NYM)
Oct19	190909	56.80	58.16	56.58	57.85	+1.33	714,294	319,489	-32,266
Nov19	190909	56.68	58.05	56.51	57.73	+1.30	141,724	213,766	+3,076
Dec19	190909	56.40	57.73	56.25	57.43	+1.26	104,632	280,061	-2,248
Jan20	190909	56.05	57.33	55.93	57.03	+1.21	37,751	152,361	+2,615
Feb20	190909	55.62	56.89	55.53	56.60	+1.14	29,838	82,716	+3,629
Mar20	190909	55.34	56.48	55.15	56.18	+1.08	24,267	107,905	+3,074
Apr20	190909	54.99	56.06	54.90	55.78	+1.04	18,096	51,386	+9,030
May20	190909	54.67	55.70	54.50	55.41	+0.99	6,538	45,857	-385
Jun20	190909	54.36	55.39	54.17	55.06	+0.94	30,604	169,975	-3,438
Jul20	190909	55.00	55.00	54.72	54.72	+0.88	5,109	44,653	+1,016
Aug20	190909	53.84	54.67	53.78	54.43	+0.84	2,140	29,019	-92
Sep20	190909	53.82	54.41	53.73	54.15	+0.78	6,457	53,896	-565
Oct20	190909	54.29	54.29	53.92	53.92	+0.75	1,682	35,465	-48
Nov20	190909	53.74	53.77	53.71	53.71	+0.71	580	25,237	-19
Dec20	190909	53.21	53.92	52.88	53.53	+0.68	30,141	173,745	+1,777
Jan21	190909	53.00	53.45	53.00	53.31	+0.64	301	24,590	+90
Total Volume and Open Interest							1,171,175	2,066,092	-12,616
e-miNY Crude Oil(NYM)
Oct19	190909	56.675	58.175	56.600	57.850	+1.325	20,646	2,961	+256
Nov19	190909	56.750	58.025	56.525	57.725	+1.300	668	863	+30
Dec19	190909	56.700	57.725	56.300	57.425	+1.250	108	425	+4
Jan20	190909	56.100	57.250	56.000	57.025	+1.200	21	129	+8
Feb20	190909	55.525	56.900	55.525	56.600	+1.150	8	113	+4
Mar20	190909	55.325	56.300	55.325	56.175	+1.075	6	103	+4
Apr20	190909	55.700	55.900	55.700	55.775	+1.025	3	141	+0
May20	190909	55.400	55.400	55.400	55.400	+0.975	2	137	+0
Jun20	190909	54.525	55.050	54.300	55.050	+0.925	5	17	+2
Jul20	190909	54.725	54.725	54.725	54.725	+0.875	0	1	+0
Total Volume and Open Interest							21,467	5,000	+308
NY Harbor ULSD(NYM)
Oct19	190909	189.92	193.69	189.81	192.77	+2.74	50,028	105,362	-3,405
Nov19	190909	189.91	193.79	189.91	192.89	+2.76	27,172	74,721	+3,637
Dec19	190909	190.20	193.80	190.20	192.94	+2.75	21,627	64,567	-206
Jan20	190909	190.01	193.68	190.01	192.83	+2.74	12,205	48,853	-457
Feb20	190909	189.69	192.90	189.38	192.05	+2.70	6,504	20,164	+765
Mar20	190909	189.30	191.48	188.24	190.65	+2.65	5,456	30,971	-339
Apr20	190909	188.43	189.30	188.02	188.89	+2.58	3,004	11,951	+560
May20	190909	186.61	188.08	186.61	187.71	+2.46	1,232	7,187	+259
Jun20	190909	185.83	187.68	185.73	186.83	+2.36	3,210	24,593	+293
Jul20	190909	186.30	187.20	186.30	186.75	+2.27	389	4,511	+57
Aug20	190909	186.31	186.84	186.31	186.84	+2.20	240	2,735	-13
Sep20	190909	186.99	186.99	186.99	186.99	+2.10	291	2,993	-28
Oct20	190909	187.12	187.12	187.12	187.12	+2.01	234	2,676	-1
Nov20	190909	187.24	187.24	187.24	187.24	+1.91	139	1,437	-3
Total Volume and Open Interest							132,913	424,349	+1,070
RBOB Gasoline(NYM)
Oct19	190909	158.00	159.42	156.64	158.46	+1.04	67,918	127,457	-353
Nov19	190909	155.75	157.69	154.83	156.90	+1.58	42,082	87,992	+1,242
Dec19	190909	154.06	155.88	152.89	155.24	+2.01	26,658	68,823	+2,202
Jan20	190909	153.21	155.09	152.13	154.47	+2.14	11,366	38,296	-58
Feb20	190909	154.00	155.45	152.96	154.84	+2.15	4,599	14,483	+653
Mar20	190909	155.56	156.92	154.52	156.31	+2.17	2,774	20,048	+68
Apr20	190909	172.67	174.20	172.62	174.05	+2.21	1,132	7,657	+73
May20	190909	173.36	174.80	173.36	174.62	+2.03	581	4,210	+9
Jun20	190909	172.59	174.28	172.46	173.78	+1.94	1,038	11,908	+107
Jul20	190909	172.06	172.16	172.06	172.06	+1.86	183	2,054	-3
Total Volume and Open Interest							158,858	394,520	+3,889
e-miNY RBOB Gasoline(NYM)
Oct19	190909	158.46	158.46	158.46	158.46	+1.04	0	2	+0
Nov19	190909	156.90	156.90	156.90	156.90	+1.58
Dec19	190909	155.24	155.24	155.24	155.24	+2.01
Jan20	190909	154.47	154.47	154.47	154.47	+2.14
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Oct19	190909	2.527	2.608	2.496	2.585	+0.089	201,585	378,644	-10,065
Nov19	190909	2.592	2.646	2.548	2.625	+0.074	87,177	213,745	+3,727
Dec19	190909	2.725	2.787	2.697	2.768	+0.069	48,111	140,139	-6,314
Jan20	190909	2.821	2.877	2.793	2.859	+0.064	42,778	125,107	-1,414
Feb20	190909	2.778	2.829	2.752	2.811	+0.055	12,854	56,430	+77
Mar20	190909	2.670	2.699	2.639	2.685	+0.037	31,910	94,684	+1,867
Apr20	190909	2.381	2.412	2.364	2.399	+0.018	31,348	58,687	-1,784
May20	190909	2.356	2.378	2.343	2.367	+0.014	11,307	44,049	+2,719
Jun20	190909	2.393	2.408	2.377	2.398	+0.014	3,010	15,174	+704
Jul20	190909	2.408	2.443	2.408	2.433	+0.014	4,788	19,259	+1,774
Aug20	190909	2.427	2.448	2.417	2.437	+0.013	2,157	19,746	+27
Sep20	190909	2.409	2.430	2.399	2.419	+0.014	3,255	16,722	+1,006
Oct20	190909	2.444	2.455	2.425	2.446	+0.015	11,159	36,056	+1,353
Nov20	190909	2.488	2.504	2.480	2.497	+0.012	2,804	14,068	+252
Dec20	190909	2.641	2.651	2.626	2.645	+0.009	1,965	13,603	+1,121
Jan21	190909	2.761	2.764	2.742	2.759	+0.007	2,510	10,807	+1,064
Total Volume and Open Interest							502,213	1,301,220	-3,239
Brent Crude Oil(ICE)
Nov19	190909	61.60	63.00	61.57	62.59	+1.05	287,357	470,476	-10,372
Dec19	190909	60.66	62.00	60.59	61.63	+1.06	203,760	401,527	+4,324
Jan20	190909	60.03	61.36	59.94	61.01	+1.07	101,114	192,735	-4,434
Feb20	190909	59.64	60.91	59.55	60.59	+1.04	52,653	126,968	+5,790
Mar20	190909	59.44	60.57	59.33	60.28	+0.99	54,808	153,397	+9,289
Apr20	190909	59.26	60.31	59.06	60.02	+0.95	19,355	66,153	+2,374
May20	190909	59.09	60.07	58.88	59.79	+0.91	9,322	58,585	+1,266
Jun20	190909	58.83	59.88	58.68	59.55	+0.87	48,043	176,921	+1,813
Jul20	190909	58.96	59.62	58.67	59.35	+0.84	5,429	74,162	+986
Aug20	190909	59.18	59.18	59.18	59.18	+0.80	2,905	47,186	-73
Sep20	190909	59.00	59.00	59.00	59.00	+0.76	7,555	59,597	+560
Oct20	190909	58.82	58.82	58.82	58.82	+0.72	2,926	32,982	+1,236
Nov20	190909	58.65	58.65	58.65	58.65	+0.69	1,580	25,838	+825
Dec20	190909	58.00	58.86	57.77	58.48	+0.66	33,453	187,616	-2,240
Total Volume and Open Interest							846,959	2,411,960	+13,104
Gas Oil(ICE)
Sep19	190909	580.75	593.75	580.75	592.25	+16.75	39,177	49,494	-9,628
Oct19	190909	585.00	595.25	582.75	593.75	+16.50	102,016	220,135	-5,971
Nov19	190909	580.75	593.00	580.75	591.50	+16.00	66,764	166,008	+6,316
Dec19	190909	576.75	588.25	576.75	587.00	+15.75	58,834	164,807	+538
Jan20	190909	573.50	585.00	573.50	583.75	+15.50	19,496	88,143	+397
Feb20	190909	571.00	582.50	571.00	581.25	+15.50	9,255	47,865	+924
Mar20	190909	570.00	579.00	569.25	578.25	+15.00	6,104	46,223	+875
Apr20	190909	567.25	576.25	567.25	575.25	+14.75	2,303	26,709	-64
May20	190909	567.75	573.75	564.75	572.75	+14.50	1,582	27,927	+61
Jun20	190909	564.75	571.00	562.75	570.00	+14.25	10,391	66,024	+460
Total Volume and Open Interest							330,637	1,074,004	-5,384
Ethanol(CBOT)
Oct19	190909	1.326	1.326	1.292	1.310	+0.006	56	368	-11
Nov19	190909	1.333	1.334	1.303	1.316	+0.006	103	128	+29
Dec19	190909	1.328	1.328	1.328	1.328	+0.006	0	20	+0
Jan20	190909	1.328	1.328	1.328	1.328	+0.006
Feb20	190909	1.328	1.328	1.328	1.328	+0.006
Mar20	190909	1.328	1.328	1.328	1.328	+0.006
Apr20	190909	1.372	1.372	1.372	1.372	+0.006
May20	190909	1.372	1.372	1.372	1.372	+0.006
Total Volume and Open Interest							159	516	+18
WTI Crude Oil(ICE)
Oct19	190909	56.84	58.16	56.59	57.85	+1.33	39,948	70,508	-3,473
Nov19	190909	56.84	58.04	56.56	57.73	+1.30	59,185	80,019	+4,368
Dec19	190909	56.43	57.72	56.33	57.43	+1.26	53,621	126,376	+110
Jan20	190909	56.18	57.32	55.97	57.03	+1.21	17,512	42,569	+463
Feb20	190909	55.91	56.88	55.65	56.60	+1.14	6,044	17,692	+381
Mar20	190909	55.30	56.44	55.30	56.18	+1.08	6,341	27,730	+58
Apr20	190909	55.21	56.05	54.99	55.78	+1.04	1,145	9,800	+56
May20	190909	55.13	55.60	55.13	55.41	+0.99	941	8,675	+37
Jun20	190909	54.56	55.34	54.32	55.06	+0.94	10,826	64,514	-353
Jul20	190909	54.72	54.72	54.72	54.72	+0.88	235	7,286	-117
Aug20	190909	54.43	54.43	54.43	54.43	+0.84	87	6,919	+5
Sep20	190909	54.15	54.15	54.15	54.15	+0.78	226	11,655	-31
Oct20	190909	53.92	53.92	53.92	53.92	+0.75	43	6,081	+16
Nov20	190909	53.71	53.71	53.71	53.71	+0.71	49	5,183	+9
Dec20	190909	53.53	53.83	53.47	53.53	+0.68	9,362	74,567	-482
Jan21	190909	53.31	53.31	53.31	53.31	+0.64	0	2,949	+0
Total Volume and Open Interest							207,887	652,279	+1,243
US Dollar Index(ICE)
Sep19	190909	98.390	98.475	98.105	98.247	-0.115	22,160	48,082	-6,569
Dec19	190909	97.975	98.040	97.665	97.802	-0.123	10,160	9,928	+6,437
Mar20	190909	97.342	97.342	97.342	97.342	-0.147	0	239	+0
Total Volume and Open Interest							32,321	58,448	-131
Australian Dollar(CME)
Sep19	190909	68.49	68.77	68.39	68.66	+0.16	95,853	153,518	-10,798
Dec19	190909	68.63	68.94	68.56	68.83	+0.17	18,652	22,732	+12,484
Mar20	190909	68.78	69.03	68.71	68.95	+0.17	27	221	+21
Total Volume and Open Interest							114,810	177,029	+1,811
British Pound(CME)
Sep19	190909	122.84	123.91	122.37	123.49	+0.51	125,038	257,210	-2,935
Dec19	190909	123.27	124.34	122.79	123.93	+0.52	18,112	17,745	+6,123
Mar20	190909	124.11	124.67	123.28	124.33	+0.53	249	487	+79
Total Volume and Open Interest							143,587	277,010	+3,293
Canadian Dollar(CME)
Sep19	190909	75.93	76.12	75.90	75.98	+0.06	97,847	145,945	-794
Dec19	190909	76.01	76.20	75.99	76.06	+0.06	9,732	19,269	+5,500
Mar20	190909	76.21	76.22	76.09	76.10	+0.06	89	1,738	+62
Jun20	190909	76.08	76.08	76.08	76.08	+0.06	22	344	+22
Total Volume and Open Interest							107,770	168,467	+4,805
Japanese Yen(CME)
Sep19	190909	93.65	93.71	93.26	93.36	-0.25	130,280	138,875	-7,954
Dec19	190909	94.20	94.29	93.85	93.95	-0.24	22,659	17,447	+7,916
Mar20	190909	94.77	94.89	94.52	94.58	-0.23	72	249	+2
Total Volume and Open Interest							153,233	159,788	-58
Swiss Franc(CME)
Sep19	190909	101.33	101.33	100.83	100.89	-0.41	26,550	55,199	-1,605
Dec19	190909	102.14	102.16	101.65	101.71	-0.41	2,593	3,635	+343
Mar20	190909	102.72	102.74	102.50	102.54	-0.42	5	35	+5
Total Volume and Open Interest							29,148	58,880	-1,257
EuroFX(CME)
Sep19	190909	110.33	110.74	110.21	110.58	+0.21	197,420	471,565	-19,563
Dec19	190909	111.07	111.50	110.96	111.34	+0.22	55,675	71,608	+26,482
Mar20	190909	111.78	112.21	111.74	112.10	+0.22	1,078	12,556	+1,025
Total Volume and Open Interest							254,792	560,201	+7,973
Mexican Peso(CME)
Sep19	190909	510.75	512.88	509.75	510.00	-1.00	57,471	167,132	-11,498
Oct19	190909	509.75	510.25	507.75	507.88	-1.00	1	25	-1
Total Volume and Open Interest							73,390	188,052	-7
Brazilian Real(CME)
Oct19	190909	245.00	246.60	243.40	243.90	-1.25	7,184	46,247	+2,405
Nov19	190909	243.40	245.85	242.95	243.40	-1.30	5	322	+3
Dec19	190909	244.70	245.40	242.55	242.95	-1.25	3	3,501	+0
Jan20	190909	242.40	242.40	242.40	242.40	-1.25
Total Volume and Open Interest							7,192	50,070	+2,408
30-Year T-Bonds(CBOT)
Sep19	190909	165~070	165~090	163~050	163~250	-1~170	3,149	9,598	-438
Dec19	190909	164~130	164~160	162~100	162~310	-1~170	322,007	946,169	-1,933
Mar20	190909	161~310	161~310	161~310	161~310	-1~170	1	3	+0
Total Volume and Open Interest							325,157	955,770	-2,371
10-Year T-Notes(CBOT)
Sep19	190909	130~205	130~225	130~005	130~080	-0~155	18,686	39,590	-4,537
Dec19	190909	131~100	131~115	130~205	130~275	-0~165	1,778,948	3,576,989	-19,694
Mar20	190909	131~000	131~000	130~275	130~275	-0~165	3	80	-3
Total Volume and Open Interest							1,797,637	3,616,659	-24,234
5-Year T-Notes(CBOT)
Sep19	190909	119~102	119~114	118~316	119~026	-0~096	19,463	68,581	-7,616
Dec19	190909	119~250	119~256	119~124	119~162	-0~102	958,776	4,052,016	+29,353
Mar20	190909	119~130	119~130	119~130	119~130	-0~100
Total Volume and Open Interest							978,239	4,120,597	+21,737
2 Year T-Notes(CBOT)
Sep19	190909	107~224	107~224	107~194	107~201	-0~030	13,642	71,963	-7,060
Dec19	190909	107~312	107~313	107~270	107~283	-0~033	480,107	3,381,859	+4,763
Mar20	190909	108~024	108~024	108~024	108~024	-0~033
Total Volume and Open Interest							493,749	3,453,822	-2,297
Eurodollars(CME)
Sep19	190909	97.908	97.908	97.885	97.890	-0.018	293,787	1,373,199	+17,741
Dec19	190909	98.130	98.135	98.085	98.095	-0.030	450,546	1,920,977	+5,753
Mar20	190909	98.460	98.460	98.380	98.400	-0.060	322,168	1,439,314	-3,887
Jun20	190909	98.600	98.610	98.515	98.540	-0.070	265,888	1,197,641	-2,729
Sep20	190909	98.695	98.705	98.605	98.630	-0.075	251,843	1,113,303	+6,534
Dec20	190909	98.715	98.715	98.610	98.640	-0.075	220,171	1,184,346	+741
Mar21	190909	98.800	98.800	98.700	98.730	-0.075	157,840	761,037	-3,096
Jun21	190909	98.815	98.820	98.720	98.750	-0.070	142,735	804,600	-1,139
Sep21	190909	98.815	98.820	98.725	98.750	-0.075	104,123	555,410	+3,237
Dec21	190909	98.785	98.790	98.695	98.720	-0.075	121,126	611,676	-12,099
Mar22	190909	98.785	98.790	98.700	98.725	-0.070	88,490	443,794	-6,678
Jun22	190909	98.770	98.775	98.685	98.705	-0.070	77,400	317,108	-3,907
Sep22	190909	98.750	98.755	98.665	98.690	-0.070	57,866	361,241	+319
Dec22	190909	98.730	98.735	98.640	98.665	-0.070	56,994	230,489	+2,716
Mar23	190909	98.715	98.725	98.630	98.655	-0.070	39,209	248,406	-5,388
Jun23	190909	98.700	98.705	98.615	98.635	-0.075	26,573	123,035	+1,238
Sep23	190909	98.680	98.685	98.590	98.615	-0.075	19,877	107,103	-3,124
Dec23	190909	98.655	98.660	98.565	98.585	-0.075	23,113	82,389	+2,395
Total Volume and Open Interest							2,812,272	13,384,342	+22,927
Ultra T-Bond(CBOT)
Sep19	190909	193~17	193~18	191~01	192~10	-2~23	10,401	31,937	-8,883
Dec19	190909	195~31	196~00	191~28	193~06	-2~26	142,881	1,144,979	+6,907
Mar20	190909	193~06	193~06	193~06	193~06	-2~26
Total Volume and Open Interest							153,282	1,176,916	-1,976
Ultra 10-Yr T-Note(CBOT)
Sep19	190909	143~010	143~010	142~050	142~145	-0~285	16,563	11,735	-8,439
Dec19	190909	143~260	143~265	142~200	142~310	-0~290	190,818	799,464	+323
Mar20	190909	142~310	142~310	142~310	142~310	-0~290
Total Volume and Open Interest							207,381	811,199	-8,116
30 Day Federal Funds(CBOT)
Sep19	190909	97.973	97.975	97.967	97.975	+0.005	18,536	213,539	-5,394
Oct19	190909	98.135	98.140	98.130	98.135	unch	145,641	470,274	-5,885
Nov19	190909	98.290	98.290	98.275	98.285	-0.005	90,116	351,746	+2,038
Dec19	190909	98.385	98.385	98.365	98.375	-0.015	20,257	201,754	+284
Jan20	190909	98.465	98.465	98.440	98.450	-0.020	53,965	291,975	+6,790
Feb20	190909	98.590	98.595	98.565	98.575	-0.030	22,441	139,708	+3,655
Total Volume and Open Interest							423,258	1,964,724	-1,993
Japanese Govt Bonds(SGX)
Sep19	190909	154.85	155.09	154.80	154.93	+0.05	5,022	15,161	-2,089
Dec19	190909	154.94	155.26	154.94	155.09	+0.08	4,425	4,761	+2,898
Mar20	190909	155.09	155.09	155.09	155.09	+0.08
Total Volume and Open Interest							9,447	19,922	+809
Euro-Buxl(EUREX)
Dec19	190909	217.90	217.90	213.36	213.84	-4.16	79,072	244,111	-26,854
Mar20	190909	212.14	212.14	212.14	212.14	-4.36
Jun20	190909	212.14	212.14	212.14	212.14
Euro-Bund(EUREX)
Dec19	190909	175.21	175.30	174.19	174.24	-0.99	682,232	1,774,278	-159,119
Mar20	190909	177.17	177.17	176.33	176.33	-1.03	105	687	+80
Jun20	190909	176.33	176.33	176.33	176.33
Euro-Bobl(EUREX)
Dec19	190909	136.33	136.36	136.05	136.08	-0.23	416,607	1,218,494	-63,227
Mar20	190909	135.06	135.69	135.06	135.69	-0.23	0	9	+0
Jun20	190909	135.69	135.69	135.69	135.69
Euro-Schatz(EUREX)
Dec19	190909	112.55	112.56	112.49	112.50	-0.04	261,990	1,652,118	-23,946
Mar20	190909	112.40	112.40	112.40	112.40	-0.04	0	1	+0
Jun20	190909	112.40	112.40	112.40	112.40
3-Mth Euribor(EUREX)
Sep19	190909	100.460	100.470	100.460	100.470	unch	0	2,479	+0
Dec19	190909	100.540	100.540	100.540	100.540	unch	0	1,826	+0
Mar20	190909	100.575	100.575	100.575	100.575	unch	1	709	-3
Total Volume and Open Interest							11	8,292	-47
Long Gilt(LIFFE)
Sep19	190909	134~17	134~17	133~28	133~28	-1~06	8,007	34,407	-5,504
Dec19	190909	133~28	133~29	132~28	132~29	-1~06	247,502	656,195	+3,248
Total Volume and Open Interest							255,509	690,602	-2,256
3-Mth Short Sterling(LIFFE)
Sep19	190909	99.23	99.23	99.22	99.22	unch	25,247	570,975	+4,513
Dec19	190909	99.25	99.25	99.23	99.24	-0.01	82,483	861,931	-2,451
Mar20	190909	99.35	99.36	99.31	99.32	-0.03	53,406	560,084	-8,057
Jun20	190909	99.40	99.40	99.35	99.36	-0.04	43,012	570,569	-4,167
Sep20	190909	99.43	99.43	99.37	99.38	-0.05	42,105	492,862	-4,283
Dec20	190909	99.42	99.42	99.36	99.36	-0.05	47,331	416,637	-7,009
Total Volume and Open Interest							600,232	4,556,004	-18,425
3-Mth Euribor(LIFFE)
Sep19	190909	100.465	100.470	100.460	100.470	+0.005	86,433	464,036	+13,844
Dec19	190909	100.545	100.550	100.535	100.540	unch	58,268	582,461	+6,244
Mar20	190909	100.585	100.585	100.570	100.575	-0.005	34,274	407,704	+1,992
Total Volume and Open Interest							548,213	4,122,382	+19,956
3-Mth Aus T-Bills(SFE)
Sep19	190909	98.96	98.96	98.94	98.96	unch	19,352	78,025	-9,619
Dec19	190909	99.04	99.04	99.01	99.02	-0.02	45,660	320,944	+7,189
Mar20	190909	99.16	99.16	99.13	99.15	-0.01	33,844	257,808	+3,701
Jun20	190909	99.22	99.23	99.18	99.21	-0.01	15,345	254,745	+260
Sep20	190909	99.25	99.26	99.21	99.25	unch	13,400	195,085	-608
Dec20	190909	99.22	99.24	99.19	99.23	unch	11,699	124,318	-1,179
Mar21	190909	99.22	99.25	99.18	99.23	unch	7,110	73,819	-1,798
Jun21	190909	99.20	99.23	99.18	99.21	unch	4,395	46,161	+110
Sep21	190909	99.17	99.21	99.17	99.19	+0.01	1,203	6,331	-38
Dec21	190909	99.17	99.17	99.16	99.16	+0.01	175	3,772	+18
Total Volume and Open Interest							152,183	1,362,842	-1,964
10-Year Aus T-Bonds(SFE)
Sep19	190909	98.91	98.97	98.87	98.97	+0.06	257,808	1,353,317	-2,657
Dec19	190909	98.92	98.98	98.88	98.98	+0.07	24,088	38,159	+14,338
Total Volume and Open Interest							281,896	1,391,476	+11,681
3-Year Aus T-Bonds(SFE)
Sep19	190909	99.18	99.19	99.14	99.18	+0.01	299,817	1,349,705	-4,314
Dec19	190909	99.23	99.25	99.20	99.23	+0.01	14,150	42,103	+11,366
Total Volume and Open Interest							313,967	1,391,808	+7,052
Gold(CMX)
Oct19	190909	1509.2	1517.1	1499.1	1504.5	-4.5	12,640	41,879	-1,177
Dec19	190909	1516.4	1523.8	1505.5	1511.1	-4.4	544,865	457,721	-249
Feb20	190909	1519.0	1529.4	1512.0	1517.4	-4.3	15,035	54,176	+477
Apr20	190909	1525.0	1533.6	1517.5	1522.9	-4.1	1,587	29,497	-118
Jun20	190909	1528.0	1539.8	1521.8	1527.6	-3.9	1,279	23,961	-118
Aug20	190909	1540.1	1540.1	1528.0	1532.0	-3.8	66	3,832	-1
Oct20	190909	1535.9	1535.9	1535.9	1535.9	-3.8	6	473	-1
Dec20	190909	1540.1	1546.6	1534.1	1539.6	-3.7	61	4,014	+1
Feb21	190909	1542.8	1542.8	1542.8	1542.8	-3.7	0	28	+0
Apr21	190909	1545.5	1545.5	1545.5	1545.5	-3.7	0	30	+0
Jun21	190909	1548.1	1548.1	1548.1	1548.1	-3.7	0	818	+0
Total Volume and Open Interest							575,617	617,054	-1,186
Silver(CMX)
Sep19	190909	1820.5	1820.5	1795.0	1801.9	+5.1	343	884	-210
Dec19	190909	1821.5	1840.0	1801.5	1816.7	+4.8	221,801	170,357	-662
Mar20	190909	1831.5	1852.5	1815.5	1829.9	+4.6	3,060	27,405	+158
May20	190909	1834.0	1858.5	1824.0	1837.3	+4.9	541	6,324	+104
Jul20	190909	1844.5	1864.0	1831.0	1843.3	+5.3	89	7,306	+15
Sep20	190909	1845.0	1869.5	1840.0	1849.9	+5.4	56	740	+13
Dec20	190909	1873.5	1873.5	1853.0	1859.1	+5.2	64	1,336	+14
Total Volume and Open Interest							228,068	216,199	-483
Platinum(NYMEX)
Oct19	190909	952.7	965.0	945.3	952.7	-5.8	39,119	72,190	+709
Jan20	190909	958.8	970.3	951.0	958.4	-5.7	5,791	19,712	+2,533
Apr20	190909	958.0	973.3	956.0	962.3	-6.1	101	1,113	+28
Jul20	190909	969.3	969.3	963.6	963.6	-5.7	6	82	-2
Total Volume and Open Interest							45,017	93,098	+3,268
Palladium(NYMEX)
Sep19	190909	1539.90	1539.90	1535.00	1535.90	-8.20	1	18	-5
Dec19	190909	1538.70	1557.60	1518.60	1536.80	-7.90	3,251	19,959	+40
Mar20	190909	1534.80	1552.80	1519.30	1532.50	-8.20	25	765	+5
Total Volume and Open Interest							3,277	20,744	+40
Copper(CMX)
Sep19	190909	261.35	261.35	260.20	261.05	-0.50	782	2,023	-2
Dec19	190909	263.15	263.30	261.35	262.75	-0.65	59,964	173,133	-4,428
Mar20	190909	264.15	264.30	262.50	263.75	-0.75	8,932	43,467	+286
May20	190909	264.30	264.50	263.50	264.25	-0.80	2,383	13,923	+1,000
Jul20	190909	264.15	264.95	264.15	264.90	-0.80	575	3,753	-22
Total Volume and Open Interest							74,063	249,268	-3,071
E-mini DJIA Index(CBOT)
Sep19	190909	26807	26913	26771	26840	+32	143,551	84,630	-1,024
Dec19	190909	26802	26895	26758	26822	+34	1,638	2,571	+431
Mar20	190909	26840	26864	26761	26809	+40	66	78	+30
Jun20	190909	26709	26709	26709	26709	+30
Total Volume and Open Interest							145,255	87,279	-563
S & P 500(CME)
Sep19	190909	2984.70	2990.90	2970.50	2978.20	-2.60	954	35,385	+77
Dec19	190909	2974.50	2985.50	2974.50	2979.80	-2.40	25	532	-14
Mar20	190909	2981.20	2981.20	2981.20	2981.20	-2.40
Jun20	190909	2978.30	2978.30	2978.30	2978.30	-2.80
Total Volume and Open Interest							979	35,917	+63
S & P 500 E-Mini(CME)
Sep19	190909	2980.25	2991.50	2969.50	2978.25	-2.50	1,182,287	2,488,650	-5,919
Dec19	190909	2981.75	2993.00	2971.00	2979.75	-2.50	44,606	162,781	+15,227
Mar20	190909	2986.00	2994.00	2973.25	2981.25	-2.25	64	8,899	+0
Jun20	190909	2985.75	2985.75	2978.25	2978.25	-2.75	0	1,911	+0
Total Volume and Open Interest							1,226,957	2,662,247	+9,308
NASDAQ 100 E-Mini(CME)
Sep19	190909	7857.00	7887.00	7798.50	7830.75	-27.00	356,484	195,917	-3,680
Dec19	190909	7877.50	7905.50	7818.50	7850.25	-26.50	2,303	6,685	+520
Mar20	190909	7915.00	7916.00	7844.00	7866.75	-28.50	51	125	+10
Total Volume and Open Interest							358,838	202,739	-3,150
S&P Midcap 400(CME) e-Mini
Sep19	190909	1910.30	1927.80	1910.30	1927.10	+15.30	9,573	66,802	-169
Dec19	190909	1917.00	1928.70	1914.50	1928.20	+16.10	6	144	-2
Mar20	190909	1934.50	1934.50	1934.50	1934.50	+15.10
Total Volume and Open Interest							9,579	66,946	-171
Volatility Index(CBOE)
Sep19	190909	16.55	16.95	16.13	16.43	-0.09	74,625	108,632	-5,622
Oct19	190909	17.65	18.10	17.46	17.68	-0.05	65,410	129,142	+11,163
Nov19	190909	17.95	18.35	17.85	17.98	-0.10	18,635	39,947	-532
Dec19	190909	17.83	18.12	17.70	17.78	-0.10	9,746	40,134	+456
Total Volume and Open Interest							179,898	363,104	+6,172
S & P 600(CME)
Sep19	190909	943.40	943.40	943.40	943.40	+12.90	0	1,183	+0
Dec19	190909	944.00	944.00	944.00	944.00	+12.90
Total Volume and Open Interest							0	1,183	+0
Russell 2000 Mini(CME)
Sep19	190909	1505.20	1528.60	1504.50	1522.00	+17.00	104,934	453,868	+706
Dec19	190909	1507.60	1530.00	1507.00	1523.70	+17.20	1,309	5,270	+986
Mar20	190909	1522.20	1522.20	1522.20	1522.20	+16.10	0	2	+0
Total Volume and Open Interest							106,243	459,140	+1,692
Nikkei 225(CME)
Sep19	190909	21235	21375	21190	21350	+130	5,497	29,983	-250
Dec19	190909	21110	21240	21045	21215	+140	1,728	5,917	+733
Total Volume and Open Interest							7,225	35,900	+483
Nikkei 225(SGX)
Sep19	190909	21210	21340	21130	21325	+115	101,034	158,008	-2,802
Dec19	190909	21030	21160	20960	21155	+110	7,119	10,406	+3,569
Mar20	190909	21115	21115	21115	21115	+115	0	401	+0
Total Volume and Open Interest							108,155	193,808	+769
Nikkei 225 Mini(JPX)
Sep19	190909	21225	21335	21130	21330	+130	791,265	567,055	-14,117
Dec19	190909	21040	21155	20955	21140	+120	78,454	43,340	+5,102
Mar20	190909	20950	21085	20880	21070	+120	1,358	3,465	+276
Total Volume and Open Interest							883,881	669,090	-6,296
Nikkei 225(JPX)
Sep19	190909	21230	21340	21140	21330	+130	70,843	253,245	-12,695
Dec19	190909	21050	21160	20950	21140	+120	12,404	83,110	+7,928
Mar20	190909	20950	21070	20950	21070	+120	27	13,295	+9
Total Volume and Open Interest							83,282	425,692	-4,760
Nikkei 225(CME) Yen
Sep19	190909	21220	21375	21185	21350	+130	32,420	64,425	-661
Dec19	190909	21100	21195	21000	21175	+135	3,875	7,589	+1,887
Mar20	190909	21105	21105	21105	21105	-35
Total Volume and Open Interest							36,295	72,014	+1,226
Nikkei 225(CME) e-Mini Yen
Sep19	190909	21350	21350	21350	21350	+130	0	10	+0
Dec19	190909	21180	21180	21180	21180	+140
Mar20	190909	21110	21110	21110	21110	-30
Total Volume and Open Interest							0	10	+0
CAC 40(EURONEXT)
Sep19	190909	5602.0	5611.5	5570.5	5588.0	-14.5	69,753	303,644	-3,856
Oct19	190909	5592.5	5592.5	5571.5	5579.0	-14.5	8	366	+6
Nov19	190909	5573.0	5573.0	5573.0	5573.0	-14.5
Dec19	190909	5572.5	5572.5	5549.0	5563.0	-14.5	1,528	56,286	+1,525
Mar20	190909	5546.0	5546.0	5546.0	5546.0	-14.5
Total Volume and Open Interest							71,289	374,804	-2,325
Hang Seng Index(HKFE)
Sep19	190909	26591	26795	26506	26650	+66	161,337	111,886	-617
Oct19	190909	26620	26777	26511	26640	+60	617	2,082	+409
Total Volume and Open Interest							164,441	130,249	+1,214
DAX(EUREX)
Sep19	190909	12184.5	12246.5	12183.5	12220.0	+38.0	78,046	105,955	-5,743
Dec19	190909	12187.0	12224.0	12171.5	12200.0	+38.0	365	4,764	+196
Mar20	190909	12190.0	12204.0	12157.0	12185.0	+38.5	21	123	-6
Total Volume and Open Interest							78,432	110,842	-5,553
Mini-DAX(EUREX)
Sep19	190909	12179.0	12245.0	12179.0	12220.0	+38.0	27,007	21,582	-859
Dec19	190909	12200.0	12220.0	12170.0	12200.0	+38.0	86	493	+42
Mar20	190909	12165.0	12201.0	12165.0	12185.0	+38.5	5	10	-2
Total Volume and Open Interest							27,098	22,085	-819
DJ EuroSTOXX 50(EUREX)
Sep19	190909	3489	3503	3482	3493	+2	857,826	3,812,741	-39,239
Dec19	190909	3477	3485	3466	3476	+2	29,464	433,558	+6,588
Mar20	190909	3461	3466	3455	3460	+2	8	56,977	-4
Total Volume and Open Interest							887,298	4,337,274	-32,655
Swiss Market Index(EUREX)
Sep19	190909	10084	10098	10030	10050	-4	36,404	194,085	-247
Dec19	190909	10053	10068	10013	10022	-4	682	4,445	+635
Mar20	190909	9910	9922	9909	9909	-4	1	114	-4
Total Volume and Open Interest							37,087	198,644	+384
FT-SE 100(EURONEXT)
Sep19	190909	7301.50	7329.50	7208.00	7232.50	-51.00	68,936	804,763	-2,492
Dec19	190909	7269.50	7269.50	7175.50	7193.00	-51.00	165	18,853	+5
Mar20	190909	7125.00	7125.00	7125.00	7125.00	-51.00	0	6	+0
Total Volume and Open Interest							69,101	823,622	-2,487
SPI 200(SFE)
Sep19	190909	6638.0	6656.0	6616.0	6641.0	+3.0	49,452	402,306	+5,400
Dec19	190909	6620.0	6635.0	6611.0	6623.0	+3.0	3,323	20,959	+2,603
Mar20	190909	6550.0	6550.0	6550.0	6550.0	unch	0	811	+0
Total Volume and Open Interest							52,926	425,191	+8,154
FTSE MIB(ISE)
Sep19	190909	22000.00	22040.00	21920.00	21992.00	+31.00	14,837	118,081	-2,514
Dec19	190909	21870.00	21895.00	21790.00	21852.00	+31.00	182	1,309	+25
Mar20	190909	21740.00	21740.00	21740.00	21740.00	+31.00	0	31	+0
Total Volume and Open Interest							15,019	119,429	-2,489
KOSPI 200(KFE)
Sep19	190909	265.70	268.70	265.65	267.65	+1.90	187,546	308,130	-42,484
Dec19	190909	265.85	268.85	265.80	267.90	+1.85	44,224	134,936	+59,130
Mar20	190909	263.00	265.15	263.00	264.40	+2.30	17	7,830	+92
Total Volume and Open Interest							231,990	489,803	+16,739
GSCI(CME)
Sep19	190909	409.90	411.05	409.90	409.90	+5.95	0	13,193	+0
Oct19	190909	410.00	410.50	409.15	409.50	+5.70	0	75	+0
Nov19	190909	407.20	407.45	407.20	407.20	+5.70
Total Volume and Open Interest							0	13,268	+0