MRCI's End of Day Prices

Daily Futures Price Listing Tue November 05, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov19	191105	925.25	928.75	920.00	921.75	-4.00	1,287	1,595	-673
Jan20	191105	938.00	941.00	932.00	934.25	-3.75	93,571	324,040	-1,146
Mar20	191105	951.00	954.00	945.25	947.25	-4.00	29,604	153,369	+4,250
May20	191105	962.00	966.00	957.00	959.00	-4.25	13,668	78,277	+646
Jul20	191105	973.00	976.00	967.50	969.25	-4.25	14,238	80,082	+464
Aug20	191105	976.50	979.00	971.25	972.50	-4.00	1,066	7,459	+117
Sep20	191105	973.75	974.75	968.00	970.00	-3.25	385	2,597	+88
Nov20	191105	974.00	975.50	970.00	971.25	-3.00	4,108	41,933	+465
Jan21	191105	978.00	978.00	973.25	974.50	-3.00	523	2,629	+71
Mar21	191105	971.00	971.00	967.00	968.25	-2.25	914	5,378	+409
May21	191105	966.00	968.25	965.25	966.50	-1.75	193	1,175	+28
Jul21	191105	970.75	971.25	968.25	969.75	-1.25	45	918	+13
Aug21	191105	967.00	968.75	966.75	968.75	-0.75	0	24	+0
Sep21	191105	952.25	952.25	952.25	952.25	-0.75	0	22	+0
Total Volume and Open Interest							159,602	700,155	+4,732
Soybean Meal(CBOT)
Dec19	191105	302.40	303.40	301.60	302.70	+0.30	41,954	146,768	-3,136
Jan20	191105	304.90	305.70	303.90	305.10	+0.40	23,262	104,338	+500
Mar20	191105	308.40	309.30	307.40	308.60	+0.20	12,856	80,789	+1,513
May20	191105	312.30	313.10	311.30	312.40	+0.10	4,627	37,763	+168
Jul20	191105	316.20	316.90	315.20	316.40	+0.30	2,741	33,917	+341
Aug20	191105	317.20	317.90	316.60	317.50	+0.40	509	7,566	+70
Sep20	191105	317.90	318.30	316.70	317.90	+0.30	467	6,489	+110
Oct20	191105	317.60	317.90	316.80	317.70	+0.60	268	4,727	+33
Dec20	191105	319.00	319.50	318.30	319.30	+0.70	1,593	14,894	+469
Jan21	191105	318.80	319.60	318.20	319.30	+0.70	380	729	+181
Total Volume and Open Interest							88,776	438,691	+279
Soybean Oil(CBOT)
Dec19	191105	31.81	31.96	31.53	31.57	-0.30	73,516	176,176	+978
Jan20	191105	32.06	32.17	31.75	31.79	-0.30	34,818	122,288	+3,602
Mar20	191105	32.33	32.44	32.02	32.05	-0.30	18,157	119,814	-126
May20	191105	32.60	32.75	32.33	32.37	-0.29	7,897	47,476	-44
Jul20	191105	32.90	33.04	32.61	32.66	-0.29	8,641	46,946	+791
Aug20	191105	33.03	33.08	32.69	32.73	-0.27	711	7,301	+49
Sep20	191105	33.02	33.11	32.74	32.79	-0.25	887	5,752	-68
Oct20	191105	32.83	33.08	32.74	32.81	-0.22	552	3,576	-281
Dec20	191105	33.05	33.20	32.86	32.95	-0.21	3,700	11,573	+651
Jan21	191105	33.01	33.17	33.01	33.08	-0.22	37	354	+2
Total Volume and Open Interest							149,037	542,461	+5,599
Canola(WCE)
Nov19	191105	452.5	452.5	452.5	452.5	-0.1	0	25	+0
Jan20	191105	462.3	463.9	460.1	462.1	-0.1	13,176	90,054	+840
Mar20	191105	471.6	473.0	469.4	471.4	-0.3	4,355	43,126	-82
May20	191105	480.6	481.6	478.0	480.2	-0.4	1,408	20,504	+626
Jul20	191105	486.8	488.9	485.3	487.5	-0.6	827	10,002	+205
Total Volume and Open Interest							21,306	175,746	+2,115
Corn(CBOT)
Dec19	191105	383.25	384.75	380.50	381.75	-1.50	145,373	672,307	-5,734
Mar20	191105	393.50	394.75	390.50	391.75	-1.75	66,814	410,074	+4,381
May20	191105	400.50	401.50	397.50	398.50	-2.00	17,495	131,301	+1,037
Jul20	191105	406.75	407.75	403.75	404.75	-1.75	16,223	188,805	+2,766
Sep20	191105	400.25	401.00	398.25	398.75	-1.25	1,828	50,830	+152
Dec20	191105	403.75	404.50	401.50	402.25	-1.50	6,582	136,094	+982
Mar21	191105	413.75	413.75	411.25	411.75	-1.50	243	5,999	+9
May21	191105	417.25	418.75	416.75	417.00	-1.50	163	1,237	+31
Jul21	191105	421.25	422.25	420.00	420.25	-1.75	102	2,973	-22
Sep21	191105	409.75	409.75	409.75	409.75	-1.25	0	803	+0
Total Volume and Open Interest							254,854	1,607,245	+3,600
Wheat(CBOT)
Dec19	191105	511.00	516.00	509.00	515.25	+5.50	39,525	186,533	-2,801
Mar20	191105	517.00	521.50	515.25	520.25	+4.00	18,878	116,000	+5,045
May20	191105	521.25	525.50	520.00	524.50	+3.25	4,527	33,343	+308
Jul20	191105	525.75	529.75	524.50	529.00	+3.25	6,033	47,296	-287
Sep20	191105	533.50	536.75	531.75	535.75	+3.00	793	10,885	+20
Dec20	191105	544.75	547.50	542.50	547.00	+3.50	1,123	15,443	+289
Total Volume and Open Interest							70,880	412,636	+2,575
Wheat(KCBT)
Dec19	191105	423.00	430.00	421.50	428.50	+5.50	27,440	158,979	-3,782
Mar20	191105	435.50	441.00	433.75	439.50	+4.00	13,804	76,355	+779
May20	191105	444.50	448.75	442.25	447.50	+3.25	3,267	31,024	+363
Jul20	191105	454.25	456.50	450.50	455.00	+2.00	2,731	28,891	+454
Sep20	191105	464.50	465.50	460.00	463.75	+1.25	320	7,864	+17
Dec20	191105	474.75	478.50	473.25	476.50	+1.00	728	11,630	+384
Mar21	191105	490.50	490.50	485.75	488.50	+0.75	0	975	+0
Total Volume and Open Interest							48,290	315,853	-1,785
Wheat(MGE)
Dec19	191105	524.25	528.00	523.50	526.00	+1.75	3,006	27,061	-581
Mar20	191105	541.00	544.25	540.00	542.25	+1.00	1,381	21,442	+212
May20	191105	552.00	554.75	551.50	552.75	+0.75	245	6,027	+28
Jul20	191105	560.75	563.50	560.50	561.75	+1.25	197	3,958	+28
Sep20	191105	568.50	569.75	568.50	569.75	+1.00	38	3,070	+4
Dec20	191105	581.00	581.00	580.75	580.75	+1.50	14	1,773	+5
Total Volume and Open Interest							4,881	63,560	-304
Oats(CBOT)
Dec19	191105	299.50	301.50	297.75	300.75	+3.00	619	4,315	-157
Mar20	191105	295.50	297.00	294.25	296.25	+1.50	112	2,211	-3
May20	191105	295.00	296.25	293.75	295.75	+1.25	8	100	+5
Jul20	191105	293.75	293.75	293.75	293.75	+0.75	0	12	+0
Total Volume and Open Interest							739	6,649	-155
Rough Rice(CBOT)
Nov19	191105	11.71	11.71	11.71	11.71	+0.13	1	3	-3
Jan20	191105	11.86	11.98	11.82	11.97	+0.12	262	8,227	+64
Mar20	191105	12.06	12.19	12.06	12.19	+0.13	8	472	+2
May20	191105	12.27	12.32	12.27	12.32	+0.13	2	9	+1
Total Volume and Open Interest							273	8,737	+64
Live Cattle(CME)
Dec19	191105	120.000	120.150	118.900	119.450	-0.630	26,210	126,291	+440
Feb20	191105	124.635	124.830	123.600	124.680	+0.080	18,214	85,662	+2,263
Apr20	191105	125.480	125.850	124.635	125.830	+0.250	13,824	70,271	+106
Jun20	191105	117.830	117.980	117.050	117.950	-0.100	8,341	44,265	+1,938
Aug20	191105	115.300	115.700	114.750	115.650	-0.030	2,520	12,362	+665
Oct20	191105	116.400	116.730	115.830	116.680	+0.030	687	2,464	+276
Total Volume and Open Interest							70,349	343,246	+6,025
Feeder Cattle(CME)
Nov19	191105	148.900	149.000	147.500	147.850	-1.230	842	6,027	-189
Jan20	191105	145.830	146.285	144.685	145.785	-0.215	4,369	20,148	+214
Mar20	191105	145.000	145.750	144.185	145.200	-0.100	2,041	8,839	+125
Apr20	191105	146.535	147.100	145.550	146.650	-0.150	741	2,255	+149
May20	191105	147.400	147.850	146.400	147.535	-0.150	519	1,734	+65
Aug20	191105	152.000	152.500	151.150	152.400	-0.035	419	1,289	+126
Sep20	191105	152.535	152.985	151.550	152.850	-0.030	86	106	+45
Total Volume and Open Interest							9,019	40,401	+536
Lean Hogs(CME)
Dec19	191105	64.650	67.535	64.600	67.285	+2.750	20,063	102,455	+267
Feb20	191105	71.930	74.535	71.900	73.750	+1.850	12,722	68,384	+2,548
Apr20	191105	78.650	80.785	78.650	79.980	+1.345	6,197	55,890	+294
May20	191105	85.200	86.480	85.200	85.830	+1.150	26	1,387	+3
Jun20	191105	90.330	91.850	90.330	91.285	+1.000	3,145	30,009	-140
Jul20	191105	91.135	92.600	91.135	92.180	+1.000	1,915	15,257	+243
Aug20	191105	90.100	91.500	90.100	91.200	+1.065	1,083	10,459	+101
Oct20	191105	76.830	77.385	76.830	77.230	+0.680	311	6,154	-38
Total Volume and Open Interest							45,718	295,225	+3,278
Class III Milk(CME)
Nov19	191105	20.12	20.33	20.09	20.30	+0.11	644	5,367	-15
Dec19	191105	19.63	19.81	19.56	19.76	+0.06	537	4,755	+105
Jan20	191105	18.08	18.18	18.03	18.15	+0.03	146	2,489	+24
Feb20	191105	17.18	17.28	17.16	17.26	+0.05	88	1,533	+0
Mar20	191105	16.98	17.00	16.92	17.00	+0.05	27	1,467	+10
Apr20	191105	17.00	17.00	16.99	17.00	+0.02	9	1,160	+1
May20	191105	17.07	17.10	17.07	17.10	+0.04	1	1,019	-1
Jun20	191105	17.18	17.20	17.17	17.20	+0.02	18	1,060	+18
Jul20	191105	17.37	17.37	17.37	17.37	unch	19	516	+5
Aug20	191105	17.46	17.46	17.46	17.46	unch	0	459	+0
Sep20	191105	17.61	17.61	17.61	17.61	+0.01	1	554	+1
Oct20	191105	17.47	17.47	17.47	17.47	unch	11	371	-5
Nov20	191105	17.35	17.35	17.35	17.35	+0.06	11	346	+0
Total Volume and Open Interest							1,531	21,557	+150
Cocoa(ICE)
Dec19	191105	2483	2496	2462	2484	-2	27,565	61,979	-4,368
Mar20	191105	2503	2513	2488	2500	-6	28,996	104,224	+546
May20	191105	2509	2519	2495	2508	-5	8,628	53,683	+2,099
Jul20	191105	2504	2508	2487	2497	-8	4,114	24,117	+408
Sep20	191105	2486	2488	2467	2476	-10	6,183	21,579	+1,122
Dec20	191105	2441	2441	2423	2429	-16	3,913	26,713	-341
Mar21	191105	2400	2403	2389	2396	-17	1,662	12,566	+738
Total Volume and Open Interest							81,287	309,841	+330
Coffee "C"(ICE)
Dec19	191105	103.55	106.05	102.80	105.80	+2.15	41,525	105,610	-3,266
Mar20	191105	107.25	109.65	106.40	109.45	+2.20	31,111	85,703	+5,805
May20	191105	109.25	111.85	108.75	111.65	+2.15	8,476	40,510	-436
Jul20	191105	111.55	114.00	110.80	113.75	+2.20	4,645	31,842	+645
Sep20	191105	113.25	115.85	112.75	115.65	+2.30	1,576	18,619	+24
Dec20	191105	115.80	118.40	115.30	118.20	+2.30	632	13,666	+233
Total Volume and Open Interest							88,239	309,485	+3,023
Orange Juice(ICE)
Nov19	191105	96.35	96.35	96.35	96.35	+1.15	11	443	-11
Jan20	191105	99.80	100.65	99.55	100.35	+0.80	834	13,905	-240
Mar20	191105	102.10	103.00	102.10	102.75	+0.70	267	1,819	+122
May20	191105	105.20	105.70	105.15	105.70	+0.75	57	690	+21
Jul20	191105	108.20	108.20	108.20	108.20	+0.70	22	371	+13
Sep20	191105	110.95	110.95	110.95	110.95	+0.75	0	181	+0
Total Volume and Open Interest							1,191	17,684	-95
Sugar #11(ICE)
Mar20	191105	12.51	12.73	12.49	12.71	+0.20	45,597	540,929	+1,162
May20	191105	12.62	12.84	12.62	12.82	+0.18	18,661	173,404	-805
Jul20	191105	12.74	12.95	12.74	12.93	+0.17	6,119	118,112	+707
Oct20	191105	13.01	13.16	12.98	13.14	+0.15	2,773	76,714	+249
Mar21	191105	13.57	13.74	13.57	13.71	+0.13	1,172	45,811	+429
May21	191105	13.73	13.77	13.69	13.75	+0.11	416	8,465	-47
Jul21	191105	13.77	13.80	13.74	13.76	+0.09	167	8,875	+14
Oct21	191105	13.90	13.92	13.87	13.87	+0.07	76	5,797	-40
Total Volume and Open Interest							74,981	980,718	+1,669
London Cocoa(LCE)
Dec19	191105	1909	1910	1884	1892	-16	6,852	72,490	+1
Mar20	191105	1840	1845	1829	1838	unch	9,984	92,073	-335
May20	191105	1811	1814	1801	1806	-2	4,423	54,305	-706
Jul20	191105	1798	1799	1787	1793	-2	2,089	41,302	-108
Sep20	191105	1778	1780	1768	1773	-3	1,736	32,622	-160
Dec20	191105	1732	1732	1719	1722	-6	1,567	30,638	-47
Mar21	191105	1700	1702	1688	1693	-7	592	13,779	+241
Total Volume and Open Interest							27,345	345,627	-1,111
London Sugar(LCE)
Dec19	191105	344.60	350.00	344.10	347.80	+3.70	7,554	26,430	-1,530
Mar20	191105	340.10	344.30	339.90	343.20	+3.30	7,424	40,331	+568
May20	191105	344.00	348.40	343.80	347.90	+4.10	939	13,121	-72
Aug20	191105	348.60	352.00	347.90	351.40	+3.60	221	6,142	-39
Oct20	191105	352.40	354.80	352.40	354.20	+3.40	21	2,720	+9
Total Volume and Open Interest							16,176	91,420	-1,057
Cotton(ICE)
Dec19	191105	63.67	64.21	63.55	63.81	+0.15	24,139	109,079	-4,469
Mar20	191105	65.28	65.72	65.25	65.47	+0.20	16,345	89,479	+3,007
May20	191105	66.45	66.85	66.30	66.49	-0.03	3,763	14,844	+748
Jul20	191105	67.65	67.89	67.23	67.45	-0.04	1,456	12,476	-36
Oct20	191105	67.38	67.38	67.38	67.38	-0.01
Dec20	191105	67.65	67.81	67.41	67.58	+0.01	442	21,615	+145
Total Volume and Open Interest							46,154	249,212	-605
Lumber(CME)
Nov19	191105	404.3	405.3	388.8	394.3	-12.2	130	477	-50
Jan20	191105	414.9	419.0	402.2	405.1	-12.3	521	2,295	+35
Mar20	191105	414.0	417.4	403.5	406.6	-10.2	104	333	+24
May20	191105	405.9	405.9	399.0	402.5	-5.2	42	120	+15
Jul20	191105	400.9	400.9	400.9	400.9	-4.0	14	16	+2
Sep20	191105	399.4	399.4	399.4	399.4	-4.0
Nov20	191105	397.9	397.9	397.9	397.9	-4.0
Total Volume and Open Interest							811	3,241	+26
Crude Oil(NYM)
Dec19	191105	56.56	57.50	56.30	57.23	+0.69	580,350	404,360	-143
Jan20	191105	56.60	57.55	56.36	57.29	+0.69	140,305	243,636	+4,988
Feb20	191105	56.48	57.40	56.23	57.15	+0.68	66,566	138,056	+1,943
Mar20	191105	56.15	57.09	55.97	56.84	+0.66	52,379	180,601	+1,893
Apr20	191105	55.86	56.71	55.65	56.45	+0.62	21,976	76,928	-130
May20	191105	55.45	56.23	55.28	56.03	+0.58	15,733	67,493	+701
Jun20	191105	55.06	55.82	54.87	55.59	+0.54	42,876	176,010	+1,411
Jul20	191105	54.67	55.38	54.61	55.16	+0.50	7,411	53,155	+282
Aug20	191105	54.60	54.82	54.60	54.77	+0.49	4,392	37,213	-889
Sep20	191105	53.90	54.59	53.89	54.42	+0.46	9,826	79,233	-223
Oct20	191105	54.07	54.19	53.98	54.12	+0.44	3,222	42,445	+857
Nov20	191105	53.84	53.97	53.78	53.88	+0.44	2,506	36,590	+201
Dec20	191105	53.21	53.88	53.06	53.69	+0.44	27,794	177,405	+1,083
Jan21	191105	53.52	53.54	53.48	53.48	+0.43	1,337	29,703	+351
Feb21	191105	53.34	53.34	53.29	53.29	+0.42	913	17,749	+500
Mar21	191105	53.12	53.12	53.12	53.12	+0.41	1,334	28,946	+44
Total Volume and Open Interest							995,793	2,070,874	+13,268
e-miNY Crude Oil(NYM)
Dec19	191105	56.550	57.500	56.300	57.225	+0.675	16,114	2,567	+231
Jan20	191105	56.650	57.550	56.400	57.300	+0.700	479	684	+40
Feb20	191105	56.475	57.250	56.375	57.150	+0.675	72	156	-3
Mar20	191105	56.000	57.000	56.000	56.850	+0.675	60	179	+25
Apr20	191105	56.300	56.450	56.300	56.450	+0.625	6	143	-1
May20	191105	56.125	56.125	56.025	56.025	+0.575	2	127	-1
Jun20	191105	55.600	55.725	55.475	55.600	+0.550	5	19	+1
Jul20	191105	55.150	55.150	55.150	55.150	+0.500	0	22	+0
Aug20	191105	54.775	54.775	54.775	54.775	+0.500	0	16	+0
Sep20	191105	54.425	54.425	54.425	54.425	+0.475	0	25	+0
Total Volume and Open Interest							16,739	4,027	+293
NY Harbor ULSD(NYM)
Dec19	191105	194.59	196.16	193.79	195.66	+1.61	74,246	133,632	-1,514
Jan20	191105	193.80	195.49	193.17	195.01	+1.65	49,063	80,315	+2,356
Feb20	191105	192.19	194.40	192.12	193.97	+1.70	26,705	39,238	+310
Mar20	191105	190.75	192.65	190.35	192.26	+1.77	18,036	54,711	-1,375
Apr20	191105	188.17	190.46	188.17	190.11	+1.81	12,859	43,030	+2,494
May20	191105	187.30	188.98	187.10	188.82	+1.83	4,880	20,088	-315
Jun20	191105	186.14	188.25	186.10	187.99	+1.79	5,037	25,508	+194
Jul20	191105	187.05	187.90	186.96	187.74	+1.74	644	6,507	+46
Aug20	191105	186.98	187.65	186.98	187.65	+1.68	699	3,517	+54
Sep20	191105	187.21	187.75	186.93	187.75	+1.63	366	6,479	-40
Oct20	191105	187.29	187.90	187.29	187.90	+1.60	175	2,916	-3
Nov20	191105	187.96	188.07	187.93	188.07	+1.60	275	2,746	+0
Dec20	191105	187.19	188.50	186.48	188.21	+1.62	1,594	17,733	-15
Jan21	191105	188.32	188.32	188.32	188.32	+1.63	261	2,546	+2
Total Volume and Open Interest							195,093	447,083	+2,244
RBOB Gasoline(NYM)
Dec19	191105	167.20	168.43	166.33	167.46	+1.09	76,860	145,651	-7,252
Jan20	191105	164.85	166.45	164.15	165.64	+1.33	46,852	94,270	+1,844
Feb20	191105	164.25	165.84	163.66	165.10	+1.28	18,679	36,395	+711
Mar20	191105	164.39	166.40	164.29	165.74	+1.30	13,721	36,742	+520
Apr20	191105	181.38	182.93	180.88	182.29	+1.27	5,389	16,800	+458
May20	191105	180.81	182.60	180.81	182.05	+1.33	3,926	12,182	-49
Jun20	191105	179.19	180.81	178.73	180.27	+1.34	3,154	14,676	+112
Jul20	191105	177.34	178.11	176.94	177.76	+1.36	1,476	5,379	-173
Aug20	191105	174.12	174.91	174.12	174.80	+1.36	801	2,862	-48
Sep20	191105	171.16	171.49	171.09	171.31	+1.36	817	2,827	+215
Total Volume and Open Interest							173,697	380,961	-3,346
e-miNY RBOB Gasoline(NYM)
Dec19	191105	167.46	167.46	167.46	167.46	+1.09	0	1	+0
Jan20	191105	165.64	165.64	165.64	165.64	+1.33
Feb20	191105	165.10	165.10	165.10	165.10	+1.28
Mar20	191105	165.74	165.74	165.74	165.74	+1.30
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Dec19	191105	2.822	2.905	2.817	2.862	+0.041	255,674	287,962	-16,477
Jan20	191105	2.896	2.980	2.896	2.940	+0.042	78,291	230,040	-930
Feb20	191105	2.850	2.926	2.847	2.886	+0.037	32,113	79,081	-563
Mar20	191105	2.715	2.778	2.702	2.724	+0.019	54,920	144,154	+709
Apr20	191105	2.408	2.447	2.405	2.427	+0.009	45,410	83,281	-1,261
May20	191105	2.377	2.411	2.376	2.393	+0.005	18,690	80,342	+1,124
Jun20	191105	2.420	2.443	2.411	2.427	+0.005	8,245	27,806	+1,098
Jul20	191105	2.449	2.482	2.436	2.465	+0.003	6,577	25,485	+716
Aug20	191105	2.460	2.485	2.450	2.471	+0.003	2,654	25,544	+1
Sep20	191105	2.437	2.468	2.436	2.454	+0.003	5,374	23,824	+1,903
Oct20	191105	2.471	2.495	2.462	2.480	+0.002	17,281	55,243	+1,040
Nov20	191105	2.521	2.549	2.501	2.537	+0.001	5,636	21,191	+696
Dec20	191105	2.688	2.712	2.681	2.702	+0.002	5,026	19,379	+1,028
Jan21	191105	2.805	2.822	2.800	2.814	+0.003	3,333	17,449	+788
Feb21	191105	2.755	2.772	2.752	2.765	+0.002	694	7,941	+361
Mar21	191105	2.637	2.641	2.621	2.635	+0.004	870	8,385	-44
Total Volume and Open Interest							542,679	1,177,421	-9,803
Brent Crude Oil(ICE)
Jan20	191105	62.04	63.19	61.85	62.96	+0.83	235,379	508,730	-3,230
Feb20	191105	61.31	62.36	61.14	62.13	+0.78	115,081	238,529	+9,751
Mar20	191105	60.56	61.67	60.54	61.46	+0.75	67,105	227,025	+2,924
Apr20	191105	60.03	61.16	60.03	60.96	+0.71	34,924	95,514	-2,645
May20	191105	59.77	60.76	59.71	60.56	+0.67	22,994	110,095	+1,066
Jun20	191105	59.44	60.42	59.41	60.21	+0.64	51,381	234,228	+1,188
Jul20	191105	59.14	60.08	59.11	59.89	+0.62	7,466	89,266	+760
Aug20	191105	58.93	59.80	58.91	59.62	+0.59	6,857	57,255	-715
Sep20	191105	58.65	59.55	58.65	59.37	+0.57	11,039	97,051	-560
Oct20	191105	59.13	59.13	59.13	59.13	+0.55	4,936	63,582	-1,859
Nov20	191105	58.93	58.93	58.93	58.93	+0.54	1,573	42,006	+184
Dec20	191105	58.02	58.91	58.02	58.72	+0.52	33,217	226,397	+1,142
Jan21	191105	58.58	58.58	58.58	58.58	+0.50	777	37,266	+161
Feb21	191105	58.46	58.46	58.46	58.46	+0.48	706	31,928	+63
Total Volume and Open Interest							611,401	2,409,040	+9,154
Gas Oil(ICE)
Nov19	191105	589.75	592.75	588.00	589.50	-4.50	38,205	97,869	-8,434
Dec19	191105	587.00	591.00	585.00	587.50	-3.25	94,386	198,493	-1,487
Jan20	191105	583.50	589.25	583.00	585.75	-2.50	50,813	122,595	+1,113
Feb20	191105	581.75	587.50	581.25	584.25	-2.00	21,753	67,624	+1,116
Mar20	191105	577.50	584.25	577.25	581.25	-1.50	19,165	60,232	+433
Apr20	191105	574.50	580.25	574.00	577.50	-1.25	12,006	30,339	+131
May20	191105	571.00	577.00	570.75	574.25	-1.00	8,447	35,878	+478
Jun20	191105	567.75	573.50	567.50	571.00	-1.00	16,957	64,441	+788
Jul20	191105	567.75	572.00	567.50	569.50	-1.25	1,957	20,596	+341
Aug20	191105	565.50	570.75	565.50	568.50	-1.00	1,093	18,798	+378
Total Volume and Open Interest							278,365	875,291	-4,069
Ethanol(CBOT)
Dec19	191105	1.405	1.410	1.386	1.394	-0.020	136	541	+27
Jan20	191105	1.397	1.399	1.385	1.388	-0.008	11	65	+3
Feb20	191105	1.401	1.401	1.401	1.401	-0.008	0	16	+0
Mar20	191105	1.423	1.423	1.423	1.423	-0.008
Apr20	191105	1.467	1.467	1.467	1.467	-0.008
May20	191105	1.467	1.467	1.467	1.467	-0.008
Jun20	191105	1.467	1.467	1.467	1.467	-0.008
Jul20	191105	1.467	1.467	1.467	1.467	-0.008
Total Volume and Open Interest							157	670	+20
WTI Crude Oil(ICE)
Dec19	191105	56.35	57.50	56.34	57.23	+0.69	38,410	109,455	+456
Jan20	191105	56.40	57.54	56.40	57.29	+0.69	59,422	78,879	-2,652
Feb20	191105	56.33	57.39	56.31	57.15	+0.68	42,134	43,934	+5,450
Mar20	191105	55.98	57.08	55.98	56.84	+0.66	20,952	50,028	-299
Apr20	191105	55.93	56.66	55.83	56.45	+0.62	8,081	18,349	-146
May20	191105	55.72	56.26	55.72	56.03	+0.58	4,304	16,356	+33
Jun20	191105	55.24	55.80	55.24	55.59	+0.54	11,220	67,380	+896
Jul20	191105	55.17	55.17	55.16	55.16	+0.50	608	9,436	-109
Aug20	191105	54.84	54.84	54.77	54.77	+0.49	405	7,251	+51
Sep20	191105	54.42	54.42	54.42	54.42	+0.46	1,821	14,529	+397
Oct20	191105	54.12	54.12	54.12	54.12	+0.44	178	6,987	+38
Nov20	191105	53.88	53.88	53.88	53.88	+0.44	148	6,070	+20
Dec20	191105	53.37	53.82	53.32	53.69	+0.44	9,203	90,006	+223
Jan21	191105	53.48	53.48	53.48	53.48	+0.43	102	3,447	+64
Feb21	191105	53.29	53.29	53.29	53.29	+0.42	15	2,891	+9
Mar21	191105	53.12	53.12	53.12	53.12	+0.41	0	3,752	+0
Total Volume and Open Interest							200,340	634,684	+5,411
US Dollar Index(ICE)
Dec19	191105	97.355	97.825	97.275	97.805	+0.440	11,560	47,712	-971
Mar20	191105	96.970	97.410	96.970	97.405	+0.445	32	2,303	-6
Jun20	191105	97.045	97.045	97.045	97.045	+0.445	0	207	+0
Total Volume and Open Interest							11,592	50,226	-977
Australian Dollar(CME)
Dec19	191105	68.86	69.36	68.85	68.99	+0.09	82,606	152,099	-1,838
Mar20	191105	69.21	69.51	69.01	69.14	+0.09	36	733	+1
Jun20	191105	69.51	69.55	69.23	69.26	+0.10	0	171	+0
Total Volume and Open Interest							82,674	153,947	-1,826
British Pound(CME)
Dec19	191105	128.99	129.33	128.75	128.99	+0.03	64,864	203,018	-255
Mar20	191105	129.30	129.65	129.11	129.34	+0.03	66	1,199	+8
Jun20	191105	129.61	129.81	129.54	129.61	+0.04	1	194	+0
Total Volume and Open Interest							66,117	206,981	+193
Canadian Dollar(CME)
Dec19	191105	76.02	76.25	75.89	76.01	-0.05	49,999	188,407	+2,449
Mar20	191105	76.07	76.27	75.92	76.03	-0.05	185	2,788	+135
Jun20	191105	76.18	76.24	75.93	76.02	-0.06	9	664	+8
Sep20	191105	76.00	76.00	76.00	76.00	-0.05	0	355	+0
Total Volume and Open Interest							50,524	193,054	+2,457
Japanese Yen(CME)
Dec19	191105	92.31	92.31	91.67	91.76	-0.51	81,660	158,756	+6,400
Mar20	191105	92.86	92.86	92.25	92.30	-0.53	272	1,000	+64
Jun20	191105	93.00	93.00	92.80	92.80	-0.51	0	41	+0
Total Volume and Open Interest							82,098	163,375	+6,587
Swiss Franc(CME)
Dec19	191105	101.51	101.53	100.93	100.95	-0.56	23,748	64,946	+939
Mar20	191105	101.89	101.90	101.63	101.64	-0.57	9	94	+6
Jun20	191105	102.27	102.27	102.27	102.27	-0.58	0	12	+0
Total Volume and Open Interest							23,757	65,054	+945
EuroFX(CME)
Dec19	191105	111.52	111.69	110.92	110.94	-0.64	150,669	530,304	+3,812
Mar20	191105	112.21	112.37	111.60	111.61	-0.65	344	21,015	-170
Jun20	191105	112.84	112.95	112.23	112.23	-0.65	31	1,744	+18
Total Volume and Open Interest							151,785	559,143	+3,881
Mexican Peso(CME)
Nov19	191105	521.75	522.25	519.25	519.63	-0.50	0	2	+0
Dec19	191105	518.00	520.38	516.75	517.38	-0.50	41,667	298,298	-24
Total Volume and Open Interest							41,681	298,415	-21
Brazilian Real(CME)
Dec19	191105	249.35	250.95	248.25	250.40	+1.25	7,022	53,659	+41
Jan20	191105	248.10	250.10	247.95	250.05	+1.30	29	62	+8
Feb20	191105	249.60	249.60	247.80	249.60	+1.30	0	9	+0
Mar20	191105	249.25	249.25	249.25	249.25	+1.30
Total Volume and Open Interest							7,051	53,730	+49
30-Year T-Bonds(CBOT)
Dec19	191105	159~200	159~200	157~250	157~280	-1~190	263,541	991,687	-8,215
Mar20	191105	158~170	158~250	156~300	157~020	-1~190	702	9,689	+584
Jun20	191105	157~020	157~020	157~020	157~020	-1~190
Total Volume and Open Interest							264,243	1,001,376	-7,631
10-Year T-Notes(CBOT)
Dec19	191105	129~200	129~210	128~275	128~295	-0~210	1,107,605	3,719,711	-22,257
Mar20	191105	129~195	129~220	128~280	128~295	-0~220	9,799	156,162	+6,138
Jun20	191105	128~295	128~295	128~295	128~295	-0~220
Total Volume and Open Interest							1,117,404	3,875,873	-16,119
5-Year T-Notes(CBOT)
Dec19	191105	118~266	118~270	118~132	118~150	-0~102	578,069	4,441,742	+13,785
Mar20	191105	119~014	119~046	118~224	118~242	-0~112	16,384	167,572	+12,291
Jun20	191105	118~242	118~242	118~242	118~242	-0~112
Total Volume and Open Interest							594,453	4,609,314	+26,076
2 Year T-Notes(CBOT)
Dec19	191105	107~214	107~215	107~173	107~184	-0~023	430,582	3,762,317	+1,796
Mar20	191105	107~267	107~267	107~230	107~237	-0~026	36,386	260,868	+32,925
Jun20	191105	107~237	107~237	107~237	107~237	-0~026
Total Volume and Open Interest							466,968	4,023,185	+34,721
Eurodollars(CME)
Dec19	191105	98.090	98.090	98.075	98.085	-0.005	192,542	1,499,416	-30,513
Mar20	191105	98.325	98.330	98.280	98.295	-0.030	182,497	1,586,025	+19,634
Jun20	191105	98.405	98.410	98.345	98.365	-0.040	123,659	1,200,878	-1,993
Sep20	191105	98.465	98.470	98.400	98.415	-0.045	131,777	1,092,416	-3,545
Dec20	191105	98.455	98.455	98.380	98.400	-0.045	167,755	1,207,723	-889
Mar21	191105	98.515	98.515	98.435	98.455	-0.050	111,461	795,774	+2,748
Jun21	191105	98.515	98.520	98.435	98.450	-0.060	86,955	909,406	+8,201
Sep21	191105	98.515	98.515	98.430	98.445	-0.065	92,328	597,270	+537
Dec21	191105	98.495	98.495	98.405	98.420	-0.065	84,888	626,771	+6,118
Mar22	191105	98.500	98.500	98.410	98.425	-0.070	60,339	436,173	+3,828
Jun22	191105	98.495	98.495	98.400	98.410	-0.075	42,975	324,521	+4,582
Sep22	191105	98.480	98.480	98.385	98.395	-0.075	40,559	240,085	+671
Dec22	191105	98.445	98.455	98.360	98.370	-0.075	32,738	242,352	-1,051
Mar23	191105	98.445	98.445	98.350	98.360	-0.080	23,673	265,517	+1,798
Jun23	191105	98.435	98.435	98.330	98.345	-0.080	19,833	137,043	+1,464
Sep23	191105	98.415	98.415	98.310	98.330	-0.080	16,772	137,933	-50
Dec23	191105	98.395	98.395	98.290	98.305	-0.080	13,003	87,298	-784
Mar24	191105	98.375	98.375	98.265	98.280	-0.085	11,532	68,895	+299
Total Volume and Open Interest							1,513,887	12,034,075	-3,502
Ultra T-Bond(CBOT)
Dec19	191105	186~22	186~25	183~25	183~29	-2~17	111,379	1,153,369	+7,068
Mar20	191105	185~19	185~30	183~01	183~04	-2~18	907	10,037	+840
Jun20	191105	182~21	182~21	182~21	182~21	-2~18
Total Volume and Open Interest							112,286	1,163,406	+7,908
Ultra 10-Yr T-Note(CBOT)
Dec19	191105	141~010	141~020	139~285	140~000	-0~305	128,261	831,652	+3,387
Mar20	191105	141~100	141~100	141~100	141~100	-0~305	0	28	+0
Jun20	191105	141~100	141~100	141~100	141~100	-0~305
Total Volume and Open Interest							128,261	831,680	+3,387
30 Day Federal Funds(CBOT)
Nov19	191105	98.423	98.425	98.423	98.423	+0.003	47,422	393,543	-18,755
Dec19	191105	98.435	98.440	98.430	98.430	unch	18,018	232,494	+1,978
Jan20	191105	98.460	98.465	98.455	98.455	-0.005	33,873	417,480	+2,901
Feb20	191105	98.510	98.515	98.485	98.490	-0.020	23,520	230,038	+1,831
Mar20	191105	98.530	98.530	98.500	98.505	-0.020	8,619	54,430	+1,666
Apr20	191105	98.560	98.565	98.535	98.535	-0.030	15,531	164,831	+521
Total Volume and Open Interest							186,526	1,845,559	-7,734
Japanese Govt Bonds(SGX)
Dec19	191105	154.10	154.25	153.66	153.67	-0.44	1,486	16,093	+741
Mar20	191105	153.85	153.85	153.85	153.85	-0.44
Jun20	191105	153.85	153.85	153.85	153.85	-0.44
Total Volume and Open Interest							1,486	16,093	+741
Euro-Buxl(EUREX)
Dec19	191105	206.14	206.32	204.34	205.14	-1.26	36,133	239,974	+2,355
Mar20	191105	203.70	203.70	203.56	203.56	-1.26	2	34,211	-4
Jun20	191105	202.14	202.14	202.14	202.14	-1.26	0	7	+0
Total Volume and Open Interest							36,135	274,192	+2,351
Euro-Bund(EUREX)
Dec19	191105	170.90	170.95	170.30	170.53	-0.46	449,131	1,565,309	-11,992
Mar20	191105	172.78	172.80	172.19	172.44	-0.51	4,787	29,727	+3,087
Jun20	191105	169.72	169.72	169.72	169.72	-0.69
Total Volume and Open Interest							453,918	1,595,036	-8,911
Euro-Bobl(EUREX)
Dec19	191105	134.48	134.49	134.30	134.37	-0.12	295,453	1,216,890	+10,677
Mar20	191105	134.38	134.38	134.36	134.36	-0.13	63	7,074	+59
Jun20	191105	134.72	134.72	134.72	134.72	-0.12
Total Volume and Open Interest							295,516	1,223,964	+10,736
Euro-Schatz(EUREX)
Dec19	191105	112.04	112.05	112.01	112.03	-0.02	130,479	1,522,266	-14,047
Mar20	191105	112.06	112.06	112.06	112.06	-0.03	80	325	+80
Jun20	191105	112.85	112.85	112.85	112.85	-0.02
Total Volume and Open Interest							130,559	1,522,591	-13,967
3-Mth Euribor(EUREX)
Dec19	191105	100.390	100.400	100.390	100.400	-0.005	0	2,008	+0
Mar20	191105	100.430	100.430	100.420	100.420	-0.010	0	1,138	+0
Jun20	191105	100.435	100.435	100.435	100.435	-0.005	0	527	+0
Total Volume and Open Interest							8	6,149	+0
Long Gilt(LIFFE)
Dec19	191105	131~16	131~25	131~02	131~10	-0~16	128,097	775,194	+18,738
Mar20	191105	132~01	132~08	132~01	132~08	-0~18	0	187	+0
Total Volume and Open Interest							128,097	775,381	+18,738
3-Mth Short Sterling(LIFFE)
Dec19	191105	99.16	99.18	99.15	99.17	+0.01	42,033	701,134	-7,180
Mar20	191105	99.24	99.25	99.22	99.23	-0.01	49,798	613,069	-2,714
Jun20	191105	99.27	99.28	99.24	99.25	-0.03	37,858	557,807	-58
Sep20	191105	99.30	99.31	99.25	99.28	-0.03	35,861	538,463	+3,286
Dec20	191105	99.28	99.29	99.24	99.25	-0.04	40,804	592,090	+8,431
Mar21	191105	99.30	99.31	99.25	99.27	-0.04	30,375	245,893	+7,177
Total Volume and Open Interest							385,139	4,253,522	+16,937
3-Mth Euribor(LIFFE)
Dec19	191105	100.400	100.405	100.390	100.400	unch	34,836	677,091	+806
Mar20	191105	100.425	100.425	100.410	100.420	-0.005	34,905	437,475	-515
Jun20	191105	100.440	100.440	100.420	100.430	-0.010	16,692	383,450	+576
Total Volume and Open Interest							367,697	4,145,794	+22,980
3-Mth Aus T-Bills(SFE)
Dec19	191105	99.00	99.01	98.98	98.99	-0.01	21,275	169,540	+3,267
Mar20	191105	99.12	99.13	99.09	99.11	-0.01	14,450	246,328	-4,388
Jun20	191105	99.14	99.15	99.11	99.13	-0.02	29,193	228,537	+4,817
Sep20	191105	99.17	99.17	99.13	99.15	-0.02	8,986	204,874	-3,421
Dec20	191105	99.13	99.13	99.09	99.11	-0.02	5,710	133,515	-1,952
Mar21	191105	99.15	99.15	99.11	99.13	-0.02	3,154	78,989	-173
Jun21	191105	99.13	99.13	99.09	99.11	-0.03	1,957	56,251	+535
Sep21	191105	99.11	99.11	99.07	99.08	-0.03	894	27,237	-433
Dec21	191105	99.04	99.04	99.04	99.04	-0.03	417	6,124	-96
Mar22	191105	99.04	99.04	99.02	99.04	-0.03	10	1,175	+0
Total Volume and Open Interest							86,051	1,153,605	-1,876
10-Year Aus T-Bonds(SFE)
Dec19	191105	98.82	98.83	98.77	98.80	-0.02	163,054	1,309,344	-24,946
Mar20	191105	98.78	98.78	98.78	98.78	-0.03	0	921	+0
Total Volume and Open Interest							163,054	1,310,265	-24,946
3-Year Aus T-Bonds(SFE)
Dec19	191105	99.18	99.18	99.13	99.14	-0.03	173,617	1,161,446	-23,795
Mar20	191105	99.15	99.15	99.15	99.15	-0.04	0	2,259	+0
Total Volume and Open Interest							173,617	1,163,705	-23,795
Gold(CMX)
Dec19	191105	1511.6	1511.9	1480.7	1483.7	-27.4	260,197	496,650	-2,583
Feb20	191105	1518.7	1518.8	1487.7	1490.8	-27.5	24,621	97,253	+7,744
Apr20	191105	1523.6	1524.0	1493.0	1496.0	-27.6	5,899	37,547	+2,152
Jun20	191105	1525.0	1526.7	1497.8	1500.9	-27.5	2,350	38,926	-126
Aug20	191105	1527.6	1527.6	1505.3	1505.9	-27.3	624	6,584	-71
Oct20	191105	1529.7	1529.7	1510.4	1510.4	-26.9	91	3,322	-33
Dec20	191105	1535.0	1535.0	1513.0	1514.5	-27.1	834	5,979	+477
Feb21	191105	1529.9	1529.9	1518.2	1518.2	-27.1	0	42	+0
Apr21	191105	1522.8	1522.8	1521.4	1521.4	-27.1	0	31	+0
Jun21	191105	1524.6	1524.6	1524.6	1524.6	-27.1	2	1,438	+2
Aug21	191105	1528.0	1528.0	1528.0	1528.0	-26.8	0	1	+0
Total Volume and Open Interest							294,879	688,722	+7,563
Silver(CMX)
Dec19	191105	1806.0	1808.5	1752.0	1756.8	-49.8	78,097	160,815	+175
Mar20	191105	1820.5	1823.5	1767.0	1771.8	-50.2	3,100	39,191	+992
May20	191105	1825.5	1825.5	1777.0	1780.6	-50.2	444	13,512	+151
Jul20	191105	1832.0	1839.0	1785.0	1788.7	-50.4	786	11,082	+322
Sep20	191105	1837.5	1839.0	1793.5	1796.5	-50.4	9	2,256	-4
Dec20	191105	1836.5	1836.5	1805.0	1808.1	-50.4	34	1,822	+18
Mar21	191105	1816.6	1816.6	1816.6	1816.6	-50.4	0	1	+0
Total Volume and Open Interest							82,540	229,450	+1,668
Platinum(NYMEX)
Jan20	191105	941.6	943.5	928.5	930.6	-8.1	20,429	84,825	-219
Apr20	191105	947.3	948.7	934.7	936.4	-8.1	151	7,260	+11
Jul20	191105	943.0	943.0	941.0	941.1	-8.0	21	203	+14
Oct20	191105	944.3	944.3	944.3	944.3	-8.2	8	6	+4
Total Volume and Open Interest							20,640	92,357	-192
Palladium(NYMEX)
Dec19	191105	1750.40	1760.90	1731.70	1746.70	-6.10	4,144	22,380	-318
Mar20	191105	1751.90	1755.00	1731.00	1743.00	-5.60	300	4,249	+54
Jun20	191105	1748.80	1748.80	1730.00	1736.40	-7.10	37	1,510	+29
Total Volume and Open Interest							4,481	28,212	-235
Copper(CMX)
Dec19	191105	266.55	271.55	266.30	270.05	+2.95	53,743	132,474	+733
Mar20	191105	267.20	272.35	267.20	270.90	+2.95	9,338	70,024	+1,102
May20	191105	267.75	272.80	267.75	271.35	+2.90	4,138	12,693	+720
Jul20	191105	270.10	273.15	268.75	271.75	+2.80	2,657	13,816	+1,417
Sep20	191105	270.35	273.35	270.35	272.20	+2.75	342	2,923	+67
Total Volume and Open Interest							71,528	240,867	+4,095
E-mini DJIA Index(CBOT)
Dec19	191105	27402	27493	27366	27421	+41	135,057	110,788	-513
Mar20	191105	27371	27479	27366	27412	+41	89	4,276	+15
Jun20	191105	27386	27386	27386	27386	+41	0	2	+0
Sep20	191105	27345	27345	27345	27345	+40
Total Volume and Open Interest							135,146	115,066	-498
S & P 500(CME)
Dec19	191105	3078.90	3085.00	3070.20	3071.90	-3.80	3,641	22,088	+1,515
Mar20	191105	3081.00	3081.00	3074.00	3074.00	-3.80
Jun20	191105	3073.90	3073.90	3073.90	3073.90	-3.80
Sep20	191105	3073.30	3073.30	3073.30	3073.30	-3.80
Total Volume and Open Interest							3,641	22,162	+1,515
S & P 500 E-Mini(CME)
Dec19	191105	3076.75	3085.75	3069.75	3072.00	-3.75	1,179,714	2,540,075	+6,682
Mar20	191105	3079.00	3087.25	3072.25	3074.00	-3.75	8,502	115,343	+5,893
Jun20	191105	3082.50	3085.25	3072.00	3074.00	-3.75	174	3,799	+5
Sep20	191105	3077.00	3077.50	3073.25	3073.25	-3.75	1	68	+0
Total Volume and Open Interest							1,188,393	2,660,599	+12,578
NASDAQ 100 E-Mini(CME)
Dec19	191105	8221.50	8248.00	8193.25	8210.75	-5.00	325,479	225,598	-2,940
Mar20	191105	8245.00	8268.25	8214.75	8231.75	-5.50	277	1,577	+90
Jun20	191105	8274.50	8274.50	8238.25	8249.25	-5.00	3	29	+4
Total Volume and Open Interest							325,759	227,206	-2,846
S&P Midcap 400(CME) e-Mini
Dec19	191105	1992.60	2010.40	1991.90	1999.40	+4.60	11,628	71,311	+288
Mar20	191105	2003.40	2007.40	1996.50	2003.40	+4.60	0	93	+0
Jun20	191105	2008.40	2008.40	2008.40	2008.40	+3.60
Total Volume and Open Interest							11,628	71,404	+288
Volatility Index(CBOE)
Nov19	191105	14.75	15.05	14.55	15.03	+0.30	76,347	180,115	+697
Dec19	191105	16.25	16.60	16.10	16.58	+0.35	56,295	182,948	+15,030
Jan20	191105	17.33	17.65	17.20	17.63	+0.30	12,412	47,168	+1,183
Feb20	191105	17.96	18.23	17.85	18.23	+0.25	12,066	34,399	-1,074
Total Volume and Open Interest							164,982	494,250	+16,093
S & P 600(CME)
Dec19	191105	990.30	990.30	990.30	990.30	+1.30	0	430	+0
Mar20	191105	990.90	990.90	990.90	990.90	+1.20
Total Volume and Open Interest							0	430	+0
Russell 2000 Mini(CME)
Dec19	191105	1597.10	1613.60	1595.60	1599.40	+2.20	113,059	458,213	-334
Mar20	191105	1601.40	1614.40	1599.00	1601.30	+1.90	783	1,536	+751
Jun20	191105	1603.80	1603.80	1603.80	1603.80	+2.00	0	3	+0
Total Volume and Open Interest							113,842	459,752	+417
Nikkei 225(CME)
Dec19	191105	23135	23390	23115	23345	+205	3,723	33,425	+938
Mar20	191105	23145	23340	23080	23300	+200	6	550	+1
Total Volume and Open Interest							3,729	33,975	+939
Nikkei 225(SGX)
Dec19	191105	23015	23330	23005	23315	+300	31,385	133,371	+392
Mar20	191105	23090	23265	23090	23265	+305	11	1,463	+3
Jun20	191105	23100	23100	23100	23100	+305	0	1,691	+0
Total Volume and Open Interest							31,396	165,199	+391
Nikkei 225 Mini(JPX)
Dec19	191105	22835	23330	22770	23320	+470	819,746	405,140	+3,597
Mar20	191105	22760	23250	22690	23240	+470	24,864	23,166	+1,020
Jun20	191105	22570	23050	22495	23040	+470	418	1,608	-41
Total Volume and Open Interest							893,401	597,382	+18,461
Nikkei 225(JPX)
Dec19	191105	22840	23330	22770	23320	+470	66,664	280,962	+1,888
Mar20	191105	22760	23250	22700	23240	+470	724	16,591	+464
Jun20	191105	22550	23040	22500	23040	+470	1	14,596	+1
Total Volume and Open Interest							67,404	381,713	+2,651
Nikkei 225(CME) Yen
Dec19	191105	23135	23385	23105	23335	+205	21,395	70,682	+3,576
Mar20	191105	23095	23275	23035	23255	+205	2	523	+0
Jun20	191105	23100	23100	23100	23100	+170
Total Volume and Open Interest							21,397	71,205	+3,576
Nikkei 225(CME) e-Mini Yen
Dec19	191105	23340	23360	23340	23340	+210	0	5	+0
Mar20	191105	23260	23260	23260	23260	+210
Jun20	191105	23100	23100	23100	23100	+170
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Nov19	191105	5839.5	5849.5	5818.0	5846.0	+24.5	68,766	296,784	+2,100
Dec19	191105	5831.5	5839.5	5811.0	5836.0	+24.0	514	76,439	-109
Jan20	191105	5826.0	5826.0	5826.0	5826.0	+23.0
Mar20	191105	5811.0	5819.0	5807.5	5819.0	+23.5	0	11	+0
Total Volume and Open Interest							69,280	387,741	+1,991
Hang Seng Index(HKFE)
Nov19	191105	27610	27763	27457	27679	+72	149,664	119,949	+1,961
Dec19	191105	27647	27801	27500	27725	+80	2,536	21,904	-141
Total Volume and Open Interest							152,703	148,758	+2,104
DAX(EUREX)
Dec19	191105	13139.0	13168.0	13107.0	13139.5	+20.5	96,041	122,897	+6,161
Mar20	191105	13150.0	13150.0	13107.0	13132.5	+20.5	141	1,374	+69
Jun20	191105	13151.0	13151.0	13151.0	13151.0	+21.0	20	156	+18
Total Volume and Open Interest							96,202	124,427	+6,248
Mini-DAX(EUREX)
Dec19	191105	13145.0	13164.0	13107.0	13139.5	+20.5	39,762	12,102	+995
Mar20	191105	13138.0	13151.0	13111.0	13132.5	+20.5	167	1,365	-11
Jun20	191105	13166.0	13166.0	13150.0	13151.0	+21.0	34	73	+31
Total Volume and Open Interest							39,963	13,540	+1,015
DJ EuroSTOXX 50(EUREX)
Dec19	191105	3663	3674	3655	3669	+12	915,564	3,693,036	+91,334
Mar20	191105	3648	3658	3646	3655	+12	5,042	182,150	+5,020
Jun20	191105	3574	3574	3573	3573	+13	7	39,420	+6
Total Volume and Open Interest							920,613	3,944,470	+96,360
Swiss Market Index(EUREX)
Dec19	191105	10337	10342	10256	10272	-57	42,271	196,547	+2,754
Mar20	191105	10161	10161	10161	10161	-57	7	1,411	+0
Jun20	191105	10000	10006	9979	9984	-57	7	52	+2
Total Volume and Open Interest							42,285	198,010	+2,756
FT-SE 100(EURONEXT)
Dec19	191105	7353.00	7385.00	7343.00	7366.00	+23.50	85,749	752,363	+4,246
Mar20	191105	7301.00	7301.00	7301.00	7301.00	+23.00	14	2,364	+10
Jun20	191105	7221.50	7221.50	7221.50	7221.50	+23.50	6	40	+4
Total Volume and Open Interest							85,769	754,767	+4,260
SPI 200(SFE)
Dec19	191105	6657.0	6702.0	6652.0	6667.0	+10.0	44,450	377,818	-867
Mar20	191105	6606.0	6606.0	6594.0	6594.0	+10.0	14	1,815	+12
Jun20	191105	6569.0	6569.0	6569.0	6569.0	+10.0	0	218	+0
Total Volume and Open Interest							44,464	380,116	-855
FTSE MIB(ISE)
Dec19	191105	23265.00	23385.00	23240.00	23315.00	+59.00	27,878	135,892	+3,595
Mar20	191105	23190.00	23280.00	23150.00	23210.00	+59.00	79	556	+14
Jun20	191105	22660.00	22700.00	22580.00	22638.00	+57.00	8	59	+8
Total Volume and Open Interest							27,967	136,510	+3,618
KOSPI 200(KFE)
Dec19	191105	281.90	285.00	279.30	284.55	+1.35	180,363	327,431	+11,080
Mar20	191105	280.15	282.00	279.90	281.55	+1.25	728	10,732	+581
Jun20	191105	280.30	280.95	280.25	280.95	+1.05	17	9,316	-1
Total Volume and Open Interest							181,969	377,797	+11,888
GSCI(CME)
Nov19	191105	421.45	422.50	420.95	421.70	+3.00	496	12,221	-36
Dec19	191105	423.40	424.10	423.40	423.40	+2.75	0	71	+0
Jan20	191105	423.00	423.00	423.00	423.00	+2.75
Total Volume and Open Interest							496	12,292	-36