MRCI's End of Day Prices

Daily Futures Price Listing Thu November 07, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov19	191107	916.50	927.00	915.00	925.00	+10.00	1,583	1,109	-164
Jan20	191107	927.75	938.50	926.50	936.50	+9.00	90,384	326,252	+2,391
Mar20	191107	940.75	950.75	939.75	948.75	+8.00	34,276	157,620	+2,229
May20	191107	952.50	962.00	951.50	960.25	+7.50	14,418	81,678	+2,656
Jul20	191107	963.00	972.25	962.25	970.75	+7.50	10,391	81,516	+584
Aug20	191107	967.00	975.50	966.25	974.00	+7.00	338	7,527	+42
Sep20	191107	964.25	972.50	964.25	971.00	+6.00	276	2,750	+45
Nov20	191107	967.75	974.25	966.25	972.25	+5.00	8,022	47,060	+4,560
Jan21	191107	970.75	977.50	970.25	976.00	+5.00	936	3,033	+385
Mar21	191107	967.25	971.00	964.00	969.75	+4.75	466	5,665	+135
May21	191107	966.75	969.25	963.50	968.50	+3.75	413	1,231	+48
Jul21	191107	967.75	972.25	966.50	971.75	+3.50	68	925	-1
Aug21	191107	970.50	970.50	970.50	970.50	+3.25	0	30	+0
Sep21	191107	954.00	954.00	954.00	954.00	+3.25	0	22	+0
Total Volume and Open Interest							161,613	717,078	+12,913
Soybean Meal(CBOT)
Dec19	191107	299.40	306.20	299.20	305.60	+6.70	63,358	147,825	+1,602
Jan20	191107	301.70	308.40	301.50	307.80	+6.50	40,147	106,316	+222
Mar20	191107	305.30	311.70	305.00	311.00	+6.10	24,265	84,424	+2,502
May20	191107	309.10	315.20	308.90	314.40	+5.60	8,889	37,752	+124
Jul20	191107	313.00	318.70	313.00	317.90	+5.00	7,047	35,157	+627
Aug20	191107	314.70	319.80	314.70	319.10	+4.70	859	7,871	+219
Sep20	191107	315.80	320.20	315.80	319.60	+4.60	544	6,577	+65
Oct20	191107	316.60	320.30	316.10	319.60	+4.50	437	4,984	+183
Dec20	191107	318.50	321.50	317.50	321.20	+4.40	1,774	15,158	+123
Jan21	191107	321.00	321.20	321.00	321.00	+4.30	391	1,057	+155
Total Volume and Open Interest							147,762	447,862	+5,840
Soybean Oil(CBOT)
Dec19	191107	31.75	31.78	31.41	31.43	-0.32	63,255	164,622	-3,201
Jan20	191107	31.96	31.99	31.62	31.65	-0.31	29,108	125,984	+723
Mar20	191107	32.20	32.25	31.89	31.91	-0.31	19,361	119,525	-1,124
May20	191107	32.51	32.55	32.20	32.22	-0.31	8,661	50,090	+365
Jul20	191107	32.82	32.83	32.49	32.50	-0.31	7,235	50,710	+3,300
Aug20	191107	32.64	32.90	32.55	32.57	-0.32	432	7,369	+118
Sep20	191107	32.81	32.97	32.64	32.64	-0.32	256	5,699	+0
Oct20	191107	32.83	33.00	32.64	32.65	-0.34	300	3,576	-33
Dec20	191107	33.09	33.15	32.80	32.82	-0.32	1,864	14,809	+530
Jan21	191107	32.95	32.95	32.95	32.95	-0.32	30	342	+4
Total Volume and Open Interest							130,516	543,951	+684
Canola(WCE)
Nov19	191107	456.4	456.4	454.7	454.7	+1.9	0	25	+0
Jan20	191107	462.4	465.5	461.0	461.2	-1.2	12,973	89,856	+11
Mar20	191107	471.7	474.7	470.3	470.5	-1.2	4,301	45,587	+1,264
May20	191107	480.9	482.7	478.8	479.2	-1.3	1,112	20,326	-227
Jul20	191107	488.4	490.0	486.2	486.6	-1.3	901	9,996	-77
Total Volume and Open Interest							20,543	179,151	+1,598
Corn(CBOT)
Dec19	191107	379.25	380.00	373.75	375.25	-3.50	185,339	655,494	-7,864
Mar20	191107	388.00	389.25	382.25	383.75	-4.00	107,257	418,921	+5,079
May20	191107	394.75	396.00	389.50	391.00	-3.75	24,401	138,169	+2,989
Jul20	191107	401.00	402.00	395.75	397.75	-3.00	22,116	191,886	+866
Sep20	191107	396.75	397.00	392.75	394.75	-2.00	2,920	51,201	+207
Dec20	191107	400.50	401.25	397.75	399.50	-1.50	8,842	138,029	+1,130
Mar21	191107	410.75	411.25	408.00	409.75	-1.50	405	6,117	+98
May21	191107	414.00	415.00	414.00	415.00	-1.75	65	1,350	+40
Jul21	191107	420.25	420.50	417.75	418.50	-1.50	64	3,040	-9
Sep21	191107	407.75	407.75	407.50	407.75	-1.50	1	805	+1
Total Volume and Open Interest							351,561	1,611,927	+2,591
Wheat(CBOT)
Dec19	191107	517.50	519.75	511.00	512.50	-4.25	62,209	180,294	-3,058
Mar20	191107	522.00	524.50	515.75	517.25	-4.25	32,671	119,168	+2,107
May20	191107	525.50	528.25	520.25	522.25	-3.50	11,040	35,445	+1,133
Jul20	191107	530.25	532.25	524.00	526.50	-3.50	9,001	49,611	+1,781
Sep20	191107	537.50	538.50	530.75	533.25	-3.25	1,112	10,730	-83
Dec20	191107	547.75	549.25	541.25	544.50	-3.00	1,180	15,479	+19
Total Volume and Open Interest							117,223	413,879	+1,906
Wheat(KCBT)
Dec19	191107	427.50	429.25	420.25	424.75	-3.00	31,302	151,380	-2,668
Mar20	191107	437.25	439.00	430.25	433.50	-4.25	20,166	82,089	+3,270
May20	191107	445.00	446.25	437.50	440.75	-5.00	5,199	31,960	+609
Jul20	191107	452.00	453.50	444.75	447.75	-5.50	3,420	29,935	+789
Sep20	191107	460.25	461.50	452.75	456.25	-5.75	180	7,829	+46
Dec20	191107	473.25	473.50	465.50	468.50	-6.50	145	11,714	-40
Mar21	191107	479.75	479.75	477.25	479.75	-6.50	0	984	+0
Total Volume and Open Interest							60,412	316,026	+2,006
Wheat(MGE)
Dec19	191107	523.25	526.25	517.00	518.75	-4.50	4,298	26,550	-516
Mar20	191107	538.75	542.00	533.50	535.25	-3.75	3,129	22,534	+541
May20	191107	549.00	552.50	544.25	545.75	-3.75	485	6,307	+120
Jul20	191107	558.75	559.75	553.50	554.50	-3.75	273	4,041	+52
Sep20	191107	566.50	566.50	562.75	562.75	-3.50	74	3,118	+46
Dec20	191107	574.00	580.00	574.00	574.00	-3.50	2	1,774	+0
Total Volume and Open Interest							8,261	64,553	+243
Oats(CBOT)
Dec19	191107	305.50	306.25	299.25	305.25	-1.75	358	4,355	+69
Mar20	191107	299.50	300.75	292.75	299.75	-1.75	117	2,265	+43
May20	191107	300.00	300.00	299.50	299.50	-1.75	10	110	+5
Jul20	191107	299.50	299.50	297.25	297.25	-1.50	0	12	+0
Total Volume and Open Interest							485	6,753	+117
Rough Rice(CBOT)
Nov19	191107	11.77	11.77	11.77	11.77	+0.04	10	12	+10
Jan20	191107	11.98	12.05	11.94	12.03	+0.03	225	8,293	-25
Mar20	191107	12.19	12.23	12.17	12.22	+0.03	33	470	-16
May20	191107	12.35	12.35	12.35	12.35	+0.03	0	10	+0
Total Volume and Open Interest							268	8,811	-31
Live Cattle(CME)
Dec19	191107	119.200	119.785	118.600	119.000	unch	23,998	122,346	-3,830
Feb20	191107	124.850	125.180	124.285	124.850	+0.150	20,046	92,112	+3,590
Apr20	191107	125.680	125.930	125.285	125.850	+0.300	10,022	71,806	+792
Jun20	191107	117.400	118.000	117.135	117.950	+0.550	5,978	46,386	+813
Aug20	191107	115.180	115.730	114.750	115.650	+0.470	2,718	13,950	+655
Oct20	191107	116.200	116.635	115.800	116.580	+0.380	487	2,701	+93
Total Volume and Open Interest							63,564	351,384	+2,181
Feeder Cattle(CME)
Nov19	191107	147.250	147.650	146.485	146.785	-0.015	2,144	4,649	-851
Jan20	191107	144.700	146.330	144.235	145.785	+1.350	5,302	21,076	+339
Mar20	191107	144.080	146.000	143.800	145.500	+1.515	2,703	9,724	+354
Apr20	191107	145.735	147.300	145.350	146.800	+1.265	1,192	2,610	+257
May20	191107	146.500	148.050	146.330	147.450	+1.000	691	1,890	+91
Aug20	191107	151.600	152.750	151.250	152.130	+0.695	464	1,497	+113
Sep20	191107	153.100	153.250	152.035	152.485	+0.405	102	202	+49
Total Volume and Open Interest							12,604	41,656	+356
Lean Hogs(CME)
Dec19	191107	65.600	65.900	64.080	64.300	-0.485	30,408	95,368	-4,233
Feb20	191107	73.800	74.500	73.150	73.785	+1.000	17,684	70,620	+1,425
Apr20	191107	79.980	80.350	79.400	80.150	+0.765	7,641	56,003	+444
May20	191107	86.385	86.950	86.300	86.785	+0.535	302	1,325	-67
Jun20	191107	91.580	91.900	90.800	91.850	+1.065	4,629	30,048	+80
Jul20	191107	92.050	92.600	91.600	92.450	+0.870	2,329	16,161	+513
Aug20	191107	90.785	91.230	90.480	91.150	+0.720	1,728	11,322	+279
Oct20	191107	76.700	76.980	76.200	76.785	+0.435	1,315	6,732	+442
Total Volume and Open Interest							66,274	292,947	-1,062
Class III Milk(CME)
Nov19	191107	20.34	20.35	19.74	19.95	-0.28	482	5,553	+116
Dec19	191107	19.72	19.72	18.89	19.06	-0.58	352	4,923	+58
Jan20	191107	18.07	18.12	17.57	17.81	-0.26	111	2,548	+34
Feb20	191107	17.23	17.26	16.87	17.05	-0.17	94	1,611	+46
Mar20	191107	16.97	17.00	16.72	16.88	-0.09	44	1,475	-2
Apr20	191107	17.05	17.05	16.80	16.95	-0.04	18	1,176	-2
May20	191107	17.12	17.12	16.92	17.06	-0.04	22	1,036	+19
Jun20	191107	17.24	17.28	17.07	17.19	-0.01	7	1,056	+5
Jul20	191107	17.35	17.40	17.28	17.38	+0.07	11	515	+1
Aug20	191107	17.45	17.49	17.42	17.49	+0.01	17	458	+1
Sep20	191107	17.63	17.63	17.54	17.62	+0.02	13	567	+13
Oct20	191107	17.50	17.50	17.40	17.46	+0.01	11	378	+9
Nov20	191107	17.41	17.41	17.32	17.37	-0.04	26	377	+15
Total Volume and Open Interest							1,220	22,134	+315
Cocoa(ICE)
Dec19	191107	2447	2452	2407	2440	-4	18,876	43,939	-10,769
Mar20	191107	2470	2478	2435	2450	-22	28,748	113,572	+5,361
May20	191107	2478	2485	2446	2458	-22	10,685	60,203	+3,428
Jul20	191107	2465	2467	2435	2448	-22	3,211	24,510	+194
Sep20	191107	2428	2434	2420	2430	-22	1,715	22,723	+36
Dec20	191107	2384	2393	2376	2389	-19	744	27,063	+64
Mar21	191107	2350	2361	2350	2359	-18	421	12,623	-93
Total Volume and Open Interest							65,567	310,663	-1,527
Coffee "C"(ICE)
Dec19	191107	107.85	109.60	106.85	109.10	+1.10	52,731	94,036	-7,153
Mar20	191107	111.35	113.05	110.40	112.60	+1.05	47,041	97,488	+7,665
May20	191107	113.70	115.40	112.70	114.95	+1.15	15,116	42,119	+218
Jul20	191107	115.70	117.60	114.85	117.15	+1.25	7,053	31,781	-283
Sep20	191107	117.45	119.30	116.80	119.00	+1.30	4,248	18,398	-339
Dec20	191107	120.00	121.50	119.15	121.25	+1.05	1,294	13,621	-142
Total Volume and Open Interest							128,922	311,247	+282
Orange Juice(ICE)
Nov19	191107	96.95	96.95	96.05	96.05	+0.65	6	243	-200
Jan20	191107	99.30	100.50	98.90	99.55	+0.30	502	13,785	-40
Mar20	191107	102.70	103.20	102.00	102.50	+0.35	101	1,796	-45
May20	191107	106.00	106.00	105.10	105.50	+0.20	88	729	+19
Jul20	191107	108.05	108.05	108.05	108.05	+0.20	2	373	+1
Sep20	191107	110.90	110.90	110.90	110.90	+0.20	1	181	+0
Total Volume and Open Interest							701	17,383	-264
Sugar #11(ICE)
Mar20	191107	12.56	12.56	12.35	12.39	-0.17	55,684	530,256	-5,539
May20	191107	12.68	12.68	12.47	12.53	-0.15	23,494	175,249	+1,059
Jul20	191107	12.78	12.78	12.58	12.66	-0.12	12,628	117,225	-1,536
Oct20	191107	12.99	12.99	12.80	12.88	-0.11	6,596	77,400	-609
Mar21	191107	13.54	13.56	13.40	13.47	-0.09	1,246	45,726	+49
May21	191107	13.55	13.60	13.49	13.53	-0.08	395	8,435	-2
Jul21	191107	13.58	13.62	13.49	13.56	-0.07	370	8,823	+2
Oct21	191107	13.70	13.74	13.68	13.68	-0.06	298	5,938	+178
Total Volume and Open Interest							100,787	971,735	-6,330
London Cocoa(LCE)
Dec19	191107	1888	1890	1880	1885	-3	7,303	68,582	-1,872
Mar20	191107	1827	1832	1822	1828	+1	10,774	92,703	-321
May20	191107	1795	1800	1789	1792	-2	5,260	55,013	-58
Jul20	191107	1784	1788	1777	1780	-1	2,149	42,695	+412
Sep20	191107	1761	1767	1757	1759	-2	1,633	32,652	-313
Dec20	191107	1713	1717	1709	1712	-1	1,504	31,160	-24
Mar21	191107	1691	1691	1684	1686	-2	799	15,043	+433
Total Volume and Open Interest							29,733	346,733	-1,583
London Sugar(LCE)
Dec19	191107	338.30	338.30	330.50	332.10	-6.80	11,398	19,099	-3,177
Mar20	191107	336.90	337.40	332.20	333.30	-4.80	14,187	44,246	+1,855
May20	191107	343.00	343.00	338.50	339.40	-4.40	2,695	13,485	+364
Aug20	191107	347.10	347.30	343.50	343.90	-4.10	682	6,239	-8
Oct20	191107	350.10	350.30	346.70	347.30	-3.50	151	2,753	+16
Total Volume and Open Interest							29,146	88,479	-969
Cotton(ICE)
Dec19	191107	63.63	64.85	63.46	64.35	+0.66	23,267	96,947	-6,220
Mar20	191107	65.10	66.41	65.00	66.04	+0.77	19,459	96,193	+5,251
May20	191107	66.31	67.56	66.24	67.35	+0.89	4,468	18,418	+1,188
Jul20	191107	67.37	68.60	67.37	68.54	+0.98	1,233	13,262	+373
Oct20	191107	67.37	67.45	67.37	67.44	+0.08
Dec20	191107	67.42	68.35	67.42	68.32	+0.75	351	21,898	+172
Total Volume and Open Interest							48,873	248,399	+700
Lumber(CME)
Nov19	191107	393.5	393.5	382.8	386.0	-2.1	151	223	-96
Jan20	191107	397.0	401.9	390.0	393.3	-2.7	559	2,390	+49
Mar20	191107	400.4	401.4	390.9	395.2	-2.1	109	360	+9
May20	191107	396.4	397.1	391.1	391.1	-1.3	37	127	+7
Jul20	191107	395.5	396.0	395.2	395.2	+1.9	6	21	+3
Sep20	191107	393.7	393.7	393.7	393.7	+1.9
Nov20	191107	392.2	392.2	392.2	392.2	+1.9
Total Volume and Open Interest							862	3,121	-28
Crude Oil(NYM)
Dec19	191107	56.35	57.88	56.27	57.15	+0.80	623,258	371,300	-24,736
Jan20	191107	56.37	57.85	56.31	57.15	+0.77	136,878	265,487	+13,855
Feb20	191107	56.23	57.61	56.13	56.93	+0.73	62,288	143,679	+3,886
Mar20	191107	55.87	57.16	55.79	56.54	+0.70	47,318	182,389	+647
Apr20	191107	55.40	56.71	55.36	56.12	+0.71	26,814	80,350	+3,530
May20	191107	54.91	56.19	54.91	55.67	+0.71	16,364	71,806	+2,687
Jun20	191107	54.53	55.72	54.47	55.21	+0.69	53,050	181,398	+4,095
Jul20	191107	54.42	55.22	54.03	54.76	+0.69	12,849	54,554	+1,802
Aug20	191107	53.87	54.57	53.87	54.34	+0.68	7,896	40,364	+1,236
Sep20	191107	53.31	54.42	53.29	53.97	+0.66	12,420	80,083	+562
Oct20	191107	53.72	53.87	53.50	53.66	+0.63	3,349	43,310	+1,088
Nov20	191107	53.41	53.60	53.38	53.41	+0.60	2,707	39,688	+714
Dec20	191107	52.62	53.64	52.58	53.21	+0.58	33,149	178,190	+628
Jan21	191107	52.99	52.99	52.99	52.99	+0.56	1,169	30,813	+396
Feb21	191107	52.79	52.79	52.79	52.79	+0.54	657	18,097	+129
Mar21	191107	52.62	52.62	52.62	52.62	+0.53	1,295	28,918	+129
Total Volume and Open Interest							1,059,450	2,097,117	+13,224
e-miNY Crude Oil(NYM)
Dec19	191107	56.350	57.900	56.275	57.150	+0.800	21,452	2,911	+108
Jan20	191107	56.425	57.825	56.300	57.150	+0.775	679	746	+27
Feb20	191107	56.200	57.500	56.125	56.925	+0.725	69	167	+11
Mar20	191107	55.850	57.000	55.825	56.550	+0.700	108	181	+2
Apr20	191107	56.400	56.500	56.100	56.125	+0.725	5	146	+3
May20	191107	55.675	55.800	55.675	55.675	+0.725	1	126	-1
Jun20	191107	54.475	55.550	54.475	55.200	+0.675	12	22	+2
Jul20	191107	54.750	54.750	54.750	54.750	+0.675	4	44	+3
Aug20	191107	54.350	54.350	54.350	54.350	+0.700	0	35	+0
Sep20	191107	53.975	53.975	53.975	53.975	+0.675	0	25	+0
Total Volume and Open Interest							22,334	4,491	+153
NY Harbor ULSD(NYM)
Dec19	191107	193.06	194.73	191.16	192.03	-0.75	67,043	132,234	-1,907
Jan20	191107	192.20	194.01	190.63	191.46	-0.63	41,989	78,773	-1,191
Feb20	191107	191.04	192.95	189.85	190.64	-0.40	23,947	46,701	+4,216
Mar20	191107	189.27	191.22	188.34	189.10	-0.19	12,799	57,264	+812
Apr20	191107	186.86	188.84	186.86	187.15	unch	7,983	44,643	+962
May20	191107	187.35	187.42	185.56	185.90	+0.07	4,595	20,352	+173
Jun20	191107	186.15	186.81	184.47	185.06	+0.11	7,822	23,779	-1,424
Jul20	191107	185.35	185.92	184.71	184.83	+0.14	1,116	6,791	+79
Aug20	191107	184.60	185.92	184.60	184.74	+0.17	861	4,076	+92
Sep20	191107	184.73	185.84	184.73	184.86	+0.20	1,177	5,951	-492
Oct20	191107	185.60	185.60	185.04	185.04	+0.20	216	2,982	+52
Nov20	191107	185.49	185.49	185.20	185.20	+0.15	163	2,716	-16
Dec20	191107	186.19	186.97	184.80	185.31	+0.10	3,138	17,437	-725
Jan21	191107	185.47	185.47	185.47	185.47	+0.12	18	2,524	-10
Total Volume and Open Interest							172,957	454,348	+668
RBOB Gasoline(NYM)
Dec19	191107	162.61	165.00	162.04	163.55	+0.93	78,653	141,038	-5,417
Jan20	191107	161.37	163.52	160.72	162.28	+1.08	52,201	96,830	+928
Feb20	191107	160.98	163.24	160.56	162.05	+1.06	20,962	40,451	+2,564
Mar20	191107	161.79	164.11	161.48	162.95	+1.09	15,288	38,396	+986
Apr20	191107	178.48	180.87	178.48	179.85	+1.26	7,858	16,489	-136
May20	191107	178.37	180.55	178.37	179.78	+1.32	4,065	13,114	+433
Jun20	191107	177.69	179.13	176.48	178.26	+1.41	4,638	15,039	+5
Jul20	191107	175.23	176.74	175.23	175.95	+1.50	2,387	6,205	+511
Aug20	191107	172.53	173.24	172.35	173.03	+1.54	1,135	3,098	+242
Sep20	191107	169.37	169.94	168.57	169.45	+1.51	1,559	2,774	-43
Total Volume and Open Interest							190,848	386,562	-76
e-miNY RBOB Gasoline(NYM)
Dec19	191107	163.55	163.55	163.55	163.55	+0.93	1	2	+1
Jan20	191107	162.28	162.28	162.28	162.28	+1.08
Feb20	191107	162.05	162.05	162.05	162.05	+1.06
Mar20	191107	162.95	162.95	162.95	162.95	+1.09
Total Volume and Open Interest							1	2	+1
Natural Gas(NYM)
Dec19	191107	2.823	2.882	2.753	2.772	-0.056	189,258	264,596	-19,018
Jan20	191107	2.907	2.950	2.829	2.859	-0.048	67,431	231,390	+1,757
Feb20	191107	2.855	2.896	2.786	2.817	-0.041	39,798	81,762	+2,540
Mar20	191107	2.703	2.725	2.625	2.654	-0.042	51,963	143,040	-81
Apr20	191107	2.408	2.435	2.380	2.402	-0.005	45,756	84,592	-730
May20	191107	2.380	2.398	2.353	2.374	+0.003	14,052	81,185	+1,481
Jun20	191107	2.417	2.428	2.391	2.412	+0.005	6,188	28,732	+1,102
Jul20	191107	2.452	2.471	2.434	2.454	+0.007	5,194	26,361	+250
Aug20	191107	2.461	2.480	2.444	2.461	+0.008	2,844	26,439	+725
Sep20	191107	2.444	2.461	2.428	2.445	+0.007	3,473	24,897	+294
Oct20	191107	2.472	2.490	2.457	2.472	+0.003	14,848	56,325	+1,677
Nov20	191107	2.527	2.545	2.514	2.531	+0.004	5,017	21,671	+343
Dec20	191107	2.692	2.706	2.677	2.696	+0.005	3,532	21,166	+908
Jan21	191107	2.805	2.815	2.790	2.806	+0.004	3,114	19,061	+1,230
Feb21	191107	2.755	2.765	2.744	2.758	+0.004	367	8,400	+245
Mar21	191107	2.617	2.627	2.606	2.619	+0.001	1,209	8,626	+353
Total Volume and Open Interest							455,736	1,169,135	-6,618
Brent Crude Oil(ICE)
Jan20	191107	61.73	62.89	61.65	62.29	+0.55	275,935	513,952	+5,365
Feb20	191107	60.81	62.00	60.80	61.41	+0.52	142,244	261,641	+14,009
Mar20	191107	60.14	61.26	60.09	60.70	+0.51	92,812	231,194	+4,852
Apr20	191107	59.62	60.70	59.57	60.17	+0.51	47,686	96,041	-101
May20	191107	59.27	60.28	59.16	59.78	+0.53	25,784	106,726	-1,481
Jun20	191107	58.86	59.92	58.81	59.43	+0.54	71,482	235,354	-1,128
Jul20	191107	58.60	59.56	58.51	59.11	+0.53	11,598	88,503	-1,077
Aug20	191107	58.32	59.29	58.32	58.85	+0.53	7,894	58,951	+294
Sep20	191107	58.07	59.04	58.07	58.61	+0.52	16,292	97,232	-528
Oct20	191107	58.37	58.37	58.37	58.37	+0.51	6,011	64,010	-288
Nov20	191107	58.18	58.18	58.18	58.18	+0.50	5,032	43,202	+1,428
Dec20	191107	57.45	58.41	57.44	57.97	+0.49	43,380	232,173	+3,377
Jan21	191107	57.84	57.84	57.84	57.84	+0.49	2,146	37,709	+307
Feb21	191107	57.75	57.75	57.71	57.71	+0.47	1,398	32,337	+306
Total Volume and Open Interest							777,130	2,450,969	+27,263
Gas Oil(ICE)
Nov19	191107	584.50	589.75	579.00	583.25	-3.50	44,795	76,384	-6,888
Dec19	191107	582.00	586.75	576.25	580.75	-3.50	113,548	190,994	-5,729
Jan20	191107	579.25	584.75	575.00	579.25	-3.00	77,497	125,722	+2,587
Feb20	191107	577.25	582.75	573.75	577.75	-2.75	34,077	67,668	-1,420
Mar20	191107	574.00	579.25	571.75	575.00	-2.25	25,155	61,152	-54
Apr20	191107	568.75	575.50	568.75	571.75	-1.75	17,076	32,441	+1,132
May20	191107	567.25	571.75	565.75	568.50	-1.75	8,943	37,571	+1,456
Jun20	191107	563.50	569.50	562.25	565.50	-1.50	21,923	65,627	+1,384
Jul20	191107	563.25	568.00	561.75	564.25	-1.50	2,264	21,318	+597
Aug20	191107	564.25	566.00	561.50	563.00	-1.50	1,423	19,250	+133
Total Volume and Open Interest							368,047	856,058	-7,970
Ethanol(CBOT)
Dec19	191107	1.381	1.409	1.369	1.405	+0.032	289	429	-111
Jan20	191107	1.375	1.394	1.366	1.393	+0.021	32	82	+16
Feb20	191107	1.407	1.407	1.407	1.407	+0.022	1	17	+1
Mar20	191107	1.429	1.429	1.429	1.429	+0.022
Apr20	191107	1.473	1.473	1.473	1.473	+0.022
May20	191107	1.473	1.473	1.473	1.473	+0.022
Jun20	191107	1.473	1.473	1.473	1.473	+0.022
Jul20	191107	1.473	1.473	1.473	1.473	+0.022
Total Volume and Open Interest							322	528	-94
WTI Crude Oil(ICE)
Dec19	191107	56.42	57.88	56.28	57.15	+0.80	51,641	101,945	-5,736
Jan20	191107	56.40	57.85	56.31	57.15	+0.77	63,960	84,287	+4,693
Feb20	191107	56.23	57.60	56.13	56.93	+0.73	37,102	46,283	+948
Mar20	191107	55.87	57.14	55.83	56.54	+0.70	24,043	50,276	-182
Apr20	191107	55.45	56.69	55.44	56.12	+0.71	8,796	20,133	+1,667
May20	191107	54.98	56.10	54.97	55.67	+0.71	4,249	16,664	+180
Jun20	191107	54.46	55.69	54.46	55.21	+0.69	12,299	69,385	+1,266
Jul20	191107	54.09	54.98	54.09	54.76	+0.69	700	12,422	+94
Aug20	191107	54.34	54.34	54.34	54.34	+0.68	348	7,261	+53
Sep20	191107	53.97	53.97	53.97	53.97	+0.66	2,266	14,083	+11
Oct20	191107	53.66	53.66	53.66	53.66	+0.63	124	7,224	+103
Nov20	191107	53.41	53.41	53.41	53.41	+0.60	93	6,088	+19
Dec20	191107	52.99	53.55	52.99	53.21	+0.58	8,253	89,888	-422
Jan21	191107	52.99	52.99	52.99	52.99	+0.56	31	3,514	+29
Feb21	191107	52.79	52.79	52.79	52.79	+0.54	4	2,894	+0
Mar21	191107	52.62	52.62	52.62	52.62	+0.53	1	3,752	+0
Total Volume and Open Interest							216,932	644,706	+3,652
US Dollar Index(ICE)
Dec19	191107	97.780	98.075	97.660	97.990	+0.225	13,051	44,576	+51
Mar20	191107	97.395	97.640	97.320	97.580	+0.220	11	2,286	+7
Jun20	191107	97.220	97.220	97.220	97.220	+0.220	0	207	+0
Total Volume and Open Interest							13,062	47,073	+58
Australian Dollar(CME)
Dec19	191107	68.88	69.19	68.68	69.06	+0.20	81,515	152,446	-7,081
Mar20	191107	69.00	69.33	68.83	69.21	+0.20	380	1,120	+352
Jun20	191107	69.30	69.38	68.99	69.33	+0.21	0	171	+0
Total Volume and Open Interest							82,082	154,580	-6,831
British Pound(CME)
Dec19	191107	128.70	128.92	128.04	128.35	-0.33	59,761	201,322	-980
Mar20	191107	128.91	129.26	128.42	128.71	-0.33	22	1,207	+0
Jun20	191107	128.98	129.41	128.91	128.98	-0.32	5	199	+5
Total Volume and Open Interest							60,327	205,331	-986
Canadian Dollar(CME)
Dec19	191107	75.85	76.00	75.78	75.87	+0.01	55,924	186,973	-918
Mar20	191107	75.88	76.01	75.81	75.90	+0.02	257	3,125	+138
Jun20	191107	75.89	76.00	75.83	75.90	+0.03	21	685	+7
Sep20	191107	75.88	75.88	75.88	75.88	+0.03	0	358	+0
Total Volume and Open Interest							56,363	192,206	-676
Japanese Yen(CME)
Dec19	191107	91.96	92.23	91.51	91.66	-0.34	106,788	175,351	+3,149
Mar20	191107	92.73	92.77	92.08	92.21	-0.34	86	1,007	-18
Jun20	191107	92.70	93.22	92.64	92.70	-0.34	1	41	+0
Total Volume and Open Interest							106,944	180,237	+3,131
Swiss Franc(CME)
Dec19	191107	101.01	101.15	100.49	100.71	-0.34	19,273	68,087	+345
Mar20	191107	101.76	101.84	101.21	101.41	-0.33	3	102	+1
Jun20	191107	102.07	102.07	102.05	102.07	-0.31	0	10	+0
Total Volume and Open Interest							19,276	68,201	+346
EuroFX(CME)
Dec19	191107	110.94	111.17	110.61	110.73	-0.24	132,314	534,814	+336
Mar20	191107	111.62	111.85	111.31	111.41	-0.23	423	21,194	+162
Jun20	191107	112.28	112.44	111.99	112.04	-0.22	10	1,752	+8
Total Volume and Open Interest							132,915	563,841	+505
Mexican Peso(CME)
Nov19	191107	521.88	523.38	521.00	522.25	+1.38
Dec19	191107	519.13	521.13	518.50	519.88	+1.25	48,480	302,628	+3,716
Total Volume and Open Interest							48,483	302,750	+3,716
Brazilian Real(CME)
Dec19	191107	245.65	247.00	242.50	244.35	-0.40	14,093	54,089	+147
Jan20	191107	243.70	246.55	242.00	243.95	-0.45	149	132	+68
Feb20	191107	243.65	244.20	242.95	243.65	-0.35	4	13	+4
Mar20	191107	243.30	244.10	243.30	243.30	-0.30
Total Volume and Open Interest							14,246	54,234	+219
30-Year T-Bonds(CBOT)
Dec19	191107	158~190	159~000	155~260	156~210	-2~100	327,490	978,545	-5,722
Mar20	191107	157~270	158~040	155~000	155~260	-2~110	1,493	12,066	+907
Jun20	191107	155~260	155~260	155~260	155~260	-2~110
Total Volume and Open Interest							328,983	990,611	-4,815
10-Year T-Notes(CBOT)
Dec19	191107	129~065	129~120	127~315	128~125	-0~300	1,484,890	3,693,475	-35,861
Mar20	191107	129~080	129~125	127~300	128~115	-0~315	25,091	188,346	+9,213
Jun20	191107	128~115	128~115	128~115	128~115	-0~315
Total Volume and Open Interest							1,509,981	3,881,821	-26,648
5-Year T-Notes(CBOT)
Dec19	191107	118~200	118~232	117~292	118~044	-0~170	778,875	4,491,166	-20,719
Mar20	191107	119~000	119~004	118~050	118~126	-0~182	37,724	225,102	+27,231
Jun20	191107	118~126	118~126	118~126	118~126	-0~182
Total Volume and Open Interest							816,599	4,716,268	+6,512
2 Year T-Notes(CBOT)
Dec19	191107	107~194	107~205	107~134	107~155	-0~043	508,582	3,774,551	-19,400
Mar20	191107	107~255	107~260	107~181	107~202	-0~053	38,014	301,191	+27,771
Jun20	191107	107~202	107~202	107~202	107~202	-0~053
Total Volume and Open Interest							546,596	4,075,742	+8,371
Eurodollars(CME)
Dec19	191107	98.095	98.105	98.080	98.090	-0.010	201,571	1,503,492	+7,423
Mar20	191107	98.310	98.325	98.250	98.275	-0.040	182,741	1,573,249	-9,282
Jun20	191107	98.385	98.405	98.305	98.330	-0.065	165,367	1,200,470	-5,212
Sep20	191107	98.440	98.465	98.345	98.370	-0.080	153,646	1,098,660	-4,108
Dec20	191107	98.425	98.450	98.315	98.350	-0.085	165,195	1,215,787	-5,654
Mar21	191107	98.485	98.505	98.350	98.390	-0.100	134,284	801,230	+2,981
Jun21	191107	98.485	98.505	98.335	98.375	-0.115	114,645	916,818	+2,485
Sep21	191107	98.480	98.500	98.320	98.365	-0.120	98,086	598,127	+2,390
Dec21	191107	98.455	98.475	98.290	98.330	-0.130	85,882	630,355	+6,191
Mar22	191107	98.460	98.475	98.285	98.330	-0.135	67,427	430,408	-58
Jun22	191107	98.445	98.465	98.270	98.315	-0.135	59,667	312,433	-5,115
Sep22	191107	98.430	98.450	98.255	98.300	-0.135	58,071	239,656	-31
Dec22	191107	98.405	98.425	98.225	98.275	-0.135	41,927	244,777	+533
Mar23	191107	98.395	98.415	98.215	98.265	-0.135	29,284	256,583	-346
Jun23	191107	98.380	98.400	98.200	98.250	-0.135	27,756	135,910	+319
Sep23	191107	98.365	98.380	98.180	98.235	-0.135	30,938	137,150	-924
Dec23	191107	98.335	98.355	98.155	98.210	-0.135	17,562	90,909	+366
Mar24	191107	98.320	98.330	98.140	98.190	-0.135	14,135	69,460	+19
Total Volume and Open Interest							1,717,475	12,030,472	-15,391
Ultra T-Bond(CBOT)
Dec19	191107	184~27	185~21	180~15	181~29	-3~23	144,563	1,156,904	+3,468
Mar20	191107	183~04	183~07	179~23	181~04	-3~23	2,937	15,375	+2,660
Jun20	191107	180~21	180~21	180~21	180~21	-3~23
Total Volume and Open Interest							147,500	1,172,279	+6,128
Ultra 10-Yr T-Note(CBOT)
Dec19	191107	140~125	140~195	138~195	139~065	-1~120	234,302	843,812	+12,984
Mar20	191107	139~310	141~300	139~310	140~175	-1~120	0	28	+0
Jun20	191107	140~175	140~175	140~175	140~175	-1~120
Total Volume and Open Interest							234,302	843,840	+12,984
30 Day Federal Funds(CBOT)
Nov19	191107	98.425	98.430	98.423	98.427	+0.002	22,236	387,079	-207
Dec19	191107	98.440	98.445	98.430	98.440	unch	29,093	239,358	+6,290
Jan20	191107	98.460	98.475	98.450	98.460	-0.010	83,935	413,149	-1,189
Feb20	191107	98.505	98.510	98.470	98.485	-0.025	37,581	236,275	+5,095
Mar20	191107	98.515	98.525	98.480	98.500	-0.025	9,601	55,418	-436
Apr20	191107	98.560	98.565	98.505	98.525	-0.035	22,779	170,288	+4,471
Total Volume and Open Interest							256,637	1,893,297	+23,287
Japanese Govt Bonds(SGX)
Dec19	191107	153.27	153.46	152.94	153.03	-0.24	1,755	16,078	-51
Mar20	191107	153.21	153.21	153.21	153.21	-0.24
Jun20	191107	153.21	153.21	153.21	153.21	-0.24
Total Volume and Open Interest							1,755	16,078	-51
Euro-Buxl(EUREX)
Dec19	191107	206.62	206.78	201.70	202.60	-3.30	55,045	250,780	+2,612
Mar20	191107	203.80	203.80	201.02	201.02	-3.30	6,256	40,165	+5,370
Jun20	191107	199.60	199.60	199.60	199.60	-3.30	0	7	+0
Total Volume and Open Interest							61,301	290,952	+7,982
Euro-Bund(EUREX)
Dec19	191107	170.87	170.97	169.17	169.57	-1.10	567,253	1,645,337	-26,219
Mar20	191107	172.73	172.73	170.97	171.40	-1.19	9,048	40,907	+6,834
Jun20	191107	168.76	168.76	168.76	168.76	-1.10	1	1	-1
Total Volume and Open Interest							576,302	1,686,245	-19,386
Euro-Bobl(EUREX)
Dec19	191107	134.41	134.41	133.83	133.99	-0.35	342,136	1,236,032	-4,662
Mar20	191107	134.03	134.03	133.96	133.96	-0.37	11	7,882	+9
Jun20	191107	134.34	134.34	134.34	134.34	-0.35
Total Volume and Open Interest							342,147	1,243,914	-4,653
Euro-Schatz(EUREX)
Dec19	191107	112.03	112.03	111.94	111.96	-0.06	207,720	1,551,992	+3,188
Mar20	191107	111.96	111.96	111.96	111.96	-0.08	131	1,121	+131
Jun20	191107	111.76	111.76	111.76	111.76	-0.06
Total Volume and Open Interest							207,851	1,553,113	+3,319
3-Mth Euribor(EUREX)
Dec19	191107	100.385	100.385	100.385	100.385	-0.015	0	2,136	-169
Mar20	191107	100.395	100.400	100.395	100.400	-0.015	0	1,051	-87
Jun20	191107	100.410	100.415	100.410	100.415	-0.015	0	527	+0
Total Volume and Open Interest							0	6,195	-256
Long Gilt(LIFFE)
Dec19	191107	131~17	131~24	130~23	131~08	-0~12	156,234	766,942	-9,557
Mar20	191107	132~17	132~17	132~03	132~03	-0~15	50	328	+50
Total Volume and Open Interest							156,284	767,270	-9,507
3-Mth Short Sterling(LIFFE)
Dec19	191107	99.18	99.22	99.17	99.19	+0.02	72,241	687,170	-10,512
Mar20	191107	99.23	99.29	99.23	99.28	+0.04	68,304	609,692	+4,049
Jun20	191107	99.25	99.33	99.25	99.31	+0.04	60,502	564,824	+4,582
Sep20	191107	99.28	99.36	99.27	99.32	+0.03	59,231	531,842	-4,483
Dec20	191107	99.26	99.34	99.25	99.30	+0.03	70,675	599,246	-2,841
Mar21	191107	99.28	99.35	99.26	99.31	+0.02	61,105	235,359	-6,663
Total Volume and Open Interest							679,744	4,226,816	-21,740
3-Mth Euribor(LIFFE)
Dec19	191107	100.395	100.400	100.380	100.385	-0.010	57,430	684,463	+5,227
Mar20	191107	100.415	100.415	100.390	100.400	-0.015	62,198	417,810	-12,002
Jun20	191107	100.430	100.430	100.405	100.415	-0.015	70,188	360,879	-18,774
Total Volume and Open Interest							630,297	4,137,508	+7,940
3-Mth Aus T-Bills(SFE)
Dec19	191107	98.98	99.00	98.97	99.00	+0.02	14,223	157,225	-5,827
Mar20	191107	99.11	99.13	99.10	99.13	+0.02	19,267	237,615	-6,007
Jun20	191107	99.12	99.15	99.11	99.15	+0.03	23,295	224,047	+1,683
Sep20	191107	99.14	99.17	99.12	99.16	+0.02	11,925	200,210	-3,633
Dec20	191107	99.10	99.13	99.09	99.12	+0.02	6,771	131,985	-2,502
Mar21	191107	99.11	99.15	99.10	99.14	+0.03	4,101	81,633	-1,009
Jun21	191107	99.09	99.13	99.08	99.11	+0.02	4,459	55,157	-953
Sep21	191107	99.05	99.10	99.05	99.08	+0.02	821	27,032	+44
Dec21	191107	99.03	99.03	99.03	99.03	+0.02	49	6,082	-33
Mar22	191107	99.00	99.03	99.00	99.02	+0.03	191	1,361	+180
Total Volume and Open Interest							85,102	1,123,382	-18,057
10-Year Aus T-Bonds(SFE)
Dec19	191107	98.73	98.80	98.72	98.79	+0.06	196,288	1,313,699	+11,470
Mar20	191107	98.77	98.77	98.77	98.77	+0.06	10	931	+10
Total Volume and Open Interest							196,298	1,314,630	+11,480
3-Year Aus T-Bonds(SFE)
Dec19	191107	99.11	99.17	99.11	99.15	+0.04	222,076	1,171,448	+5,234
Mar20	191107	99.17	99.17	99.17	99.17	+0.04	100	2,299	+40
Total Volume and Open Interest							222,176	1,173,747	+5,274
Gold(CMX)
Dec19	191107	1492.1	1493.6	1461.4	1466.4	-26.7	313,719	465,720	-9,043
Feb20	191107	1498.8	1500.7	1468.3	1473.3	-27.0	25,709	128,709	+9,339
Apr20	191107	1503.8	1505.0	1474.0	1478.6	-27.0	3,494	39,056	+1,116
Jun20	191107	1509.9	1510.1	1478.7	1483.6	-26.9	2,280	39,388	+327
Aug20	191107	1514.2	1514.2	1485.9	1488.6	-26.6	1,079	6,370	-203
Oct20	191107	1496.3	1496.4	1489.7	1493.2	-26.4	868	3,827	+498
Dec20	191107	1520.1	1520.1	1495.1	1497.7	-26.2	687	6,946	+422
Feb21	191107	1505.4	1507.7	1501.4	1501.4	-26.2	0	44	+0
Apr21	191107	1510.0	1510.0	1504.6	1504.6	-26.2	0	33	+0
Jun21	191107	1507.8	1507.8	1507.8	1507.8	-26.2	0	1,440	+0
Aug21	191107	1511.7	1511.7	1511.7	1511.7	-25.7	1	2	+1
Total Volume and Open Interest							348,543	693,184	+3,003
Silver(CMX)
Dec19	191107	1760.5	1764.5	1691.0	1701.0	-58.8	101,426	151,879	-4,368
Mar20	191107	1776.0	1779.0	1705.5	1715.7	-59.2	6,853	44,105	+2,606
May20	191107	1781.5	1785.5	1715.5	1724.5	-59.2	757	13,826	+25
Jul20	191107	1784.5	1789.5	1724.0	1732.9	-59.0	892	11,320	+331
Sep20	191107	1738.5	1741.0	1735.0	1740.9	-59.0	7	2,268	+4
Dec20	191107	1808.5	1808.5	1746.0	1752.8	-58.7	105	1,972	+69
Mar21	191107	1761.3	1761.3	1761.3	1761.3	-58.7	0	1	+0
Total Volume and Open Interest							110,186	226,194	-1,315
Platinum(NYMEX)
Jan20	191107	933.0	938.1	907.1	914.0	-17.7	14,309	84,146	-71
Apr20	191107	942.0	943.1	914.2	919.7	-17.9	618	7,715	+413
Jul20	191107	936.0	947.0	918.0	924.7	-17.5	19	232	+9
Oct20	191107	927.8	927.8	927.8	927.8	-17.6	2	6	+0
Total Volume and Open Interest							14,983	92,148	+349
Palladium(NYMEX)
Dec19	191107	1765.00	1782.50	1756.30	1777.80	+16.70	2,900	21,479	-262
Mar20	191107	1758.30	1778.00	1753.10	1774.40	+17.10	623	4,306	+99
Jun20	191107	1757.10	1766.80	1757.10	1766.80	+16.60	24	1,513	-19
Total Volume and Open Interest							3,570	27,396	-161
Copper(CMX)
Dec19	191107	267.05	273.00	266.55	272.75	+6.25	62,892	127,251	-3,048
Mar20	191107	268.10	273.85	267.55	273.65	+6.25	15,116	75,207	+3,516
May20	191107	268.40	274.35	268.25	274.15	+6.20	5,569	12,458	+852
Jul20	191107	270.10	274.75	270.10	274.60	+6.20	2,191	13,960	+234
Sep20	191107	269.45	275.10	269.45	274.95	+6.05	881	3,044	+155
Total Volume and Open Interest							87,606	240,937	+1,790
E-mini DJIA Index(CBOT)
Dec19	191107	27454	27739	27390	27667	+237	129,297	112,102	+1,273
Mar20	191107	27409	27718	27380	27655	+237	91	4,331	+33
Jun20	191107	27602	27602	27390	27602	+203	0	2	+0
Sep20	191107	27561	27561	27561	27561	+198
Total Volume and Open Interest							129,388	116,435	+1,306
S & P 500(CME)
Dec19	191107	3076.50	3096.00	3070.80	3085.90	+10.30	585	22,884	+190
Mar20	191107	3088.20	3088.20	3088.20	3088.20	+10.50	0	1	+0
Jun20	191107	3087.40	3087.40	3087.40	3087.40	+9.40
Sep20	191107	3087.60	3087.60	3087.60	3087.60	+10.60
Total Volume and Open Interest							585	22,959	+190
S & P 500 E-Mini(CME)
Dec19	191107	3077.25	3097.00	3070.25	3086.00	+10.50	1,076,833	2,551,909	+1,332
Mar20	191107	3078.50	3099.00	3072.75	3088.25	+10.50	7,163	127,291	+5,417
Jun20	191107	3075.00	3098.00	3073.25	3087.50	+9.50	14	3,795	-2
Sep20	191107	3096.00	3105.25	3076.00	3087.50	+10.50	2	70	+2
Total Volume and Open Interest							1,084,012	2,684,379	+6,749
NASDAQ 100 E-Mini(CME)
Dec19	191107	8213.75	8282.25	8190.00	8230.50	+23.25	314,414	227,328	+2,481
Mar20	191107	8227.75	8302.50	8211.75	8252.25	+23.50	583	1,953	-20
Jun20	191107	8295.00	8313.50	8233.00	8270.50	+24.75	0	29	+0
Total Volume and Open Interest							314,997	229,312	+2,461
S&P Midcap 400(CME) e-Mini
Dec19	191107	1992.00	2010.60	1988.30	1992.80	+2.50	9,105	72,175	+230
Mar20	191107	1996.80	2007.80	1993.60	1996.80	+2.50	0	93	+0
Jun20	191107	2001.10	2003.70	2001.10	2001.10	+0.80
Total Volume and Open Interest							9,105	72,268	+230
Volatility Index(CBOE)
Nov19	191107	14.80	14.95	14.45	14.63	-0.15	81,777	145,955	-19,244
Dec19	191107	16.30	16.40	16.05	16.18	-0.15	79,034	194,712	+4,217
Jan20	191107	17.55	17.63	17.35	17.43	-0.15	21,695	47,620	+1,281
Feb20	191107	18.22	18.33	18.03	18.13	-0.10	11,544	39,414	+3,535
Total Volume and Open Interest							202,826	480,398	-9,268
S & P 600(CME)
Dec19	191107	987.40	987.40	987.40	987.40	+2.30	0	430	+0
Mar20	191107	988.10	988.10	988.10	988.10	+2.40
Total Volume and Open Interest							0	430	+0
Russell 2000 Mini(CME)
Dec19	191107	1593.70	1610.60	1589.60	1594.90	+2.50	109,694	461,670	+3,051
Mar20	191107	1602.60	1611.20	1593.00	1596.90	+2.60	1,014	3,296	+1,000
Jun20	191107	1598.20	1598.20	1598.20	1598.20	+1.60	0	3	+0
Total Volume and Open Interest							110,708	464,969	+4,051
Nikkei 225(CME)
Dec19	191107	23315	23660	23260	23550	+235	4,794	33,890	+171
Mar20	191107	23245	23610	23230	23505	+235	9	552	-1
Total Volume and Open Interest							4,803	34,442	+170
Nikkei 225(SGX)
Dec19	191107	23300	23375	23250	23355	+40	74,176	132,239	-2,447
Mar20	191107	23230	23305	23195	23305	+40	2	1,508	+0
Jun20	191107	23140	23140	23140	23140	+40	0	1,691	+0
Total Volume and Open Interest							74,981	165,416	-2,145
Nikkei 225 Mini(JPX)
Dec19	191107	23315	23375	23250	23360	+60	622,827	428,755	+12,162
Mar20	191107	23225	23295	23175	23280	+60	15,886	24,615	+699
Jun20	191107	23020	23090	22985	23080	+60	292	1,724	+81
Total Volume and Open Interest							689,814	632,017	+17,890
Nikkei 225(JPX)
Dec19	191107	23310	23370	23250	23360	+60	47,471	283,838	+3,961
Mar20	191107	23240	23290	23180	23280	+60	474	17,065	+128
Jun20	191107	23020	23080	22990	23080	+60	6	15,599	+999
Total Volume and Open Interest							47,951	387,526	+5,596
Nikkei 225(CME) Yen
Dec19	191107	23310	23650	23250	23535	+235	29,566	71,964	-174
Mar20	191107	23525	23545	23185	23455	+235	0	522	+0
Jun20	191107	23350	23350	23350	23350	+255
Total Volume and Open Interest							29,566	72,486	-174
Nikkei 225(CME) e-Mini Yen
Dec19	191107	23540	23630	23540	23540	+240	0	5	+0
Mar20	191107	23460	23460	23460	23460	+240
Jun20	191107	23350	23350	23350	23350	+250
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Nov19	191107	5865.0	5906.5	5865.0	5890.5	+25.0	66,661	298,313	+118
Dec19	191107	5857.5	5897.0	5857.5	5881.0	+25.0	980	77,022	+429
Jan20	191107	5872.0	5872.0	5872.0	5872.0	+25.0
Mar20	191107	5864.0	5864.0	5864.0	5864.0	+25.0	0	55	+0
Total Volume and Open Interest							67,641	389,897	+547
Hang Seng Index(HKFE)
Nov19	191107	27739	27949	27541	27827	+86	149,099	119,521	+131
Dec19	191107	27758	27986	27590	27870	+88	587	22,061	+12
Total Volume and Open Interest							149,905	148,601	+176
DAX(EUREX)
Dec19	191107	13172.5	13298.0	13157.5	13272.5	+106.0	96,219	118,581	+158
Mar20	191107	13182.0	13287.0	13177.0	13266.0	+106.0	99	1,383	+48
Jun20	191107	13260.0	13299.5	13260.0	13284.5	+106.0	8	159	+8
Total Volume and Open Interest							96,326	120,123	+214
Mini-DAX(EUREX)
Dec19	191107	13164.0	13298.0	13158.0	13272.5	+106.0	39,102	12,399	+1,143
Mar20	191107	13183.0	13287.0	13183.0	13266.0	+106.0	55	1,396	+17
Jun20	191107	13200.0	13292.0	13200.0	13284.5	+106.0	11	70	-1
Total Volume and Open Interest							39,168	13,865	+1,159
DJ EuroSTOXX 50(EUREX)
Dec19	191107	3682	3706	3678	3697	+18	1,057,839	3,685,360	+71,171
Mar20	191107	3672	3691	3672	3683	+18	14,146	180,078	-3,450
Jun20	191107	3599	3601	3599	3601	+18	3	39,422	+1
Total Volume and Open Interest							1,073,988	3,934,402	+66,987
Swiss Market Index(EUREX)
Dec19	191107	10303	10356	10279	10323	+15	30,979	192,671	-3,981
Mar20	191107	10200	10211	10200	10211	+15	79	1,490	+79
Jun20	191107	10035	10035	10035	10035	+15	0	53	-2
Total Volume and Open Interest							31,058	194,214	-3,904
FT-SE 100(EURONEXT)
Dec19	191107	7373.00	7415.00	7367.00	7379.00	+15.50	67,251	750,557	+1,121
Mar20	191107	7333.00	7345.00	7314.00	7314.00	+15.00	1	2,364	+0
Jun20	191107	7235.00	7235.00	7235.00	7235.00	+15.50	0	40	+0
Total Volume and Open Interest							67,252	752,961	+1,121
SPI 200(SFE)
Dec19	191107	6627.0	6712.0	6626.0	6703.0	+73.0	43,269	375,581	-4,799
Mar20	191107	6625.0	6630.0	6625.0	6630.0	+73.0	6	1,820	+6
Jun20	191107	6605.0	6605.0	6605.0	6605.0	+73.0	0	218	+0
Total Volume and Open Interest							43,782	378,376	-4,297
FTSE MIB(ISE)
Dec19	191107	23445.00	23705.00	23390.00	23460.00	+151.00	15,603	133,038	-2,234
Mar20	191107	23320.00	23515.00	23305.00	23355.00	+151.00	55	596	+18
Jun20	191107	22790.00	22820.00	22755.00	22780.00	+148.00	3	73	+1
Total Volume and Open Interest							15,661	133,710	-2,215
KOSPI 200(KFE)
Dec19	191107	285.25	285.30	283.50	284.65	-0.30	240,577	328,266	+6,295
Mar20	191107	282.05	282.35	280.70	281.70	-0.35	1,992	13,083	+1,266
Jun20	191107	282.00	282.00	282.00	282.00	-0.70	207	9,313	-2
Total Volume and Open Interest							244,879	380,483	+7,062
GSCI(CME)
Nov19	191107	419.75	421.10	417.70	418.65	+1.50	3	12,141	-1
Dec19	191107	421.45	422.35	419.65	420.65	+1.80	12	142	+0
Jan20	191107	420.25	420.25	420.25	420.25	+1.80
Total Volume and Open Interest							15	12,283	-1