MRCI's End of Day Prices

Daily Futures Price Listing Mon November 11, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov19	191111	916.50	917.25	904.25	905.00	-14.50	610	1,321	+107
Jan20	191111	928.25	929.00	916.00	917.00	-14.00	132,229	323,050	+2,255
Mar20	191111	941.25	941.75	929.50	930.50	-13.50	52,506	162,892	+3,690
May20	191111	952.50	953.25	941.75	942.75	-12.75	24,307	87,415	+3,208
Jul20	191111	963.75	963.75	952.25	953.50	-12.50	18,147	86,614	+2,979
Aug20	191111	965.75	966.50	956.25	957.25	-12.00	1,027	7,431	+32
Sep20	191111	962.25	962.75	953.25	954.50	-11.25	2,315	3,522	+699
Nov20	191111	964.50	965.00	955.00	957.00	-10.25	6,262	47,162	-309
Jan21	191111	969.00	969.00	959.50	961.25	-9.75	179	2,911	+2
Mar21	191111	961.00	961.00	955.00	956.75	-9.25	295	5,639	-57
May21	191111	958.00	959.25	954.25	956.00	-8.75	73	1,270	+43
Jul21	191111	962.50	962.50	958.00	959.50	-8.25	33	914	+2
Aug21	191111	958.50	958.50	958.50	958.50	-8.25	0	30	+0
Sep21	191111	942.00	942.00	942.00	942.00	-8.25	0	22	+0
Total Volume and Open Interest							238,022	730,848	+12,642
Soybean Meal(CBOT)
Dec19	191111	303.70	304.10	300.30	300.60	-4.30	89,366	123,534	-9,080
Jan20	191111	306.00	306.20	302.20	302.70	-4.30	59,025	102,322	-2,322
Mar20	191111	308.80	308.90	305.30	305.70	-4.10	42,068	87,217	+2,981
May20	191111	311.70	311.70	308.30	308.80	-3.80	16,178	40,448	+2,676
Jul20	191111	315.00	315.00	311.80	312.40	-3.50	7,267	34,294	-617
Aug20	191111	316.40	316.40	313.10	313.50	-3.50	1,058	7,597	-215
Sep20	191111	316.80	316.80	313.70	314.30	-3.30	435	6,750	+50
Oct20	191111	315.10	315.40	313.50	314.30	-3.10	358	5,053	+79
Dec20	191111	317.70	317.70	315.10	316.10	-2.80	1,027	15,619	+139
Jan21	191111	316.50	316.80	315.30	316.10	-2.60	1	1,060	+0
Total Volume and Open Interest							216,783	424,637	-6,309
Soybean Oil(CBOT)
Dec19	191111	31.50	31.89	31.40	31.42	-0.08	71,027	153,889	-3,068
Jan20	191111	31.71	32.10	31.61	31.62	-0.09	40,762	131,267	+3,082
Mar20	191111	31.97	32.36	31.87	31.89	-0.09	27,151	120,228	+3,497
May20	191111	32.26	32.66	32.17	32.19	-0.10	12,922	60,366	+3,945
Jul20	191111	32.54	32.93	32.44	32.46	-0.10	6,381	47,775	+317
Aug20	191111	32.75	32.92	32.51	32.52	-0.10	711	7,739	+247
Sep20	191111	32.76	33.02	32.56	32.57	-0.09	261	5,778	+68
Oct20	191111	32.69	32.98	32.54	32.57	-0.08	407	3,761	+159
Dec20	191111	32.84	33.11	32.66	32.70	-0.08	1,588	15,450	+87
Jan21	191111	32.87	33.20	32.80	32.81	-0.11	0	342	+0
Total Volume and Open Interest							161,210	547,829	+8,334
Canola(WCE)
Nov19	191108	456.8	456.8	456.8	456.8	+2.1	30	25	+0
Jan20	191108	460.9	464.8	460.2	463.3	+2.1	8,579	90,411	+555
Mar20	191108	471.0	474.4	469.6	472.9	+2.4	2,767	46,899	+1,312
May20	191108	479.6	482.6	478.2	481.2	+2.0	649	20,262	-64
Jul20	191108	487.0	489.8	486.0	488.4	+1.8	531	9,950	-46
Total Volume and Open Interest							13,814	181,683	+2,532
Corn(CBOT)
Dec19	191111	376.00	377.00	372.50	373.25	-4.00	343,769	602,250	-19,493
Mar20	191111	385.00	386.25	381.25	382.00	-4.50	198,565	440,052	+18,637
May20	191111	392.00	392.75	387.75	388.75	-4.75	42,356	143,987	+3,965
Jul20	191111	398.25	398.75	394.00	395.00	-4.75	43,539	202,882	+4,414
Sep20	191111	395.50	395.75	392.00	392.75	-3.50	8,621	52,786	+989
Dec20	191111	400.50	400.75	397.75	398.25	-2.75	23,920	140,815	+1,530
Mar21	191111	408.75	410.50	407.75	408.25	-2.75	678	6,361	+70
May21	191111	414.75	414.75	413.25	413.50	-2.75	62	1,362	+19
Jul21	191111	418.00	418.00	416.75	417.00	-2.75	155	2,974	-43
Sep21	191111	406.25	406.25	406.25	406.25	-2.25	2	806	+2
Total Volume and Open Interest							661,885	1,601,179	+10,111
Wheat(CBOT)
Dec19	191111	508.00	510.50	503.75	505.75	-4.50	79,538	160,491	-12,069
Mar20	191111	512.00	514.25	508.75	510.50	-3.75	54,593	129,933	+7,482
May20	191111	518.00	519.25	513.75	515.50	-4.25	17,485	43,303	+4,641
Jul20	191111	521.75	523.25	518.25	519.75	-4.25	9,144	49,423	-976
Sep20	191111	529.50	530.75	525.75	527.50	-4.00	1,307	10,865	+64
Dec20	191111	540.25	542.25	537.25	539.25	-4.25	1,206	15,766	+231
Total Volume and Open Interest							163,288	412,938	-623
Wheat(KCBT)
Dec19	191111	421.25	425.00	418.00	422.75	+1.25	51,023	126,413	-13,779
Mar20	191111	430.50	432.75	427.25	430.00	-0.50	41,749	94,267	+12,331
May20	191111	437.25	440.00	434.75	436.75	-1.50	9,687	34,457	+1,556
Jul20	191111	444.75	446.75	441.50	443.00	-2.50	4,700	29,891	-256
Sep20	191111	451.00	455.50	450.25	451.75	-2.25	541	7,840	-60
Dec20	191111	463.50	468.50	463.25	464.00	-2.50	471	11,922	+192
Mar21	191111	475.25	480.00	474.75	475.50	-2.25	38	1,013	+29
Total Volume and Open Interest							108,209	305,938	+13
Wheat(MGE)
Dec19	191111	517.75	519.00	515.00	515.25	-3.25	4,473	27,342	+842
Mar20	191111	533.00	535.00	531.00	531.25	-3.75	3,630	24,020	+1,093
May20	191111	543.50	544.50	541.00	541.25	-4.00	613	6,558	+196
Jul20	191111	551.50	552.00	550.25	550.75	-3.75	317	4,064	+18
Sep20	191111	560.25	561.00	558.75	559.50	-3.00	60	3,197	+40
Dec20	191111	570.50	572.75	570.50	572.00	-1.50	12	1,779	+5
Total Volume and Open Interest							9,116	67,189	+2,194
Oats(CBOT)
Dec19	191111	303.50	313.00	303.25	312.25	+8.00	372	4,162	-150
Mar20	191111	298.75	308.50	298.75	308.00	+8.25	276	2,630	+171
May20	191111	304.25	306.75	304.25	306.75	+6.75	0	109	+0
Jul20	191111	298.00	301.25	298.00	301.25	+3.75	0	13	+0
Total Volume and Open Interest							648	6,926	+21
Rough Rice(CBOT)
Nov19	191111	11.78	11.78	11.78	11.78	-0.02	10	10	+5
Jan20	191111	12.05	12.10	11.92	12.02	-0.02	326	8,318	+29
Mar20	191111	12.18	12.27	12.18	12.21	-0.02	16	469	+2
May20	191111	12.36	12.36	12.34	12.34	-0.02	1	11	+1
Total Volume and Open Interest							353	8,834	+37
Live Cattle(CME)
Dec19	191111	119.450	119.950	118.830	119.885	+0.635	32,600	104,641	-9,560
Feb20	191111	125.080	125.750	124.500	125.680	+0.645	30,203	101,890	+6,552
Apr20	191111	126.180	127.000	125.885	126.950	+0.850	17,489	70,169	-648
Jun20	191111	118.150	118.980	118.050	118.850	+0.565	8,641	51,143	+2,454
Aug20	191111	115.650	116.680	115.650	116.580	+0.795	2,086	14,166	-31
Oct20	191111	116.830	117.480	116.650	117.350	+0.500	586	2,868	+70
Total Volume and Open Interest							91,986	347,210	-1,007
Feeder Cattle(CME)
Nov19	191111	147.150	147.850	146.950	147.580	+0.580	761	3,716	-158
Jan20	191111	146.100	147.450	145.800	147.130	+1.250	3,997	21,657	+260
Mar20	191111	145.650	147.000	145.400	146.700	+1.200	2,255	10,074	-71
Apr20	191111	147.000	148.285	146.750	148.000	+1.170	1,302	3,014	+254
May20	191111	147.300	148.785	147.250	148.435	+1.085	607	2,047	-18
Aug20	191111	151.630	153.000	151.630	152.735	+0.885	231	1,665	+2
Sep20	191111	153.000	153.185	152.650	152.900	+0.665	31	206	+5
Total Volume and Open Interest							9,184	42,394	+274
Lean Hogs(CME)
Dec19	191111	64.000	64.700	62.930	63.300	-0.835	30,706	75,550	-10,584
Feb20	191111	73.750	74.150	72.850	73.730	-0.170	24,343	78,283	+6,655
Apr20	191111	80.330	80.750	79.385	80.650	+0.320	11,252	57,115	+679
May20	191111	86.385	87.480	86.135	87.480	+0.480	17	1,311	+0
Jun20	191111	92.285	92.580	91.230	92.500	+0.270	5,771	31,485	+615
Jul20	191111	92.600	93.000	91.600	92.930	+0.330	3,222	17,671	+713
Aug20	191111	90.730	91.500	90.100	91.480	+0.430	1,202	11,908	+392
Oct20	191111	76.400	76.650	75.700	76.650	+0.250	892	7,609	+262
Total Volume and Open Interest							77,680	286,484	-1,252
Class III Milk(CME)
Nov19	191111	20.05	20.20	20.02	20.16	+0.14	480	5,488	-112
Dec19	191111	19.15	19.28	19.07	19.19	+0.10	710	5,101	+125
Jan20	191111	17.86	18.00	17.82	17.95	+0.10	232	2,594	+42
Feb20	191111	17.13	17.27	17.11	17.22	+0.12	51	1,531	-13
Mar20	191111	16.94	17.02	16.93	16.99	+0.06	21	1,495	-3
Apr20	191111	16.94	17.05	16.94	17.01	+0.04	29	1,161	-23
May20	191111	17.05	17.17	17.05	17.17	+0.07	4	1,060	+4
Jun20	191111	17.17	17.30	17.17	17.30	+0.10	15	1,043	+7
Jul20	191111	17.44	17.50	17.44	17.50	+0.10	24	549	+23
Aug20	191111	17.60	17.60	17.60	17.60	+0.09	11	468	+0
Sep20	191111	17.70	17.70	17.70	17.70	+0.08	0	586	+0
Oct20	191111	17.56	17.56	17.56	17.56	+0.10	0	412	+0
Nov20	191111	17.38	17.39	17.38	17.38	+0.01	0	384	+0
Total Volume and Open Interest							1,577	22,335	+50
Cocoa(ICE)
Dec19	191111	2502	2535	2483	2533	+30	16,773	23,416	-10,445
Mar20	191111	2494	2518	2476	2514	+16	32,610	117,072	+1,120
May20	191111	2507	2527	2487	2524	+17	12,191	70,367	+4,516
Jul20	191111	2493	2511	2472	2508	+15	5,979	26,144	+952
Sep20	191111	2462	2487	2446	2482	+13	2,601	23,618	+608
Dec20	191111	2415	2440	2400	2434	+15	1,354	27,440	+165
Mar21	191111	2378	2400	2363	2395	+12	786	12,698	+181
Total Volume and Open Interest							72,565	306,940	-2,749
Coffee "C"(ICE)
Dec19	191111	108.30	108.90	105.50	106.00	-3.45	38,484	64,904	-14,686
Mar20	191111	111.50	112.30	108.85	109.45	-3.40	41,677	104,453	+4,024
May20	191111	113.90	114.55	111.20	111.75	-3.45	17,512	49,183	+3,143
Jul20	191111	116.55	116.70	113.35	113.95	-3.45	8,858	33,428	+210
Sep20	191111	118.05	118.65	115.35	115.95	-3.35	5,159	17,856	-333
Dec20	191111	120.00	121.00	117.90	118.35	-3.20	1,733	13,940	+312
Total Volume and Open Interest							115,556	298,406	-6,996
Orange Juice(ICE)
Nov19	191108	97.30	97.30	97.30	97.30	+1.25	209	28	-215
Jan20	191111	100.70	101.65	97.60	98.10	-2.20	353	13,777	-8
Mar20	191111	103.40	104.05	100.60	101.05	-2.10	73	1,856	+34
May20	191111	106.30	107.00	103.60	104.05	-2.10	28	743	+11
Jul20	191111	108.70	109.00	106.50	106.80	-1.75	11	381	+8
Sep20	191111	111.95	111.95	109.55	109.80	-1.60	0	181	+0
Total Volume and Open Interest							465	17,214	+17
Sugar #11(ICE)
Mar20	191111	12.56	12.67	12.46	12.57	unch	71,897	529,046	-3,804
May20	191111	12.65	12.77	12.56	12.68	+0.02	29,886	178,433	+2,419
Jul20	191111	12.76	12.86	12.67	12.80	+0.03	11,740	118,465	+1,019
Oct20	191111	12.96	13.07	12.88	13.02	+0.04	6,675	78,853	+664
Mar21	191111	13.48	13.63	13.45	13.58	+0.03	1,640	46,269	+323
May21	191111	13.52	13.66	13.52	13.61	+0.02	324	8,424	+31
Jul21	191111	13.55	13.68	13.55	13.64	+0.03	207	8,808	+52
Oct21	191111	13.79	13.79	13.75	13.75	+0.02	21	6,022	+7
Total Volume and Open Interest							122,390	977,006	+711
London Cocoa(LCE)
Dec19	191111	1920	1948	1914	1946	+20	5,268	66,333	-943
Mar20	191111	1864	1869	1847	1858	-10	13,904	96,077	+2,505
May20	191111	1822	1829	1811	1822	-6	5,271	54,343	-469
Jul20	191111	1804	1812	1794	1804	-6	3,319	43,581	+346
Sep20	191111	1767	1778	1766	1774	-8	2,725	32,087	-261
Dec20	191111	1712	1725	1711	1716	-12	3,291	32,060	+981
Mar21	191111	1684	1696	1684	1688	-11	1,783	15,934	+495
Total Volume and Open Interest							35,997	349,517	+2,874
London Sugar(LCE)
Dec19	191111	333.30	335.80	332.40	332.90	-2.30	12,626	13,545	-2,492
Mar20	191111	335.70	337.80	334.30	334.90	-1.40	14,096	48,755	+2,122
May20	191111	340.70	342.30	339.10	340.40	-0.70	3,455	13,842	-135
Aug20	191111	345.30	347.00	343.60	345.10	-0.30	578	6,485	+42
Oct20	191111	349.00	350.80	347.30	348.90	-0.10	75	2,842	+15
Total Volume and Open Interest							30,879	88,286	-445
Cotton(ICE)
Dec19	191111	64.57	64.85	63.73	64.29	-0.43	35,657	74,412	-14,055
Mar20	191111	66.40	66.69	65.50	66.08	-0.49	28,030	103,804	+4,036
May20	191111	67.61	67.76	66.74	67.36	-0.41	6,121	21,629	+1,922
Jul20	191111	68.72	68.81	67.85	68.49	-0.38	1,843	14,374	+639
Oct20	191111	68.94	68.94	68.94	68.94	-0.28	4	4	+0
Dec20	191111	68.50	69.00	67.64	68.67	+0.08	991	23,125	+232
Total Volume and Open Interest							72,679	239,068	-7,206
Lumber(CME)
Nov19	191111	376.3	379.9	375.0	377.0	-2.9	73	168	-24
Jan20	191111	392.2	395.0	389.2	391.7	-1.3	270	2,390	-36
Mar20	191111	390.7	394.4	388.8	392.6	-2.4	22	357	-3
May20	191111	388.1	388.1	387.0	387.5	-2.5	4	137	+0
Jul20	191111	391.6	391.6	391.6	391.6	-2.5	0	23	+0
Sep20	191111	390.1	390.1	390.1	390.1	-2.5
Nov20	191111	388.6	388.6	388.6	388.6	-2.5
Total Volume and Open Interest							369	3,075	-63
Crude Oil(NYM)
Dec19	191111	57.40	57.40	56.25	56.86	-0.38	636,941	317,237	-34,918
Jan20	191111	57.38	57.40	56.28	56.90	-0.36	195,395	310,139	+24,408
Feb20	191111	57.22	57.23	56.14	56.77	-0.33	80,114	157,405	+7,907
Mar20	191111	56.77	56.94	55.88	56.49	-0.28	59,079	189,538	+5,123
Apr20	191111	56.32	56.57	55.50	56.16	-0.24	28,923	87,475	+2,531
May20	191111	55.89	56.15	55.12	55.78	-0.21	21,878	76,958	+847
Jun20	191111	55.57	55.75	54.68	55.37	-0.18	49,516	188,327	+1,886
Jul20	191111	54.74	55.30	54.32	54.95	-0.17	8,352	56,804	+297
Aug20	191111	54.27	54.82	53.95	54.55	-0.15	3,073	41,078	-408
Sep20	191111	54.05	54.51	53.55	54.20	-0.13	8,376	80,643	+314
Oct20	191111	53.39	54.23	53.39	53.91	-0.11	2,493	44,287	+97
Nov20	191111	53.28	53.93	53.24	53.67	-0.12	3,058	41,175	+954
Dec20	191111	53.59	53.78	52.79	53.47	-0.12	33,531	182,656	+2,783
Jan21	191111	53.26	53.26	53.14	53.26	-0.11	3,924	31,923	+1,128
Feb21	191111	53.34	53.34	53.03	53.06	-0.10	556	18,108	-7
Mar21	191111	52.88	52.88	52.72	52.88	-0.10	1,714	29,397	+484
Total Volume and Open Interest							1,151,473	2,140,517	+13,460
e-miNY Crude Oil(NYM)
Dec19	191111	57.325	57.375	56.250	56.850	-0.400	18,810	2,582	-132
Jan20	191111	57.100	57.350	56.300	56.900	-0.350	674	714	-32
Feb20	191111	57.100	57.225	56.200	56.775	-0.325	53	169	+1
Mar20	191111	56.625	56.925	55.950	56.500	-0.275	37	182	+5
Apr20	191111	55.800	56.500	55.500	56.150	-0.250	8	144	+0
May20	191111	55.775	55.775	55.500	55.775	-0.225	0	126	+0
Jun20	191111	55.100	55.675	54.775	55.375	-0.175	17	20	+0
Jul20	191111	54.950	54.950	54.950	54.950	-0.175	0	44	+0
Aug20	191111	54.050	54.550	53.875	54.550	-0.150	0	35	+0
Sep20	191111	54.200	54.200	54.200	54.200	-0.125	0	25	+0
Total Volume and Open Interest							19,603	4,129	-158
NY Harbor ULSD(NYM)
Dec19	191111	192.12	193.45	189.42	191.42	-0.39	93,942	112,711	-13,768
Jan20	191111	191.40	192.81	188.89	190.92	-0.40	62,478	82,474	+2,332
Feb20	191111	190.59	192.05	188.13	190.31	-0.28	31,711	54,073	+3,525
Mar20	191111	189.23	190.66	186.78	189.14	-0.08	25,230	56,514	-635
Apr20	191111	185.94	188.79	185.23	187.51	+0.04	20,399	45,600	-199
May20	191111	185.14	187.49	184.20	186.45	+0.09	7,359	21,638	+397
Jun20	191111	184.21	186.78	183.26	185.67	+0.06	10,908	24,614	+71
Jul20	191111	184.10	186.44	184.00	185.46	+0.05	1,675	7,830	+639
Aug20	191111	183.97	186.12	183.97	185.36	+0.06	999	4,511	+328
Sep20	191111	185.95	186.12	183.48	185.44	+0.07	1,060	6,168	+136
Oct20	191111	186.17	186.17	184.76	185.57	+0.07	430	3,002	-3
Nov20	191111	186.00	186.30	185.70	185.70	+0.07	416	2,748	+30
Dec20	191111	184.35	186.69	183.61	185.82	+0.14	4,598	16,778	-986
Jan21	191111	185.97	185.97	185.97	185.97	+0.12	146	2,582	+20
Total Volume and Open Interest							261,569	449,471	-8,049
RBOB Gasoline(NYM)
Dec19	191111	163.38	164.33	160.79	160.99	-2.38	74,947	122,033	-9,023
Jan20	191111	162.35	163.10	159.99	160.37	-1.76	52,847	105,557	+1,826
Feb20	191111	161.94	162.97	159.83	160.54	-1.50	18,577	44,903	+1,254
Mar20	191111	162.08	163.95	160.90	161.76	-1.30	13,939	37,662	-45
Apr20	191111	178.79	181.01	178.11	179.09	-1.10	9,127	18,568	+646
May20	191111	178.47	180.76	178.47	179.18	-1.01	5,657	14,535	+629
Jun20	191111	178.02	179.43	176.60	177.84	-0.93	6,675	15,838	+495
Jul20	191111	175.39	176.86	174.56	175.61	-0.90	2,744	6,739	-28
Aug20	191111	171.72	173.86	171.72	172.72	-0.93	605	3,135	-51
Sep20	191111	168.11	170.20	168.11	169.03	-1.07	630	3,070	+251
Total Volume and Open Interest							187,191	385,471	-4,079
e-miNY RBOB Gasoline(NYM)
Dec19	191111	160.99	160.99	160.99	160.99	-2.38	0	2	+0
Jan20	191111	160.37	160.37	160.37	160.37	-1.76
Feb20	191111	160.54	160.54	160.54	160.54	-1.50
Mar20	191111	161.76	161.76	161.76	161.76	-1.30
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Dec19	191111	2.716	2.716	2.618	2.637	-0.152	175,962	220,234	-23,209
Jan20	191111	2.802	2.806	2.706	2.728	-0.145	105,068	247,745	+8,061
Feb20	191111	2.760	2.763	2.666	2.687	-0.135	36,564	83,346	-977
Mar20	191111	2.602	2.609	2.540	2.559	-0.102	35,672	144,177	+1,207
Apr20	191111	2.398	2.400	2.353	2.373	-0.047	28,235	88,112	+1,730
May20	191111	2.368	2.377	2.335	2.355	-0.041	15,295	84,239	+2,003
Jun20	191111	2.412	2.419	2.379	2.400	-0.035	5,521	29,929	+317
Jul20	191111	2.460	2.461	2.425	2.447	-0.031	4,071	27,074	+505
Aug20	191111	2.464	2.468	2.432	2.453	-0.031	1,440	27,152	+175
Sep20	191111	2.448	2.451	2.418	2.438	-0.030	3,158	26,359	+1,391
Oct20	191111	2.472	2.483	2.448	2.467	-0.029	7,786	57,313	+849
Nov20	191111	2.534	2.539	2.512	2.531	-0.023	1,292	21,534	-66
Dec20	191111	2.694	2.700	2.678	2.700	-0.018	2,066	22,112	+535
Jan21	191111	2.805	2.814	2.790	2.814	-0.014	1,578	18,837	+115
Feb21	191111	2.748	2.764	2.742	2.764	-0.012	276	8,178	+68
Mar21	191111	2.601	2.620	2.601	2.620	-0.012	2,213	10,502	+821
Total Volume and Open Interest							428,303	1,160,403	-5,505
Brent Crude Oil(ICE)
Jan20	191111	62.60	62.76	61.57	62.18	-0.33	287,672	473,741	-23,246
Feb20	191111	61.62	61.85	60.68	61.30	-0.32	151,288	280,212	+8,943
Mar20	191111	60.93	61.15	59.98	60.60	-0.31	91,074	236,248	+639
Apr20	191111	60.40	60.64	59.47	60.10	-0.29	50,890	106,908	+4,485
May20	191111	60.06	60.29	59.12	59.75	-0.28	36,544	120,062	+6,605
Jun20	191111	59.74	59.98	58.81	59.45	-0.26	76,852	243,236	+7,059
Jul20	191111	59.40	59.68	58.51	59.17	-0.24	11,114	92,245	+1,601
Aug20	191111	59.18	59.43	58.27	58.94	-0.22	7,075	61,149	+1,065
Sep20	191111	58.93	59.19	58.05	58.71	-0.21	11,504	101,011	+2,221
Oct20	191111	58.49	58.49	58.49	58.49	-0.20	5,234	64,983	+812
Nov20	191111	58.31	58.31	58.31	58.31	-0.18	2,497	43,980	+677
Dec20	191111	58.27	58.56	57.46	58.11	-0.17	41,903	229,059	-4,559
Jan21	191111	57.98	57.98	57.98	57.98	-0.16	1,663	38,172	+390
Feb21	191111	57.87	57.87	57.87	57.87	-0.15	1,231	32,991	+530
Total Volume and Open Interest							794,266	2,477,313	+9,124
Gas Oil(ICE)
Nov19	191111	582.50	587.75	574.50	583.50	+7.00	51,133	41,484	-22,804
Dec19	191111	579.75	584.50	571.00	580.00	+6.75	152,866	192,916	+2,876
Jan20	191111	577.75	582.00	570.00	578.25	+6.50	109,723	133,262	+6,254
Feb20	191111	576.25	580.50	568.75	577.00	+6.25	47,842	72,960	+2,455
Mar20	191111	574.50	578.25	566.50	574.75	+6.25	41,595	65,097	+2,867
Apr20	191111	567.75	575.25	563.50	572.00	+6.25	22,479	36,784	+2,802
May20	191111	567.00	571.75	561.00	569.00	+6.00	13,110	36,816	+299
Jun20	191111	564.25	569.00	558.25	566.00	+5.75	23,824	63,308	-119
Jul20	191111	558.75	567.25	557.00	564.75	+5.75	4,271	21,339	-68
Aug20	191111	559.75	566.00	559.50	563.50	+5.50	1,718	19,505	+103
Total Volume and Open Interest							486,830	841,243	-5,870
Ethanol(CBOT)
Dec19	191111	1.433	1.446	1.417	1.445	+0.027	117	326	+26
Jan20	191111	1.400	1.417	1.399	1.417	+0.014	28	92	+7
Feb20	191111	1.431	1.431	1.431	1.431	+0.014	0	17	+0
Mar20	191111	1.453	1.453	1.453	1.453	+0.014
Apr20	191111	1.497	1.497	1.497	1.497	+0.014
May20	191111	1.497	1.497	1.497	1.497	+0.014
Jun20	191111	1.497	1.497	1.497	1.497	+0.014
Jul20	191111	1.497	1.497	1.497	1.497	+0.014
Total Volume and Open Interest							145	435	+33
WTI Crude Oil(ICE)
Dec19	191111	57.32	57.33	56.26	56.86	-0.38	55,176	83,409	-9,697
Jan20	191111	57.30	57.38	56.29	56.90	-0.36	71,164	84,389	+45
Feb20	191111	57.02	57.24	56.17	56.77	-0.33	43,807	49,674	+1,101
Mar20	191111	56.71	56.94	55.87	56.49	-0.28	22,268	53,192	+1,180
Apr20	191111	56.31	56.55	55.56	56.16	-0.24	7,183	21,119	-95
May20	191111	55.90	56.18	55.15	55.78	-0.21	4,111	17,371	+215
Jun20	191111	54.88	55.75	54.78	55.37	-0.18	10,664	69,410	-267
Jul20	191111	55.00	55.17	54.95	54.95	-0.17	479	12,627	+131
Aug20	191111	54.57	54.76	54.55	54.55	-0.15	449	7,133	+43
Sep20	191111	54.20	54.20	54.20	54.20	-0.13	1,627	13,925	-43
Oct20	191111	53.91	53.91	53.91	53.91	-0.11	248	7,224	-6
Nov20	191111	53.67	53.67	53.67	53.67	-0.12	426	5,939	-155
Dec20	191111	52.90	53.79	52.90	53.47	-0.12	12,452	87,770	-789
Jan21	191111	53.26	53.26	53.26	53.26	-0.11	46	3,514	-16
Feb21	191111	53.06	53.06	53.06	53.06	-0.10	8	2,909	+6
Mar21	191111	52.88	52.88	52.88	52.88	-0.10	1	3,753	+1
Total Volume and Open Interest							233,355	630,786	-8,239
US Dollar Index(ICE)
Dec19	191111	98.230	98.235	97.970	98.033	-0.167	10,511	43,489	-114
Mar20	191111	97.780	97.780	97.545	97.607	-0.178	167	2,244	-49
Jun20	191111	97.247	97.247	97.247	97.247	-0.178	7	214	+7
Total Volume and Open Interest							10,685	45,951	-156
Australian Dollar(CME)
Dec19	191111	68.64	68.71	68.53	68.59	-0.02	100,790	153,825	+2,164
Mar20	191111	68.75	68.85	68.53	68.74	-0.02	98	1,158	+39
Jun20	191111	68.84	68.92	68.84	68.87	-0.02	0	171	+0
Total Volume and Open Interest							101,183	155,982	+2,210
British Pound(CME)
Dec19	191111	128.00	129.12	127.98	128.67	+0.70	65,396	198,725	-2,308
Mar20	191111	128.38	129.48	128.37	129.05	+0.71	90	1,237	+22
Jun20	191111	129.34	129.63	129.34	129.34	+0.71	3	199	+0
Total Volume and Open Interest							66,457	203,252	-1,779
Canadian Dollar(CME)
Dec19	191111	75.60	75.69	75.56	75.63	+0.03	82,410	182,146	-2,146
Mar20	191111	75.65	75.72	75.61	75.66	+0.02	315	3,306	+110
Jun20	191111	75.68	75.71	75.62	75.67	+0.03	31	791	+13
Sep20	191111	75.67	75.68	75.67	75.67	+0.03	0	360	+0
Total Volume and Open Interest							82,907	187,600	-2,001
Japanese Yen(CME)
Dec19	191111	91.72	92.01	91.71	91.89	+0.10	120,409	178,624	-1,811
Mar20	191111	92.25	92.57	92.25	92.46	+0.10	171	1,028	+15
Jun20	191111	92.81	92.99	92.81	92.94	+0.10	0	41	+0
Total Volume and Open Interest							120,628	183,527	-1,805
Swiss Franc(CME)
Dec19	191111	100.49	100.97	100.48	100.92	+0.43	21,942	70,577	+435
Mar20	191111	101.40	101.66	101.40	101.63	+0.43	26	188	-1
Jun20	191111	102.28	102.28	102.28	102.28	+0.43	0	10	+0
Total Volume and Open Interest							21,968	70,777	+434
EuroFX(CME)
Dec19	191111	110.44	110.67	110.41	110.58	+0.09	132,856	540,551	+1,423
Mar20	191111	111.09	111.38	111.09	111.27	+0.09	411	21,508	+110
Jun20	191111	111.82	111.93	111.82	111.89	+0.10	0	1,754	+0
Total Volume and Open Interest							134,821	570,111	+1,922
Mexican Peso(CME)
Nov19	191111	522.75	523.00	521.63	522.75	-0.13
Dec19	191111	520.50	521.38	519.13	520.50	-0.25	45,769	309,506	+6,145
Total Volume and Open Interest							45,800	309,626	+6,142
Brazilian Real(CME)
Dec19	191111	240.35	241.40	238.00	241.20	+0.40	10,475	51,923	-1,638
Jan20	191111	240.00	241.05	235.90	240.90	+0.40	171	230	+88
Feb20	191111	235.65	240.60	235.65	240.60	+0.45	7	20	+7
Mar20	191111	240.30	240.30	240.30	240.30	+0.45	0	15	+0
Total Volume and Open Interest							10,653	52,188	-1,543
30-Year T-Bonds(CBOT)
Dec19	191111	156~040	156~280	156~040	156~160	+0~030	350,757	1,007,186	+8,861
Mar20	191111	155~210	156~000	155~100	155~210	+0~030	9,829	22,103	+7,809
Jun20	191111	155~210	155~210	155~210	155~210	+0~030
Total Volume and Open Interest							360,586	1,029,289	+16,670
10-Year T-Notes(CBOT)
Dec19	191111	128~080	128~185	128~070	128~125	unch	1,764,060	3,672,406	-12,159
Mar20	191111	128~065	128~170	128~065	128~115	unch	51,945	227,658	+17,543
Jun20	191111	128~115	128~115	128~115	128~115	unch
Total Volume and Open Interest							1,816,005	3,900,064	+5,384
5-Year T-Notes(CBOT)
Dec19	191111	118~020	118~080	118~020	118~032	-0~020	787,169	4,461,522	-9,854
Mar20	191111	118~114	118~160	118~102	118~114	-0~020	33,770	277,887	+21,305
Jun20	191111	118~114	118~114	118~114	118~114	-0~020
Total Volume and Open Interest							820,939	4,739,409	+11,451
2 Year T-Notes(CBOT)
Dec19	191111	107~152	107~172	107~151	107~155	-0~006	514,321	3,719,734	-29,145
Mar20	191111	107~200	107~220	107~200	107~202	-0~007	41,347	373,167	+31,821
Jun20	191111	107~202	107~202	107~202	107~202	-0~007
Total Volume and Open Interest							555,668	4,092,901	+2,676
Eurodollars(CME)
Dec19	191111	98.085	98.095	98.085	98.090	+0.005	205,158	1,531,856	-1,706
Mar20	191111	98.265	98.290	98.265	98.270	-0.005	198,184	1,591,025	+4,478
Jun20	191111	98.325	98.360	98.320	98.325	-0.010	174,434	1,219,478	-69
Sep20	191111	98.365	98.410	98.365	98.370	-0.010	160,623	1,077,866	-9,437
Dec20	191111	98.345	98.385	98.345	98.350	-0.010	228,332	1,222,666	-5,860
Mar21	191111	98.390	98.430	98.385	98.395	-0.010	145,720	834,457	-16,044
Jun21	191111	98.375	98.415	98.375	98.380	-0.010	132,581	909,131	-443
Sep21	191111	98.365	98.400	98.360	98.370	-0.010	104,499	603,455	+2,510
Dec21	191111	98.335	98.370	98.325	98.335	-0.010	82,382	620,726	-1,594
Mar22	191111	98.335	98.370	98.325	98.335	-0.010	68,965	421,484	-4,432
Jun22	191111	98.310	98.350	98.310	98.320	-0.010	56,613	310,180	+1,577
Sep22	191111	98.300	98.335	98.290	98.305	-0.005	50,670	233,202	-2,051
Dec22	191111	98.270	98.305	98.265	98.280	-0.005	51,683	246,819	+4,352
Mar23	191111	98.260	98.295	98.255	98.270	-0.005	32,052	240,888	-2,374
Jun23	191111	98.245	98.275	98.240	98.255	unch	26,838	138,887	-826
Sep23	191111	98.225	98.260	98.225	98.235	-0.005	23,868	138,449	+340
Dec23	191111	98.200	98.240	98.200	98.215	unch	16,858	92,411	-457
Mar24	191111	98.185	98.220	98.180	98.200	+0.005	15,109	70,678	+1,250
Total Volume and Open Interest							1,854,042	12,088,800	-24,941
Ultra T-Bond(CBOT)
Dec19	191111	180~26	181~31	180~21	181~05	-0~03	146,838	1,166,111	-1,344
Mar20	191111	180~12	181~05	179~29	180~12	-0~03	1,979	17,105	+1,226
Jun20	191111	179~29	179~29	179~29	179~29	-0~03
Total Volume and Open Interest							148,817	1,183,216	-118
Ultra 10-Yr T-Note(CBOT)
Dec19	191111	138~290	139~125	138~285	139~040	+0~010	215,621	858,805	+16,266
Mar20	191111	140~150	140~210	140~085	140~150	+0~010	104	53	+15
Jun20	191111	140~150	140~150	140~150	140~150	+0~010
Total Volume and Open Interest							215,725	858,858	+16,281
30 Day Federal Funds(CBOT)
Nov19	191111	98.433	98.435	98.430	98.433	unch	32,873	374,754	-180
Dec19	191111	98.440	98.445	98.435	98.440	unch	38,930	229,321	-9,919
Jan20	191111	98.455	98.465	98.455	98.455	unch	46,009	425,653	+42
Feb20	191111	98.480	98.490	98.480	98.480	-0.005	32,724	237,586	+1,005
Mar20	191111	98.495	98.505	98.490	98.495	unch	11,402	56,050	+1,248
Apr20	191111	98.520	98.535	98.515	98.520	unch	21,122	177,281	-2,258
Total Volume and Open Interest							263,673	1,939,818	-1,185
Japanese Govt Bonds(SGX)
Dec19	191111	152.93	153.10	152.81	153.04	+0.10	1,110	15,676	-169
Mar20	191111	153.22	153.22	153.22	153.22	+0.10
Jun20	191111	153.22	153.22	153.22	153.22	+0.10
Total Volume and Open Interest							1,110	15,676	-169
Euro-Buxl(EUREX)
Dec19	191111	202.80	204.06	202.28	202.66	-0.66	49,799	244,212	-5,724
Mar20	191111	200.90	201.08	200.90	201.08	-0.66	2	40,015	+0
Jun20	191111	199.66	199.66	199.66	199.66	-0.66	0	7	+0
Total Volume and Open Interest							49,801	284,234	-5,724
Euro-Bund(EUREX)
Dec19	191111	169.64	169.99	169.46	169.56	-0.13	693,212	1,678,898	-131,227
Mar20	191111	171.80	171.80	171.37	171.38	-0.13	9,541	47,297	+4,510
Jun20	191111	168.75	168.75	168.75	168.75	-0.13	1	1	+0
Total Volume and Open Interest							702,754	1,726,196	-126,717
Euro-Bobl(EUREX)
Dec19	191111	134.01	134.08	133.96	133.97	-0.05	419,647	1,264,779	-68,681
Mar20	191111	133.94	133.94	133.94	133.94	-0.05	511	9,280	+408
Jun20	191111	134.32	134.32	134.32	134.32	-0.05
Total Volume and Open Interest							420,158	1,274,059	-68,273
Euro-Schatz(EUREX)
Dec19	191111	111.97	111.99	111.96	111.96	-0.01	242,536	1,608,054	-36,836
Mar20	191111	111.97	111.97	111.96	111.96	-0.00	1,400	3,549	+1,360
Jun20	191111	111.76	111.76	111.76	111.76	-0.00
Total Volume and Open Interest							243,936	1,611,603	-35,476
3-Mth Euribor(EUREX)
Dec19	191111	100.385	100.385	100.385	100.385	unch	0	2,136	+0
Mar20	191111	100.400	100.400	100.400	100.400	+0.005	0	1,051	+0
Jun20	191111	100.415	100.415	100.415	100.415	+0.005	0	527	-50
Total Volume and Open Interest							37	6,228	-70
Long Gilt(LIFFE)
Dec19	191111	131~01	131~07	130~24	130~28	-0~03	209,125	779,683	+717
Mar20	191111	131~31	131~31	131~15	131~20	-0~06	2	446	+2
Total Volume and Open Interest							209,127	780,129	+719
3-Mth Short Sterling(LIFFE)
Dec19	191111	99.19	99.20	99.18	99.19	-0.00	49,390	675,095	-374
Mar20	191111	99.27	99.28	99.25	99.25	-0.01	94,285	606,881	+5,434
Jun20	191111	99.29	99.30	99.26	99.27	-0.02	61,898	574,756	+3,089
Sep20	191111	99.29	99.31	99.28	99.29	-0.01	68,868	536,162	-3,327
Dec20	191111	99.27	99.29	99.24	99.25	-0.01	74,108	599,197	+1,206
Mar21	191111	99.27	99.29	99.25	99.25	-0.01	72,378	240,997	+4,799
Total Volume and Open Interest							805,942	4,232,412	+11,783
3-Mth Euribor(LIFFE)
Dec19	191111	100.385	100.390	100.380	100.385	+0.005	64,158	707,822	+7,255
Mar20	191111	100.395	100.400	100.395	100.395	unch	45,860	412,987	+4,509
Jun20	191111	100.410	100.420	100.405	100.410	unch	43,534	369,794	+2,905
Total Volume and Open Interest							651,220	4,243,269	+23,565
3-Mth Aus T-Bills(SFE)
Dec19	191111	99.01	99.02	99.00	99.02	+0.01	21,539	153,373	-475
Mar20	191111	99.13	99.15	99.11	99.14	+0.01	39,427	243,953	+6,335
Jun20	191111	99.14	99.17	99.12	99.16	+0.01	28,512	219,896	+4,266
Sep20	191111	99.16	99.18	99.13	99.18	+0.02	22,382	199,649	+231
Dec20	191111	99.11	99.14	99.08	99.14	+0.02	9,667	134,589	+97
Mar21	191111	99.12	99.14	99.09	99.14	+0.02	10,528	86,163	+3,531
Jun21	191111	99.09	99.11	99.06	99.11	+0.02	3,905	54,688	+630
Sep21	191111	99.05	99.07	99.02	99.07	+0.02	3,071	28,962	+1,274
Dec21	191111	98.99	99.01	98.98	99.01	+0.02	38	6,120	+27
Mar22	191111	98.99	98.99	98.99	98.99	+0.02	86	1,330	-10
Total Volume and Open Interest							139,221	1,129,692	+15,840
10-Year Aus T-Bonds(SFE)
Dec19	191111	98.70	98.72	98.65	98.70	-0.01	213,874	1,301,695	-6,765
Mar20	191111	98.69	98.69	98.69	98.69	unch	1	932	+1
Total Volume and Open Interest							213,875	1,302,627	-6,764
3-Year Aus T-Bonds(SFE)
Dec19	191111	99.11	99.14	99.08	99.13	+0.01	234,324	1,156,292	+6,033
Mar20	191111	99.14	99.14	99.14	99.14	+0.02	0	2,299	+0
Total Volume and Open Interest							234,324	1,158,591	+6,033
Gold(CMX)
Dec19	191111	1460.0	1467.4	1448.9	1457.1	-5.8	447,069	424,329	-20,727
Feb20	191111	1466.7	1474.1	1455.9	1464.1	-5.7	70,215	180,596	+14,688
Apr20	191111	1473.4	1479.0	1461.1	1469.4	-5.7	2,819	38,747	+637
Jun20	191111	1478.3	1483.9	1466.0	1474.2	-5.8	2,094	37,875	-31
Aug20	191111	1484.6	1484.7	1471.1	1478.8	-6.1	419	6,599	+173
Oct20	191111	1489.3	1489.3	1480.1	1483.4	-6.0	119	4,221	-27
Dec20	191111	1494.0	1494.0	1480.1	1488.0	-8.3	346	7,393	+0
Feb21	191111	1491.9	1491.9	1491.9	1491.9	-8.1	10	114	+10
Apr21	191111	1495.1	1495.1	1495.1	1495.1	-8.1	0	32	+0
Jun21	191111	1509.7	1509.7	1498.3	1498.3	-8.1	6	1,491	+0
Aug21	191111	1502.3	1502.3	1502.3	1502.3	-8.1	0	2	+0
Total Volume and Open Interest							523,247	702,861	-5,383
Silver(CMX)
Dec19	191111	1675.5	1691.0	1663.0	1680.2	-2.1	135,567	135,413	-8,993
Mar20	191111	1692.5	1705.0	1677.5	1694.8	-2.1	15,468	58,517	+5,543
May20	191111	1705.0	1712.0	1688.0	1703.3	-2.0	2,044	13,264	-114
Jul20	191111	1710.0	1720.0	1700.0	1711.6	-2.1	1,704	11,863	+355
Sep20	191111	1719.5	1722.0	1719.0	1719.4	-2.3	76	2,199	-56
Dec20	191111	1732.0	1738.0	1715.0	1731.1	-2.0	399	2,068	-3
Mar21	191111	1739.6	1739.6	1739.6	1739.6	-2.0	0	1	+0
Total Volume and Open Interest							156,151	223,942	-3,582
Platinum(NYMEX)
Jan20	191111	889.6	894.9	875.8	880.6	-12.5	27,128	84,193	-89
Apr20	191111	897.1	899.0	881.7	886.4	-12.6	681	8,246	+196
Jul20	191111	900.8	900.8	887.7	891.7	-12.5	100	327	+58
Oct20	191111	899.0	899.0	893.9	893.9	-12.9	12	16	+8
Total Volume and Open Interest							27,936	92,831	+174
Palladium(NYMEX)
Dec19	191111	1708.20	1724.30	1644.30	1656.00	-52.60	6,305	20,138	-1,012
Mar20	191111	1708.70	1720.40	1642.00	1653.10	-52.40	840	4,874	+297
Jun20	191111	1650.00	1650.00	1645.20	1646.90	-52.40	17	1,521	+8
Total Volume and Open Interest							7,167	26,633	-705
Copper(CMX)
Dec19	191111	268.30	269.00	265.60	266.40	-1.80	73,113	113,524	-7,452
Mar20	191111	269.90	269.90	266.60	267.40	-1.75	23,066	82,538	+4,486
May20	191111	270.45	270.45	267.30	268.05	-1.75	6,488	13,776	+1,082
Jul20	191111	269.60	269.65	267.80	268.70	-1.65	3,597	15,827	+1,193
Sep20	191111	269.20	269.95	268.90	269.30	-1.55	820	3,104	-52
Total Volume and Open Interest							108,322	237,567	-684
E-mini DJIA Index(CBOT)
Dec19	191111	27645	27673	27470	27658	+27	125,901	110,690	-3,180
Mar20	191111	27620	27654	27470	27646	+24	118	4,392	+9
Jun20	191111	27598	27598	27476	27598	+35	0	2	+0
Sep20	191111	27557	27557	27514	27557	+35
Total Volume and Open Interest							126,019	115,084	-3,171
S & P 500(CME)
Dec19	191111	3091.40	3091.50	3075.00	3087.40	-3.20	1,681	23,125	-1,172
Mar20	191111	3089.80	3089.80	3089.80	3089.80	-3.10	0	6	+5
Jun20	191111	3089.20	3089.20	3089.20	3089.20	-2.90
Sep20	191111	3089.50	3089.50	3089.50	3089.50	-2.90
Total Volume and Open Interest							1,681	23,205	-1,167
S & P 500 E-Mini(CME)
Dec19	191111	3090.50	3092.25	3074.50	3087.50	-3.00	1,080,147	2,585,427	-2,991
Mar20	191111	3093.00	3094.00	3077.00	3089.75	-3.25	7,608	137,562	+4,883
Jun20	191111	3094.00	3094.00	3077.75	3089.25	-2.75	21	3,802	-2
Sep20	191111	3085.00	3089.50	3083.50	3089.50	-3.00	88	149	+83
Total Volume and Open Interest							1,087,864	2,728,254	+1,973
NASDAQ 100 E-Mini(CME)
Dec19	191111	8257.25	8261.75	8206.50	8249.75	-7.50	326,871	228,330	+2,270
Mar20	191111	8278.25	8280.00	8228.75	8271.75	-7.25	418	2,192	+5
Jun20	191111	8260.00	8289.75	8253.00	8289.75	-7.50	0	82	+0
Total Volume and Open Interest							327,289	230,606	+2,275
S&P Midcap 400(CME) e-Mini
Dec19	191111	1999.00	1999.50	1984.90	1994.80	-3.70	8,736	72,689	+279
Mar20	191111	1998.80	1998.80	1991.20	1998.80	-3.60	0	93	+0
Jun20	191111	2003.80	2003.80	2003.80	2003.80	-3.80
Total Volume and Open Interest							8,736	72,782	+279
Volatility Index(CBOE)
Nov19	191111	14.30	14.70	14.05	14.08	-0.20	72,562	133,424	-8,278
Dec19	191111	16.08	16.35	15.80	15.83	-0.19	53,888	229,087	+13,400
Jan20	191111	17.38	17.60	17.10	17.13	-0.20	15,341	49,316	+1,494
Feb20	191111	18.12	18.30	17.85	17.88	-0.20	9,912	44,991	+1,764
Total Volume and Open Interest							157,975	511,358	+8,689
S & P 600(CME)
Dec19	191111	985.90	985.90	985.90	985.90	-2.80	0	430	+0
Mar20	191111	986.50	986.50	986.50	986.50	-2.80
Total Volume and Open Interest							0	430	+0
Russell 2000 Mini(CME)
Dec19	191111	1600.10	1600.60	1587.20	1596.90	-2.00	99,793	467,504	+1,120
Mar20	191111	1591.30	1601.20	1590.40	1599.00	-2.00	52	3,314	+16
Jun20	191111	1601.20	1601.20	1601.20	1601.20	-2.00	0	3	+0
Total Volume and Open Interest							99,845	470,821	+1,136
Nikkei 225(CME)
Dec19	191111	23475	23490	23235	23380	-105	6,072	33,767	-138
Mar20	191111	23420	23425	23200	23335	-105	5	555	+1
Total Volume and Open Interest							6,077	34,322	-137
Nikkei 225(SGX)
Dec19	191111	23380	23480	23255	23255	-125	120,439	143,010	+7,954
Mar20	191111	23355	23355	23200	23200	-130	31	1,508	-1
Jun20	191111	23040	23040	23040	23040	-125	0	1,451	+0
Total Volume and Open Interest							120,470	173,044	+3,487
Nikkei 225 Mini(JPX)
Dec19	191111	23395	23480	23295	23300	-80	1,042,747	448,975	+18,537
Mar20	191111	23310	23405	23225	23230	-80	36,967	26,071	+991
Jun20	191111	23135	23205	23030	23030	-80	620	1,947	+185
Total Volume and Open Interest							1,101,975	520,799	-120,610
Nikkei 225(JPX)
Dec19	191111	23400	23490	23300	23300	-80	91,018	283,839	-2,874
Mar20	191111	23310	23400	23230	23230	-80	1,280	17,668	+400
Jun20	191111	23170	23170	23030	23030	-80	14	15,469	-99
Total Volume and Open Interest							92,338	387,398	-2,717
Nikkei 225(CME) Yen
Dec19	191111	23470	23480	23225	23370	-100	34,373	71,211	-1,351
Mar20	191111	23370	23370	23180	23290	-105	8	531	+0
Jun20	191111	23150	23150	23150	23150	-120
Total Volume and Open Interest							34,381	71,742	-1,351
Nikkei 225(CME) e-Mini Yen
Dec19	191111	23370	23370	23260	23370	-100	0	5	+0
Mar20	191111	23290	23290	23290	23290	-110
Jun20	191111	23150	23150	23150	23150	-120
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Nov19	191111	5865.5	5906.5	5863.0	5894.0	+4.5	69,007	300,000	-469
Dec19	191111	5861.5	5897.0	5855.0	5884.5	+5.0	6,064	82,397	+3,012
Jan20	191111	5875.5	5875.5	5875.5	5875.5	+4.5
Mar20	191111	5867.0	5867.0	5867.0	5867.0	+3.0	85	63	+8
Total Volume and Open Interest							75,156	396,967	+2,551
Hang Seng Index(HKFE)
Nov19	191111	27674	27720	26808	26994	-686	158,498	116,010	-2,099
Dec19	191111	27700	27762	26866	27045	-690	2,884	22,058	+167
Total Volume and Open Interest							162,637	146,073	-1,533
DAX(EUREX)
Dec19	191111	13241.0	13241.0	13133.5	13203.0	-16.0	77,964	117,309	-3,282
Mar20	191111	13170.0	13202.5	13131.5	13196.5	-16.0	57	1,429	+7
Jun20	191111	13212.0	13216.0	13212.0	13216.0	-16.0	22	189	-23
Total Volume and Open Interest							78,043	118,927	-3,298
Mini-DAX(EUREX)
Dec19	191111	13247.0	13247.0	13136.0	13203.0	-16.0	31,419	12,727	-708
Mar20	191111	13200.0	13206.0	13144.0	13196.5	-16.0	36	1,454	-16
Jun20	191111	13232.0	13232.0	13216.0	13216.0	-16.0	6	63	-6
Total Volume and Open Interest							31,461	14,244	-730
DJ EuroSTOXX 50(EUREX)
Dec19	191111	3699	3699	3677	3694	+5	818,880	3,759,112	+32,661
Mar20	191111	3670	3683	3663	3680	+5	459	176,337	+91
Jun20	191111	3598	3598	3598	3598	+5	0	39,420	-1
Total Volume and Open Interest							819,339	4,002,411	+32,751
Swiss Market Index(EUREX)
Dec19	191111	10291	10327	10265	10291	-1	27,324	193,639	-29
Mar20	191111	10177	10179	10177	10179	-1	1	1,489	-1
Jun20	191111	10003	10003	10003	10003	-1	0	53	+0
Total Volume and Open Interest							27,325	195,181	-30
FT-SE 100(EURONEXT)
Dec19	191111	7349.00	7353.00	7237.00	7303.50	-38.00	74,510	752,160	-1,894
Mar20	191111	7274.00	7274.00	7238.00	7238.00	-38.00	59	2,350	-8
Jun20	191111	7159.50	7159.50	7159.50	7159.50	-38.50	0	40	+0
Total Volume and Open Interest							74,569	754,550	-1,902
SPI 200(SFE)
Dec19	191111	6700.0	6767.0	6697.0	6765.0	+66.0	43,514	373,213	-977
Mar20	191111	6692.0	6692.0	6692.0	6692.0	+65.0	0	1,820	+0
Jun20	191111	6667.0	6667.0	6667.0	6667.0	+65.0	0	218	+0
Total Volume and Open Interest							43,519	377,248	-977
FTSE MIB(ISE)
Dec19	191111	23410.00	23490.00	23345.00	23449.00	-28.00	23,647	140,838	+3,861
Mar20	191111	23165.00	23375.00	23165.00	23347.00	-28.00	117	679	+59
Jun20	191111	22590.00	22767.00	22590.00	22767.00	-28.00	16	85	+7
Total Volume and Open Interest							23,780	141,605	+3,927
KOSPI 200(KFE)
Dec19	191111	283.70	284.15	280.85	281.20	-2.35	221,815	329,499	+2,601
Mar20	191111	281.00	281.30	278.05	278.25	-2.45	910	13,155	+166
Jun20	191111	279.55	279.55	278.50	278.50	-2.05	683	9,879	+673
Total Volume and Open Interest							223,850	382,336	+3,441
GSCI(CME)
Nov19	191111	414.85	417.70	414.10	417.40	-1.30	2,250	7,911	-2,235
Dec19	191111	419.75	419.75	416.25	419.75	-1.00	2,278	4,446	+2,261
Jan20	191111	419.35	419.35	417.10	419.35	-1.00
Total Volume and Open Interest							4,528	12,357	+26