MRCI's End of Day Prices

Daily Futures Price Listing Tue November 12, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov19	191112	906.00	909.25	905.00	905.75	+0.75	798	391	-930
Jan20	191112	916.50	920.00	915.00	917.00	unch	116,682	326,212	+3,162
Mar20	191112	930.50	933.25	928.25	930.25	-0.25	41,290	167,327	+4,435
May20	191112	942.00	945.50	940.50	942.75	unch	20,031	88,461	+1,046
Jul20	191112	952.75	956.25	951.25	953.75	+0.25	16,777	86,808	+194
Aug20	191112	957.50	959.75	955.25	957.25	unch	734	7,546	+115
Sep20	191112	955.50	956.75	952.75	954.75	+0.25	292	3,523	+1
Nov20	191112	957.25	959.75	955.25	957.25	+0.25	3,813	46,418	-744
Jan21	191112	961.25	963.75	959.25	961.00	-0.25	179	2,861	-50
Mar21	191112	957.50	959.00	954.75	956.00	-0.75	106	5,604	-35
May21	191112	955.00	957.50	954.25	955.25	-0.75	107	1,273	+3
Jul21	191112	960.00	960.75	958.00	958.50	-1.00	98	931	+17
Aug21	191112	957.50	957.50	957.50	957.50	-1.00	0	30	+0
Sep21	191112	941.00	941.00	941.00	941.00	-1.00	0	22	+0
Total Volume and Open Interest							200,999	738,073	+7,225
Soybean Meal(CBOT)
Dec19	191112	300.60	303.20	300.50	302.30	+1.70	54,251	119,123	-4,411
Jan20	191112	302.70	305.20	302.50	304.40	+1.70	38,593	107,133	+4,811
Mar20	191112	305.90	308.40	305.60	307.60	+1.90	23,909	89,710	+2,493
May20	191112	309.00	311.60	308.70	310.70	+1.90	8,368	40,805	+357
Jul20	191112	312.50	314.90	312.30	314.10	+1.70	6,727	32,907	-1,387
Aug20	191112	313.80	316.10	313.40	315.30	+1.80	672	7,457	-140
Sep20	191112	314.80	316.80	313.80	315.90	+1.60	328	6,651	-99
Oct20	191112	314.80	317.00	314.40	316.00	+1.70	275	5,057	+4
Dec20	191112	316.50	318.60	316.40	317.70	+1.60	1,555	15,834	+215
Jan21	191112	317.40	317.90	317.20	317.50	+1.40	223	1,257	+197
Total Volume and Open Interest							134,914	426,686	+2,049
Soybean Oil(CBOT)
Dec19	191112	31.40	31.48	30.88	31.03	-0.39	69,133	143,000	-10,889
Jan20	191112	31.60	31.68	31.10	31.23	-0.39	47,625	138,469	+7,202
Mar20	191112	31.85	31.94	31.38	31.51	-0.38	19,814	119,276	-952
May20	191112	32.18	32.24	31.70	31.82	-0.37	11,985	61,951	+1,585
Jul20	191112	32.45	32.52	31.99	32.11	-0.35	7,764	48,091	+316
Aug20	191112	32.54	32.56	32.06	32.17	-0.35	443	7,631	-108
Sep20	191112	32.57	32.61	32.11	32.23	-0.34	91	5,745	-33
Oct20	191112	32.59	32.59	32.14	32.22	-0.35	196	3,773	+12
Dec20	191112	32.71	32.74	32.28	32.36	-0.34	794	15,413	-37
Jan21	191112	32.42	32.58	32.41	32.48	-0.33	13	338	-4
Total Volume and Open Interest							157,858	544,921	-2,908
Canola(WCE)
Nov19	191112	456.1	456.1	456.1	456.1	-0.7	30	25	+0
Jan20	191112	462.0	464.7	460.4	462.1	-1.2	11,106	91,834	+1,423
Mar20	191112	470.4	474.1	470.0	471.6	-1.3	4,768	47,618	+719
May20	191112	478.7	482.9	478.7	480.4	-0.8	1,866	20,003	-259
Jul20	191112	485.9	490.4	485.9	487.9	-0.5	943	9,991	+41
Total Volume and Open Interest							20,710	184,510	+2,827
Corn(CBOT)
Dec19	191112	373.50	378.00	372.75	377.75	+4.50	211,215	570,355	-31,895
Mar20	191112	382.25	386.75	381.50	386.50	+4.50	162,395	477,188	+37,136
May20	191112	388.75	392.75	388.00	392.75	+4.00	26,399	143,550	-437
Jul20	191112	395.00	398.75	394.25	398.75	+3.75	31,348	205,648	+2,766
Sep20	191112	393.00	395.25	392.75	395.25	+2.50	3,779	52,940	+154
Dec20	191112	398.50	400.00	397.75	400.00	+1.75	10,289	142,090	+1,275
Mar21	191112	408.75	409.75	407.75	409.75	+1.50	225	6,367	+6
May21	191112	414.00	414.75	413.75	414.75	+1.25	10	1,366	+4
Jul21	191112	417.50	418.00	416.75	418.00	+1.00	15	2,974	+0
Sep21	191112	406.75	406.75	406.75	406.75	+0.50	0	806	+0
Total Volume and Open Interest							445,812	1,610,205	+9,026
Wheat(CBOT)
Dec19	191112	506.25	517.25	505.25	517.00	+11.25	78,285	145,534	-14,957
Mar20	191112	510.50	522.25	509.50	521.75	+11.25	60,240	140,754	+10,821
May20	191112	515.50	527.00	515.00	526.50	+11.00	15,787	46,413	+3,110
Jul20	191112	520.00	530.50	519.25	530.25	+10.50	7,003	49,349	-74
Sep20	191112	527.50	537.75	527.00	537.25	+9.75	699	10,979	+114
Dec20	191112	539.25	549.25	538.75	548.75	+9.50	1,499	16,310	+544
Total Volume and Open Interest							163,559	412,486	-452
Wheat(KCBT)
Dec19	191112	424.50	439.25	423.50	438.75	+16.00	47,799	111,822	-14,591
Mar20	191112	430.50	445.75	430.50	445.50	+15.50	42,511	106,030	+11,763
May20	191112	437.75	452.50	437.50	451.75	+15.00	9,071	35,624	+1,167
Jul20	191112	444.00	458.25	444.00	458.00	+15.00	3,566	29,778	-113
Sep20	191112	454.75	466.25	453.75	466.25	+14.50	1,438	7,859	+19
Dec20	191112	466.50	478.25	466.00	478.25	+14.25	1,271	12,762	+840
Mar21	191112	479.25	489.25	478.00	489.25	+13.75	38	1,033	+20
Total Volume and Open Interest							105,694	305,043	-895
Wheat(MGE)
Dec19	191112	515.25	522.75	515.00	521.75	+6.50	3,047	27,383	+41
Mar20	191112	531.25	537.75	531.00	537.00	+5.75	2,131	24,869	+849
May20	191112	541.75	547.00	541.00	546.50	+5.25	370	6,593	+35
Jul20	191112	551.00	556.00	551.00	556.00	+5.25	165	4,117	+53
Sep20	191112	560.25	565.00	560.25	564.25	+4.75	94	3,228	+31
Dec20	191112	574.00	577.00	574.00	575.75	+3.75	91	1,790	+11
Total Volume and Open Interest							5,984	68,228	+1,039
Oats(CBOT)
Dec19	191112	313.00	314.00	306.50	307.75	-4.50	675	4,062	-100
Mar20	191112	308.00	308.00	302.00	304.25	-3.75	427	2,834	+204
May20	191112	304.00	304.00	301.75	303.25	-3.50	8	107	-2
Jul20	191112	300.50	300.50	300.50	300.50	-0.75	5	14	+1
Total Volume and Open Interest							1,117	7,030	+104
Rough Rice(CBOT)
Nov19	191112	11.74	11.74	11.74	11.74	-0.04
Jan20	191112	12.07	12.10	11.95	11.97	-0.05	436	8,293	-25
Mar20	191112	12.27	12.27	12.16	12.16	-0.05	6	471	+2
May20	191112	12.28	12.28	12.28	12.28	-0.06	1	12	+1
Total Volume and Open Interest							443	8,802	-32
Live Cattle(CME)
Dec19	191112	119.700	119.980	119.050	119.750	-0.135	34,648	97,309	-7,332
Feb20	191112	125.450	125.785	124.785	125.580	-0.100	37,044	110,581	+8,691
Apr20	191112	126.830	127.200	126.350	127.050	+0.100	18,281	71,714	+1,545
Jun20	191112	118.700	119.100	118.230	118.980	+0.130	9,229	52,226	+1,083
Aug20	191112	116.330	116.650	115.900	116.600	+0.020	3,546	15,221	+1,055
Oct20	191112	117.080	117.480	116.800	117.430	+0.080	760	3,093	+225
Total Volume and Open Interest							104,052	352,670	+5,460
Feeder Cattle(CME)
Nov19	191112	147.850	148.235	147.350	147.800	+0.220	1,324	3,280	-436
Jan20	191112	147.500	147.785	146.350	147.130	unch	4,736	22,256	+599
Mar20	191112	147.000	147.400	146.000	146.830	+0.130	3,158	10,337	+263
Apr20	191112	148.150	148.685	147.350	148.050	+0.050	1,646	3,527	+513
May20	191112	148.685	149.130	147.935	148.485	+0.050	844	2,128	+81
Aug20	191112	152.985	153.250	152.080	152.630	-0.105	217	1,744	+79
Sep20	191112	152.985	153.435	152.630	152.850	-0.050	29	206	+0
Total Volume and Open Interest							11,960	43,495	+1,101
Lean Hogs(CME)
Dec19	191112	63.750	65.680	63.750	64.725	+1.425	32,648	67,690	-7,860
Feb20	191112	74.400	76.100	74.200	75.550	+1.820	23,784	84,968	+6,685
Apr20	191112	81.000	82.400	80.785	82.035	+1.385	10,357	58,467	+1,352
May20	191112	87.635	88.500	87.480	88.200	+0.720	48	1,290	-21
Jun20	191112	92.750	93.180	92.230	92.930	+0.430	5,899	32,048	+563
Jul20	191112	93.000	93.250	92.500	93.135	+0.205	5,402	19,502	+1,831
Aug20	191112	91.500	91.730	91.180	91.650	+0.170	1,704	12,244	+336
Oct20	191112	76.680	77.000	76.550	76.930	+0.280	1,652	8,259	+650
Total Volume and Open Interest							81,773	290,099	+3,615
Class III Milk(CME)
Nov19	191112	20.17	20.23	19.92	20.04	-0.12	196	5,486	-2
Dec19	191112	19.24	19.24	18.66	18.69	-0.50	332	5,151	+50
Jan20	191112	17.95	18.04	17.65	17.69	-0.26	113	2,610	+16
Feb20	191112	17.24	17.29	17.03	17.10	-0.12	91	1,564	+33
Mar20	191112	17.02	17.05	16.89	16.89	-0.10	71	1,499	+4
Apr20	191112	17.02	17.04	16.92	16.92	-0.09	41	1,142	-19
May20	191112	17.19	17.20	17.07	17.10	-0.07	43	1,046	-14
Jun20	191112	17.34	17.36	17.20	17.23	-0.07	49	1,045	+2
Jul20	191112	17.54	17.55	17.43	17.43	-0.07	12	548	-1
Aug20	191112	17.60	17.63	17.60	17.60	unch	23	470	+2
Sep20	191112	17.72	17.72	17.70	17.71	+0.01	9	586	+0
Oct20	191112	17.56	17.56	17.56	17.56	unch	17	416	+4
Nov20	191112	17.38	17.38	17.38	17.38	unch	7	382	-2
Total Volume and Open Interest							1,024	22,418	+83
Cocoa(ICE)
Dec19	191112	2525	2648	2518	2633	+100	11,464	14,720	-8,696
Mar20	191112	2506	2637	2501	2620	+106	26,015	122,445	+5,373
May20	191112	2511	2634	2511	2620	+96	10,866	73,472	+3,105
Jul20	191112	2496	2608	2496	2594	+86	4,696	27,424	+1,280
Sep20	191112	2475	2569	2474	2554	+72	2,795	23,632	+14
Dec20	191112	2427	2508	2425	2490	+56	1,960	28,321	+881
Mar21	191112	2385	2459	2385	2441	+46	777	12,564	-134
Total Volume and Open Interest							58,665	308,747	+1,807
Coffee "C"(ICE)
Dec19	191112	106.15	107.45	104.80	105.60	-0.40	41,346	53,240	-11,664
Mar20	191112	109.85	110.80	108.15	108.90	-0.55	44,338	110,963	+6,510
May20	191112	111.95	113.10	110.45	111.25	-0.50	9,609	50,313	+1,130
Jul20	191112	114.35	115.20	112.65	113.45	-0.50	10,033	31,717	-1,711
Sep20	191112	116.35	117.10	114.75	115.40	-0.55	5,435	18,943	+1,087
Dec20	191112	118.95	119.45	117.10	117.70	-0.65	1,233	14,022	+82
Total Volume and Open Interest							112,708	293,942	-4,464
Orange Juice(ICE)
Jan20	191112	98.30	98.95	97.00	98.55	+0.45	863	13,776	-1
Mar20	191112	101.55	101.65	100.10	101.30	+0.25	151	1,913	+57
May20	191112	104.50	104.55	103.20	104.35	+0.30	48	755	+12
Jul20	191112	106.50	107.30	106.15	107.30	+0.50	28	394	+13
Sep20	191112	109.55	110.40	109.30	110.40	+0.60	15	182	+1
Nov20	191112	112.75	113.55	112.75	113.55	+0.65	13	180	+5
Total Volume and Open Interest							1,131	17,314	+100
Sugar #11(ICE)
Mar20	191112	12.62	12.63	12.51	12.59	+0.02	63,068	524,754	-4,292
May20	191112	12.72	12.74	12.63	12.70	+0.02	24,735	178,114	-319
Jul20	191112	12.79	12.85	12.75	12.81	+0.01	9,193	118,201	-264
Oct20	191112	13.03	13.08	12.99	13.04	+0.02	8,792	80,015	+1,162
Mar21	191112	13.61	13.62	13.56	13.60	+0.02	2,535	47,009	+740
May21	191112	13.64	13.68	13.62	13.63	+0.02	416	8,411	-13
Jul21	191112	13.70	13.70	13.64	13.64	unch	136	8,733	-75
Oct21	191112	13.81	13.81	13.75	13.75	unch	58	6,033	+11
Total Volume and Open Interest							108,991	974,014	-2,992
London Cocoa(LCE)
Dec19	191112	1946	2034	1940	2030	+84	6,196	63,787	-2,546
Mar20	191112	1859	1939	1853	1934	+76	10,834	96,430	+353
May20	191112	1824	1895	1817	1889	+67	3,651	54,450	+107
Jul20	191112	1803	1871	1799	1863	+59	1,582	43,804	+223
Sep20	191112	1772	1831	1769	1822	+48	1,303	32,299	+212
Dec20	191112	1714	1760	1714	1752	+36	1,137	32,540	+480
Mar21	191112	1683	1725	1683	1718	+30	655	16,174	+240
Total Volume and Open Interest							25,475	348,680	-837
London Sugar(LCE)
Dec19	191112	334.50	334.90	325.90	327.50	-5.40	6,931	10,541	-3,004
Mar20	191112	335.40	337.00	331.00	333.20	-1.70	8,064	50,007	+1,252
May20	191112	341.40	342.40	337.10	339.20	-1.20	2,354	14,335	+493
Aug20	191112	346.40	346.60	342.40	344.50	-0.60	701	6,742	+257
Oct20	191112	350.30	350.30	346.60	348.60	-0.30	241	2,952	+110
Total Volume and Open Interest							18,299	87,394	-892
Cotton(ICE)
Dec19	191112	64.10	64.83	64.01	64.74	+0.45	33,881	62,522	-11,890
Mar20	191112	66.44	66.59	65.87	66.50	+0.42	35,451	113,902	+10,098
May20	191112	67.39	67.74	67.05	67.68	+0.32	6,206	23,780	+2,151
Jul20	191112	68.61	68.81	68.04	68.66	+0.17	2,216	14,390	+16
Oct20	191112	69.01	69.01	69.01	69.01	+0.07	0	4	+0
Dec20	191112	68.80	69.00	68.33	68.70	+0.03	938	23,443	+318
Total Volume and Open Interest							78,744	239,761	+693
Lumber(CME)
Nov19	191112	376.0	381.5	372.0	372.2	-4.8	49	138	-30
Jan20	191112	389.1	393.1	384.4	384.8	-6.9	249	2,414	+24
Mar20	191112	391.3	393.0	387.0	387.3	-5.3	38	359	+2
May20	191112	389.6	389.6	385.8	386.5	-1.0	18	140	+3
Jul20	191112	389.2	389.2	389.2	389.2	-2.4	0	23	+0
Sep20	191112	387.7	387.7	387.7	387.7	-2.4
Nov20	191112	386.2	386.2	386.2	386.2	-2.4
Total Volume and Open Interest							354	3,074	-1
Crude Oil(NYM)
Dec19	191112	56.89	57.55	56.54	56.80	-0.06	498,981	280,384	-36,853
Jan20	191112	56.91	57.59	56.59	56.85	-0.05	179,069	343,555	+33,416
Feb20	191112	56.81	57.46	56.48	56.74	-0.03	74,976	161,416	+4,011
Mar20	191112	56.51	57.16	56.24	56.48	-0.01	44,699	192,879	+3,341
Apr20	191112	56.13	56.82	55.96	56.18	+0.02	26,518	89,684	+2,209
May20	191112	55.79	56.41	55.61	55.84	+0.06	17,386	76,259	-699
Jun20	191112	55.39	56.00	55.16	55.45	+0.08	39,850	188,574	+247
Jul20	191112	55.11	55.56	54.79	55.05	+0.10	8,503	57,619	+815
Aug20	191112	54.55	55.14	54.55	54.66	+0.11	5,978	42,181	+1,103
Sep20	191112	54.32	54.73	54.05	54.30	+0.10	8,406	81,722	+1,079
Oct20	191112	53.99	54.43	53.95	54.01	+0.10	3,324	45,226	+939
Nov20	191112	53.67	54.07	53.53	53.77	+0.10	4,136	41,649	+474
Dec20	191112	53.50	53.99	53.30	53.58	+0.11	28,310	185,322	+2,666
Jan21	191112	53.18	53.89	53.18	53.37	+0.11	2,601	31,446	-477
Feb21	191112	53.39	53.40	53.12	53.17	+0.11	1,707	18,418	+310
Mar21	191112	53.00	53.00	53.00	53.00	+0.12	860	29,514	+117
Total Volume and Open Interest							958,505	2,152,338	+11,821
e-miNY Crude Oil(NYM)
Dec19	191112	56.875	57.550	56.550	56.800	-0.050	13,347	2,618	+36
Jan20	191112	56.800	57.600	56.600	56.850	-0.050	582	732	+18
Feb20	191112	56.650	57.450	56.500	56.750	-0.025	61	178	+9
Mar20	191112	56.550	57.100	56.350	56.475	-0.025	15	183	+1
Apr20	191112	56.000	56.500	56.000	56.175	+0.025	10	144	+0
May20	191112	55.850	56.100	55.850	55.850	+0.075	0	126	+0
Jun20	191112	55.275	55.925	55.250	55.450	+0.075	7	19	-1
Jul20	191112	55.050	55.050	55.050	55.050	+0.100	1	44	+0
Aug20	191112	54.650	54.800	54.525	54.650	+0.100	4	35	+0
Sep20	191112	54.300	54.300	54.300	54.300	+0.100	0	25	+0
Total Volume and Open Interest							14,027	4,192	+63
NY Harbor ULSD(NYM)
Dec19	191112	191.49	192.35	189.20	189.76	-1.66	59,310	101,813	-10,898
Jan20	191112	191.19	191.85	188.94	189.51	-1.41	53,685	86,957	+4,483
Feb20	191112	190.36	191.24	188.55	189.10	-1.21	31,390	55,345	+1,272
Mar20	191112	188.63	190.12	187.51	188.09	-1.05	21,276	54,240	-2,274
Apr20	191112	187.34	188.44	186.10	186.65	-0.86	7,825	45,656	+56
May20	191112	186.94	187.43	185.40	185.70	-0.75	5,136	21,683	+45
Jun20	191112	186.42	186.76	184.44	185.04	-0.63	7,168	23,849	-765
Jul20	191112	185.80	186.36	184.51	184.93	-0.53	751	7,831	+1
Aug20	191112	185.00	186.20	184.52	184.89	-0.47	323	4,561	+50
Sep20	191112	184.90	186.28	184.68	185.01	-0.43	367	6,188	+20
Oct20	191112	185.57	185.88	185.19	185.19	-0.38	327	3,203	+201
Nov20	191112	185.59	185.59	185.37	185.37	-0.33	326	2,756	+8
Dec20	191112	186.38	186.97	184.89	185.48	-0.34	1,951	16,928	+150
Jan21	191112	185.63	185.63	185.63	185.63	-0.34	13	2,587	+5
Total Volume and Open Interest							189,985	441,935	-7,536
RBOB Gasoline(NYM)
Dec19	191112	160.99	163.34	160.57	161.44	+0.45	73,180	109,893	-12,140
Jan20	191112	160.40	162.62	159.95	160.96	+0.59	61,220	112,243	+6,686
Feb20	191112	160.19	162.76	160.14	161.13	+0.59	25,805	46,262	+1,359
Mar20	191112	161.60	163.88	161.45	162.34	+0.58	16,040	38,418	+756
Apr20	191112	179.69	181.18	178.79	179.74	+0.65	8,634	19,060	+492
May20	191112	179.61	181.20	179.19	179.81	+0.63	6,972	15,710	+1,175
Jun20	191112	178.15	179.78	177.51	178.49	+0.65	5,274	16,586	+748
Jul20	191112	176.17	177.53	175.52	176.29	+0.68	2,978	7,337	+598
Aug20	191112	173.75	174.28	172.76	173.38	+0.66	682	3,298	+163
Sep20	191112	169.99	170.50	168.93	169.64	+0.61	938	3,270	+200
Total Volume and Open Interest							203,008	385,704	+233
e-miNY RBOB Gasoline(NYM)
Dec19	191112	161.44	161.44	161.44	161.44	+0.45	0	2	+0
Jan20	191112	160.96	160.96	160.96	160.96	+0.59
Feb20	191112	161.13	161.13	161.13	161.13	+0.59
Mar20	191112	162.34	162.34	162.34	162.34	+0.58
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Dec19	191112	2.637	2.685	2.607	2.621	-0.016	250,309	192,285	-27,949
Jan20	191112	2.725	2.769	2.696	2.714	-0.014	141,995	262,586	+14,841
Feb20	191112	2.690	2.722	2.654	2.668	-0.019	41,442	84,989	+1,643
Mar20	191112	2.560	2.590	2.535	2.547	-0.012	41,211	144,478	+301
Apr20	191112	2.380	2.395	2.361	2.373	unch	33,708	90,810	+2,698
May20	191112	2.359	2.372	2.344	2.357	+0.002	17,167	85,941	+1,702
Jun20	191112	2.403	2.414	2.388	2.400	unch	9,934	32,107	+2,178
Jul20	191112	2.447	2.461	2.433	2.446	-0.001	4,056	27,125	+51
Aug20	191112	2.456	2.466	2.440	2.452	-0.001	1,842	27,135	-17
Sep20	191112	2.443	2.450	2.424	2.436	-0.002	1,439	26,345	-14
Oct20	191112	2.471	2.480	2.453	2.464	-0.003	6,109	58,613	+1,300
Nov20	191112	2.534	2.540	2.517	2.526	-0.005	2,162	21,439	-95
Dec20	191112	2.705	2.710	2.685	2.695	-0.005	1,417	22,411	+299
Jan21	191112	2.821	2.821	2.799	2.808	-0.006	947	18,492	-345
Feb21	191112	2.769	2.770	2.751	2.759	-0.005	282	8,166	-12
Mar21	191112	2.617	2.625	2.609	2.615	-0.005	643	10,877	+375
Total Volume and Open Interest							556,098	1,157,470	-2,933
Brent Crude Oil(ICE)
Jan20	191112	62.11	62.85	61.82	62.06	-0.12	213,342	448,788	-24,953
Feb20	191112	61.30	61.99	61.00	61.24	-0.06	120,269	300,146	+19,934
Mar20	191112	60.56	61.28	60.35	60.60	unch	59,193	237,422	+1,174
Apr20	191112	60.14	60.78	59.90	60.16	+0.06	32,772	108,606	+1,698
May20	191112	59.81	60.39	59.56	59.84	+0.09	21,351	121,876	+1,814
Jun20	191112	59.52	60.09	59.25	59.55	+0.10	44,414	245,169	+1,933
Jul20	191112	59.23	59.75	59.00	59.28	+0.11	7,866	93,657	+1,412
Aug20	191112	59.00	59.52	58.78	59.05	+0.11	4,057	61,612	+463
Sep20	191112	58.56	59.27	58.54	58.84	+0.13	6,418	102,084	+1,073
Oct20	191112	58.63	58.63	58.63	58.63	+0.14	2,766	65,500	+517
Nov20	191112	58.45	58.45	58.45	58.45	+0.14	1,132	43,972	-8
Dec20	191112	57.97	58.68	57.97	58.26	+0.15	22,164	228,682	-377
Jan21	191112	58.14	58.14	58.14	58.14	+0.16	687	38,355	+183
Feb21	191112	58.04	58.04	58.04	58.04	+0.17	527	32,944	-47
Total Volume and Open Interest							549,069	2,482,569	+5,256
Gas Oil(ICE)
Nov19	191112	582.25	584.25	578.00	583.50	unch	47,517	9,610	-31,874
Dec19	191112	578.00	581.00	570.75	575.00	-5.00	147,645	188,225	-4,691
Jan20	191112	575.00	579.25	570.75	574.75	-3.50	86,375	138,948	+5,686
Feb20	191112	580.00	580.00	570.50	574.00	-3.00	31,649	70,359	-2,601
Mar20	191112	572.50	576.25	568.50	572.25	-2.50	30,313	68,067	+2,970
Apr20	191112	569.75	573.75	566.25	570.00	-2.00	13,147	38,903	+2,119
May20	191112	569.25	570.25	563.50	567.25	-1.75	7,694	37,881	+1,065
Jun20	191112	564.00	567.75	560.50	564.25	-1.75	15,077	64,666	+1,358
Jul20	191112	563.25	566.00	559.50	563.00	-1.75	1,610	21,363	+24
Aug20	191112	562.75	565.00	559.00	561.75	-1.75	624	19,492	-13
Total Volume and Open Interest							393,502	815,952	-25,291
Ethanol(CBOT)
Dec19	191112	1.428	1.438	1.428	1.433	-0.012	60	348	+22
Jan20	191112	1.412	1.412	1.398	1.404	-0.013	38	103	+11
Feb20	191112	1.422	1.422	1.422	1.422	-0.009	0	17	+0
Mar20	191112	1.444	1.444	1.444	1.444	-0.009
Apr20	191112	1.488	1.488	1.488	1.488	-0.009
May20	191112	1.488	1.488	1.488	1.488	-0.009
Jun20	191112	1.488	1.488	1.488	1.488	-0.009
Jul20	191112	1.488	1.488	1.488	1.488	-0.009
Total Volume and Open Interest							98	468	+33
WTI Crude Oil(ICE)
Dec19	191112	56.88	57.55	56.54	56.80	-0.06	34,095	80,639	-2,770
Jan20	191112	56.78	57.59	56.60	56.85	-0.05	48,359	84,786	+397
Feb20	191112	56.65	57.46	56.49	56.74	-0.03	36,940	53,819	+4,145
Mar20	191112	56.52	57.11	56.24	56.48	-0.01	19,596	52,657	-535
Apr20	191112	56.09	56.80	55.94	56.18	+0.02	6,776	22,671	+1,552
May20	191112	56.03	56.38	55.76	55.84	+0.06	2,578	17,519	+148
Jun20	191112	55.22	55.97	55.22	55.45	+0.08	9,505	69,707	+297
Jul20	191112	55.19	55.19	55.05	55.05	+0.10	448	12,637	+10
Aug20	191112	54.66	54.66	54.66	54.66	+0.11	337	7,050	-83
Sep20	191112	54.30	54.30	54.30	54.30	+0.10	1,183	14,078	+153
Oct20	191112	54.01	54.01	54.01	54.01	+0.10	128	7,157	-67
Nov20	191112	53.77	53.77	53.77	53.77	+0.10	157	5,939	+0
Dec20	191112	53.60	53.83	53.42	53.58	+0.11	7,511	87,043	-727
Jan21	191112	53.37	53.37	53.37	53.37	+0.11	29	3,513	-1
Feb21	191112	53.17	53.17	53.17	53.17	+0.11	27	2,909	+0
Mar21	191112	53.00	53.00	53.00	53.00	+0.12	14	3,753	+0
Total Volume and Open Interest							170,440	632,504	+1,718
US Dollar Index(ICE)
Dec19	191112	98.075	98.270	98.055	98.150	+0.118	8,460	43,598	+109
Mar20	191112	97.690	97.805	97.690	97.725	+0.118	583	2,088	-156
Jun20	191112	97.485	97.485	97.365	97.365	+0.118	0	214	+0
Total Volume and Open Interest							9,043	45,904	-47
Australian Dollar(CME)
Dec19	191112	68.54	68.63	68.38	68.50	-0.09	57,183	154,467	+642
Mar20	191112	68.66	68.77	68.54	68.65	-0.09	113	1,140	-18
Jun20	191112	68.79	68.79	68.70	68.79	-0.08	1	171	+0
Total Volume and Open Interest							57,491	156,507	+525
British Pound(CME)
Dec19	191112	128.69	128.87	128.27	128.70	+0.03	89,753	202,020	+3,295
Mar20	191112	129.13	129.23	128.67	129.08	+0.03	137	1,297	+60
Jun20	191112	129.38	129.38	129.03	129.38	+0.04	0	199	+0
Total Volume and Open Interest							90,996	207,393	+4,141
Canadian Dollar(CME)
Dec19	191112	75.57	75.67	75.44	75.61	-0.02	41,796	179,810	-2,336
Mar20	191112	75.62	75.70	75.48	75.64	-0.02	122	3,349	+43
Jun20	191112	75.50	75.68	75.46	75.65	-0.02	24	805	+14
Sep20	191112	75.67	75.68	75.65	75.65	-0.02	0	360	+0
Total Volume and Open Interest							41,950	185,324	-2,276
Japanese Yen(CME)
Dec19	191112	91.85	91.98	91.66	91.95	+0.06	72,987	177,519	-1,105
Mar20	191112	92.38	92.54	92.23	92.52	+0.06	69	996	-32
Jun20	191112	92.77	93.01	92.77	93.01	+0.07	1	41	+0
Total Volume and Open Interest							73,152	182,382	-1,145
Swiss Franc(CME)
Dec19	191112	100.92	101.02	100.60	101.00	+0.08	19,821	68,811	-1,766
Mar20	191112	101.63	101.73	101.32	101.72	+0.09	10	194	+6
Jun20	191112	102.38	102.38	102.02	102.38	+0.10	0	10	+0
Total Volume and Open Interest							19,831	69,017	-1,760
EuroFX(CME)
Dec19	191112	110.57	110.62	110.26	110.35	-0.23	103,459	539,908	-643
Mar20	191112	111.28	111.31	110.96	111.04	-0.23	736	21,316	-192
Jun20	191112	111.67	111.67	111.66	111.67	-0.22	22	1,769	+15
Total Volume and Open Interest							104,472	569,273	-838
Mexican Peso(CME)
Nov19	191112	516.75	516.75	516.38	516.75	-6.00
Dec19	191112	519.88	520.50	513.63	514.63	-5.88	25,651	308,932	-574
Total Volume and Open Interest							25,676	309,065	-561
Brazilian Real(CME)
Dec19	191112	240.55	241.05	238.55	239.90	-1.30	6,429	51,937	+14
Jan20	191112	239.60	239.95	238.25	239.50	-1.40	97	266	+36
Feb20	191112	239.15	239.15	238.65	239.15	-1.45	5	20	+0
Mar20	191112	238.80	238.80	238.80	238.80	-1.50	0	15	+0
Total Volume and Open Interest							6,531	52,238	+50
30-Year T-Bonds(CBOT)
Dec19	191112	156~170	157~060	156~000	157~000	+0~160	63,066	1,000,163	-7,023
Mar20	191112	155~280	156~110	155~070	156~050	+0~160	392	22,262	+159
Jun20	191112	156~050	156~050	156~050	156~050	+0~160
Total Volume and Open Interest							63,458	1,022,425	-6,864
10-Year T-Notes(CBOT)
Dec19	191112	128~125	128~185	128~045	128~170	+0~045	344,598	3,663,998	-8,408
Mar20	191112	128~115	128~175	128~035	128~160	+0~045	3,116	228,148	+490
Jun20	191112	128~160	128~160	128~160	128~160	+0~045
Total Volume and Open Interest							347,714	3,892,146	-7,918
5-Year T-Notes(CBOT)
Dec19	191112	118~034	118~076	117~312	118~072	+0~040	151,721	4,467,545	+6,023
Mar20	191112	118~100	118~162	118~074	118~160	+0~044	461	278,016	+129
Jun20	191112	118~160	118~160	118~160	118~160	+0~044
Total Volume and Open Interest							152,182	4,745,561	+6,152
2 Year T-Notes(CBOT)
Dec19	191112	107~155	107~174	107~144	107~172	+0~015	83,684	3,718,538	-1,196
Mar20	191112	107~202	107~221	107~190	107~221	+0~017	4,468	376,823	+3,656
Jun20	191112	107~221	107~221	107~221	107~221	+0~017
Total Volume and Open Interest							88,152	4,095,361	+2,460
Eurodollars(CME)
Dec19	191112	98.085	98.090	98.075	98.080	-0.010	21,780	1,537,489	+5,633
Mar20	191112	98.270	98.290	98.260	98.285	+0.015	29,374	1,595,668	+4,643
Jun20	191112	98.325	98.355	98.310	98.350	+0.025	34,113	1,220,105	+627
Sep20	191112	98.370	98.410	98.350	98.400	+0.030	43,517	1,082,834	+4,968
Dec20	191112	98.350	98.390	98.325	98.385	+0.035	32,821	1,221,010	-1,656
Mar21	191112	98.395	98.440	98.365	98.430	+0.035	18,020	846,873	+12,416
Jun21	191112	98.380	98.425	98.355	98.420	+0.040	13,578	909,793	+662
Sep21	191112	98.370	98.415	98.340	98.410	+0.040	12,812	601,496	-1,959
Dec21	191112	98.340	98.380	98.305	98.380	+0.045	9,541	618,384	-2,342
Mar22	191112	98.335	98.375	98.305	98.375	+0.040	7,784	419,944	-1,540
Jun22	191112	98.325	98.355	98.290	98.355	+0.035	4,137	310,545	+365
Sep22	191112	98.305	98.340	98.270	98.335	+0.030	4,537	232,419	-783
Dec22	191112	98.275	98.310	98.245	98.310	+0.030	5,384	247,100	+281
Mar23	191112	98.270	98.300	98.235	98.300	+0.030	3,391	240,430	-458
Jun23	191112	98.255	98.280	98.220	98.280	+0.025	5,536	141,264	+2,377
Sep23	191112	98.235	98.265	98.205	98.260	+0.025	6,097	137,306	-1,143
Dec23	191112	98.215	98.240	98.180	98.240	+0.025	1,706	92,342	-69
Mar24	191112	98.200	98.225	98.165	98.220	+0.020	1,848	70,648	-30
Total Volume and Open Interest							267,526	12,112,981	+24,181
Ultra T-Bond(CBOT)
Dec19	191112	181~07	182~27	180~18	182~12	+1~07	18,327	1,165,842	-269
Mar20	191112	180~00	182~00	179~26	181~19	+1~07	224	17,100	-5
Jun20	191112	181~04	181~04	181~04	181~04	+1~07
Total Volume and Open Interest							18,551	1,182,942	-274
Ultra 10-Yr T-Note(CBOT)
Dec19	191112	139~045	139~145	138~245	139~110	+0~070	29,564	860,208	+1,403
Mar20	191112	140~065	140~225	140~045	140~205	+0~055	0	53	+0
Jun20	191112	140~205	140~205	140~205	140~205	+0~055
Total Volume and Open Interest							29,564	860,261	+1,403
30 Day Federal Funds(CBOT)
Nov19	191112	98.433	98.435	98.430	98.433	unch	2,384	374,721	-33
Dec19	191112	98.440	98.440	98.435	98.440	unch	1,862	229,329	+8
Jan20	191112	98.455	98.465	98.450	98.460	+0.005	4,583	425,130	-523
Feb20	191112	98.480	98.490	98.475	98.490	+0.010	2,778	236,891	-695
Mar20	191112	98.495	98.510	98.490	98.505	+0.010	1,357	56,529	+479
Apr20	191112	98.515	98.535	98.505	98.530	+0.010	4,384	178,690	+1,409
Total Volume and Open Interest							22,431	1,939,485	-333
Japanese Govt Bonds(SGX)
Dec19	191112	153.02	153.07	152.45	152.56	-0.48	862	15,525	-151
Mar20	191112	152.74	152.74	152.74	152.74	-0.48
Jun20	191112	152.74	152.74	152.74	152.74	-0.48
Total Volume and Open Interest							862	15,525	-151
Euro-Buxl(EUREX)
Dec19	191112	202.88	203.48	201.24	202.48	-0.18	25,719	236,641	-7,571
Mar20	191112	200.90	200.90	200.90	200.90	-0.18	202	39,880	-135
Jun20	191112	199.48	199.48	199.48	199.48	-0.18	0	7	+0
Total Volume and Open Interest							25,921	276,528	-7,706
Euro-Bund(EUREX)
Dec19	191112	169.67	169.83	169.26	169.54	-0.02	350,119	1,559,507	-119,391
Mar20	191112	171.27	171.54	171.07	171.33	-0.05	4,405	48,399	+1,102
Jun20	191112	168.73	168.73	168.73	168.73	-0.02	0	1	+0
Total Volume and Open Interest							354,524	1,607,907	-118,289
Euro-Bobl(EUREX)
Dec19	191112	133.98	134.08	133.92	134.00	+0.03	184,085	1,216,866	-47,913
Mar20	191112	133.95	133.97	133.95	133.97	+0.03	1,816	11,069	+1,789
Jun20	191112	134.35	134.35	134.35	134.35	+0.03
Total Volume and Open Interest							185,901	1,227,935	-46,124
Euro-Schatz(EUREX)
Dec19	191112	111.97	112.00	111.96	111.98	+0.02	130,431	1,577,526	-30,528
Mar20	191112	111.97	111.97	111.97	111.97	+0.01	793	4,317	+768
Jun20	191112	111.78	111.78	111.78	111.78	+0.01
Total Volume and Open Interest							131,224	1,581,843	-29,760
3-Mth Euribor(EUREX)
Dec19	191112	100.385	100.385	100.385	100.385	unch	0	2,136	+0
Mar20	191112	100.400	100.400	100.400	100.400	unch	0	1,051	+0
Jun20	191112	100.410	100.415	100.410	100.415	unch	0	527	+0
Total Volume and Open Interest							0	6,218	-10
Long Gilt(LIFFE)
Dec19	191112	130~21	130~31	130~16	130~25	-0~03	99,944	781,350	+1,667
Mar20	191112	131~13	131~15	131~13	131~15	-0~05	8	454	+8
Total Volume and Open Interest							99,952	781,804	+1,675
3-Mth Short Sterling(LIFFE)
Dec19	191112	99.18	99.19	99.18	99.19	unch	61,059	668,699	-6,396
Mar20	191112	99.25	99.26	99.25	99.25	unch	68,924	607,139	+258
Jun20	191112	99.26	99.29	99.26	99.28	+0.01	52,637	582,795	+8,039
Sep20	191112	99.28	99.30	99.27	99.29	unch	36,768	535,004	-1,158
Dec20	191112	99.24	99.27	99.24	99.25	unch	56,780	600,661	+1,464
Mar21	191112	99.25	99.28	99.24	99.26	+0.01	34,993	244,948	+3,951
Total Volume and Open Interest							586,812	4,254,066	+21,654
3-Mth Euribor(LIFFE)
Dec19	191112	100.385	100.390	100.385	100.390	+0.005	36,771	704,124	-3,698
Mar20	191112	100.395	100.405	100.395	100.400	+0.005	31,891	422,556	+9,569
Jun20	191112	100.410	100.420	100.410	100.415	+0.005	32,328	376,646	+6,852
Total Volume and Open Interest							351,820	4,256,187	+12,918
3-Mth Aus T-Bills(SFE)
Dec19	191112	99.02	99.02	99.00	99.02	unch	6,648	148,676	-4,697
Mar20	191112	99.14	99.16	99.14	99.16	+0.02	13,959	240,388	-3,565
Jun20	191112	99.16	99.18	99.16	99.18	+0.02	16,488	216,149	-3,747
Sep20	191112	99.18	99.20	99.18	99.20	+0.02	14,409	197,299	-2,350
Dec20	191112	99.13	99.16	99.13	99.16	+0.02	6,870	134,691	+102
Mar21	191112	99.14	99.16	99.14	99.16	+0.02	7,744	88,693	+2,530
Jun21	191112	99.11	99.13	99.11	99.13	+0.02	2,429	54,993	+305
Sep21	191112	99.07	99.10	99.07	99.10	+0.03	2,457	29,236	+274
Dec21	191112	99.05	99.05	99.02	99.04	+0.03	522	6,247	+127
Mar22	191112	99.03	99.03	99.03	99.03	+0.04	0	1,330	+0
Total Volume and Open Interest							71,526	1,118,671	-11,021
10-Year Aus T-Bonds(SFE)
Dec19	191112	98.70	98.73	98.69	98.72	+0.02	165,951	1,304,209	+2,514
Mar20	191112	98.70	98.70	98.70	98.70	+0.01	1	933	+1
Total Volume and Open Interest							165,952	1,305,142	+2,515
3-Year Aus T-Bonds(SFE)
Dec19	191112	99.13	99.15	99.13	99.15	+0.02	155,652	1,144,622	-11,670
Mar20	191112	99.17	99.17	99.17	99.17	+0.02	0	2,299	+0
Total Volume and Open Interest							155,652	1,146,921	-11,670
Gold(CMX)
Dec19	191112	1455.9	1461.3	1446.2	1453.7	-3.4	310,155	405,458	-18,871
Feb20	191112	1463.0	1468.1	1453.1	1460.6	-3.5	46,584	199,570	+18,974
Apr20	191112	1468.2	1473.4	1458.5	1465.9	-3.5	2,372	39,398	+651
Jun20	191112	1473.3	1477.9	1463.5	1470.7	-3.5	4,318	38,529	+654
Aug20	191112	1478.8	1478.8	1468.8	1475.4	-3.4	648	6,714	+115
Oct20	191112	1477.8	1479.8	1476.3	1479.8	-3.6	111	4,208	-13
Dec20	191112	1487.8	1488.5	1480.0	1484.2	-3.8	725	7,755	+362
Feb21	191112	1488.5	1488.5	1488.2	1488.2	-3.7	1	115	+1
Apr21	191112	1491.4	1491.4	1491.4	1491.4	-3.7	0	32	+0
Jun21	191112	1493.9	1503.1	1492.8	1494.6	-3.7	1	1,491	+0
Aug21	191112	1498.6	1498.6	1498.6	1498.6	-3.7	0	2	+0
Total Volume and Open Interest							365,074	704,741	+1,880
Silver(CMX)
Dec19	191112	1678.5	1687.5	1661.5	1669.2	-11.0	90,422	126,237	-9,176
Mar20	191112	1696.0	1701.5	1676.0	1683.5	-11.3	15,246	65,307	+6,790
May20	191112	1704.0	1706.0	1684.5	1691.6	-11.7	1,886	12,960	-304
Jul20	191112	1706.0	1711.0	1693.5	1699.9	-11.7	1,408	12,148	+285
Sep20	191112	1711.0	1715.0	1707.5	1707.8	-11.6	416	2,209	+10
Dec20	191112	1720.0	1730.5	1714.0	1719.3	-11.8	175	2,081	+13
Mar21	191112	1727.8	1727.8	1727.8	1727.8	-11.8	0	1	+0
Total Volume and Open Interest							109,726	221,526	-2,416
Platinum(NYMEX)
Jan20	191112	877.7	883.0	867.8	869.9	-10.7	21,043	83,583	-610
Apr20	191112	883.4	887.5	874.0	875.1	-11.3	579	8,551	+305
Jul20	191112	890.9	893.5	879.2	880.4	-11.3	35	340	+13
Oct20	191112	885.0	885.0	882.3	883.2	-10.7	3	19	+3
Total Volume and Open Interest							21,697	92,533	-298
Palladium(NYMEX)
Dec19	191112	1654.60	1683.10	1652.80	1670.10	+14.10	6,658	19,100	-1,038
Mar20	191112	1654.00	1678.70	1649.30	1667.30	+14.20	838	5,124	+250
Jun20	191112	1660.90	1661.60	1660.10	1661.60	+14.70	3	1,523	+2
Total Volume and Open Interest							7,499	25,847	-786
Copper(CMX)
Dec19	191112	266.30	268.35	264.20	264.55	-1.85	54,251	107,160	-6,364
Mar20	191112	267.20	269.30	265.40	265.65	-1.75	21,628	87,583	+5,045
May20	191112	268.25	269.30	266.15	266.40	-1.65	4,426	14,827	+1,051
Jul20	191112	269.25	270.55	266.95	267.10	-1.60	2,889	16,807	+980
Sep20	191112	268.75	268.95	267.75	267.75	-1.55	613	3,152	+48
Total Volume and Open Interest							84,963	238,417	+850
E-mini DJIA Index(CBOT)
Dec19	191112	27658	27732	27597	27663	+5	123,436	110,746	+56
Mar20	191112	27620	27721	27594	27654	+8	128	4,415	+23
Jun20	191112	27599	27599	27593	27599	+1	0	2	+0
Sep20	191112	27558	27558	27558	27558	+1
Total Volume and Open Interest							123,564	115,163	+79
S & P 500(CME)
Dec19	191112	3092.00	3101.50	3081.80	3091.90	+4.50	680	23,600	+475
Mar20	191112	3094.30	3094.30	3094.30	3094.30	+4.50	0	5	-1
Jun20	191112	3093.30	3093.30	3093.30	3093.30	+4.10
Sep20	191112	3093.60	3093.60	3093.60	3093.60	+4.10
Total Volume and Open Interest							680	23,679	+474
S & P 500 E-Mini(CME)
Dec19	191112	3087.75	3102.00	3081.25	3092.00	+4.50	844,597	2,581,086	-4,341
Mar20	191112	3089.00	3104.25	3084.00	3094.25	+4.50	4,114	140,343	+2,781
Jun20	191112	3100.00	3102.50	3085.00	3093.25	+4.00	8	3,805	+3
Sep20	191112	3085.00	3093.50	3085.00	3093.50	+4.00	1	149	+0
Total Volume and Open Interest							848,720	2,726,697	-1,557
NASDAQ 100 E-Mini(CME)
Dec19	191112	8253.25	8300.25	8228.50	8275.00	+25.25	229,844	228,284	-46
Mar20	191112	8278.00	8322.25	8251.75	8297.00	+25.25	206	2,226	+34
Jun20	191112	8333.50	8333.50	8272.75	8316.50	+26.75	1	83	+1
Total Volume and Open Interest							230,051	230,595	-11
S&P Midcap 400(CME) e-Mini
Dec19	191112	1995.50	2003.30	1988.00	1991.40	-3.40	7,346	72,976	+287
Mar20	191112	1995.40	2000.50	1994.40	1995.40	-3.40	0	93	+0
Jun20	191112	2000.70	2000.70	2000.70	2000.70	-3.10
Total Volume and Open Interest							7,346	73,069	+287
Volatility Index(CBOE)
Nov19	191112	14.15	14.30	13.78	13.88	-0.20	63,777	122,451	-10,973
Dec19	191112	15.85	15.95	15.65	15.83	unch	56,522	241,872	+12,785
Jan20	191112	17.13	17.26	17.00	17.18	+0.05	12,837	50,599	+1,283
Feb20	191112	17.90	18.05	17.76	17.93	+0.05	9,772	44,298	-693
Total Volume and Open Interest							150,199	514,503	+3,145
S & P 600(CME)
Dec19	191112	986.00	986.00	986.00	986.00	+0.10	0	430	+0
Mar20	191112	986.70	986.70	986.70	986.70	+0.20
Total Volume and Open Interest							0	430	+0
Russell 2000 Mini(CME)
Dec19	191112	1597.20	1607.30	1593.10	1595.70	-1.20	82,115	465,595	-1,909
Mar20	191112	1600.40	1608.20	1596.00	1597.80	-1.20	41	3,313	-1
Jun20	191112	1600.20	1600.20	1600.20	1600.20	-1.00	0	3	+0
Total Volume and Open Interest							82,156	468,911	-1,910
Nikkei 225(CME)
Dec19	191112	23390	23590	23315	23480	+100	4,924	33,588	-179
Mar20	191112	23430	23540	23285	23435	+100	4	556	+1
Total Volume and Open Interest							4,928	34,144	-178
Nikkei 225(SGX)
Dec19	191112	23255	23575	23225	23565	+310	69,722	140,752	-2,258
Mar20	191112	23165	23515	23165	23515	+315	15	1,513	+5
Jun20	191112	23350	23350	23350	23350	+310	0	1,451	+0
Total Volume and Open Interest							69,957	170,791	-2,253
Nikkei 225 Mini(JPX)
Dec19	191112	23255	23550	23220	23550	+250	648,915	450,167	+1,192
Mar20	191112	23180	23475	23145	23470	+240	20,372	26,588	+517
Jun20	191112	22985	23280	22960	23270	+240	185	1,982	+35
Total Volume and Open Interest							682,336	522,909	+2,110
Nikkei 225(JPX)
Dec19	191112	23250	23550	23220	23550	+250	48,842	283,747	-92
Mar20	191112	23180	23470	23150	23470	+240	510	17,675	+7
Jun20	191112	23030	23270	23030	23270	+240	14	15,479	+10
Total Volume and Open Interest							49,367	387,334	-64
Nikkei 225(CME) Yen
Dec19	191112	23375	23575	23310	23470	+100	22,382	70,290	-921
Mar20	191112	23290	23480	23240	23395	+105	1	530	-1
Jun20	191112	23255	23255	23255	23255	+105
Total Volume and Open Interest							22,383	70,820	-922
Nikkei 225(CME) e-Mini Yen
Dec19	191112	23470	23560	23470	23470	+100	0	5	+0
Mar20	191112	23400	23400	23400	23400	+110
Jun20	191112	23260	23260	23260	23260	+110
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Nov19	191112	5910.5	5931.5	5897.0	5920.0	+26.0	93,165	315,328	+15,328
Dec19	191112	5911.5	5922.0	5888.0	5910.5	+26.0	47,648	128,199	+45,802
Jan20	191112	5890.0	5907.0	5890.0	5901.5	+26.0
Mar20	191112	5893.0	5893.0	5893.0	5893.0	+26.0	0	60	-3
Total Volume and Open Interest							140,813	458,094	+61,127
Hang Seng Index(HKFE)
Nov19	191112	26990	27212	26776	26982	-12	209,657	117,108	+1,098
Dec19	191112	27078	27250	26837	27029	-16	1,988	22,267	+209
Total Volume and Open Interest							211,997	147,173	+1,100
DAX(EUREX)
Dec19	191112	13193.0	13306.5	13183.0	13290.5	+87.5	74,590	121,356	+4,047
Mar20	191112	13234.0	13286.5	13207.0	13284.0	+87.5	30	1,444	+15
Jun20	191112	13275.0	13304.5	13275.0	13303.5	+87.5	1	190	+1
Total Volume and Open Interest							74,621	122,990	+4,063
Mini-DAX(EUREX)
Dec19	191112	13203.0	13306.0	13185.0	13290.5	+87.5	28,516	13,222	+495
Mar20	191112	13242.0	13288.0	13205.0	13284.0	+87.5	68	1,464	+10
Jun20	191112	13303.5	13303.5	13303.5	13303.5	+87.5	1	59	-4
Total Volume and Open Interest							28,585	14,745	+501
DJ EuroSTOXX 50(EUREX)
Dec19	191112	3692	3714	3689	3711	+17	560,662	3,774,656	+15,544
Mar20	191112	3685	3697	3682	3697	+17	220	176,415	+78
Jun20	191112	3615	3615	3615	3615	+17	0	39,420	+0
Total Volume and Open Interest							560,882	4,018,033	+15,622
Swiss Market Index(EUREX)
Dec19	191112	10318	10320	10269	10308	+17	22,300	191,640	-1,999
Mar20	191112	10165	10202	10165	10197	+18	1	1,489	+0
Jun20	191112	9992	10020	9982	10020	+17	100	149	+96
Total Volume and Open Interest							22,401	193,278	-1,903
FT-SE 100(EURONEXT)
Dec19	191112	7316.50	7371.50	7303.50	7356.50	+53.00	109,452	744,592	-7,568
Mar20	191112	7271.50	7294.00	7271.50	7291.00	+53.00	577	2,918	+568
Jun20	191112	7211.50	7211.50	7211.50	7211.50	+52.00	0	40	+0
Total Volume and Open Interest							110,029	747,550	-7,000
SPI 200(SFE)
Dec19	191112	6764.0	6779.0	6726.0	6744.0	-21.0	44,185	379,711	+6,498
Mar20	191112	6672.0	6672.0	6672.0	6672.0	-20.0	3	1,820	+0
Jun20	191112	6647.0	6647.0	6647.0	6647.0	-20.0	0	218	+0
Total Volume and Open Interest							44,192	383,742	+6,494
FTSE MIB(ISE)
Dec19	191112	23540.00	23795.00	23480.00	23761.00	+312.00	14,480	140,254	-584
Mar20	191112	23400.00	23675.00	23400.00	23656.00	+309.00	41	696	+17
Jun20	191112	22985.00	23076.00	22840.00	23076.00	+309.00	10	88	+3
Total Volume and Open Interest							14,531	141,041	-564
KOSPI 200(KFE)
Dec19	191112	281.30	284.30	281.10	284.10	+2.90	223,516	330,301	+802
Mar20	191112	278.40	281.35	278.40	281.20	+2.95	955	13,271	+116
Jun20	191112	281.45	281.45	281.45	281.45	+2.95	4	9,874	-5
Total Volume and Open Interest							224,482	383,251	+915
GSCI(CME)
Nov19	191112	416.25	417.50	414.25	415.55	-1.85	2,631	5,280	-2,631
Dec19	191112	419.00	419.80	416.50	418.25	-1.50	2,610	7,055	+2,609
Jan20	191112	417.85	417.85	417.75	417.85	-1.50
Total Volume and Open Interest							5,241	12,335	-22