MRCI's End of Day Prices

Daily Futures Price Listing Wed November 13, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov19	191113	906.50	909.25	902.00	902.50	-3.25	158	112	-279
Jan20	191113	916.50	921.50	913.50	915.25	-1.75	80,855	324,223	-1,989
Mar20	191113	930.00	934.25	927.00	928.50	-1.75	36,186	171,754	+4,427
May20	191113	942.50	946.00	939.50	940.75	-2.00	12,068	89,423	+962
Jul20	191113	952.75	956.75	950.50	951.50	-2.25	8,590	87,814	+1,006
Aug20	191113	957.25	960.25	954.00	955.00	-2.25	432	7,601	+55
Sep20	191113	955.75	957.25	951.75	953.00	-1.75	364	3,593	+70
Nov20	191113	956.00	959.75	953.75	955.25	-2.00	2,476	46,696	+278
Jan21	191113	960.25	963.50	957.25	959.00	-2.00	216	2,897	+36
Mar21	191113	955.25	957.75	951.25	953.75	-2.25	614	6,018	+414
May21	191113	954.50	956.50	951.25	952.75	-2.50	86	1,308	+35
Jul21	191113	957.25	959.25	954.75	955.75	-2.75	33	935	+4
Aug21	191113	954.75	954.75	954.75	954.75	-2.75	0	30	+0
Sep21	191113	938.25	938.25	938.25	938.25	-2.75	0	22	+0
Total Volume and Open Interest							142,087	743,089	+5,016
Soybean Meal(CBOT)
Dec19	191113	302.10	306.40	301.70	304.10	+1.80	64,943	108,483	-10,640
Jan20	191113	304.20	308.40	303.90	306.30	+1.90	53,998	111,895	+4,762
Mar20	191113	307.50	311.40	307.20	309.40	+1.80	21,942	92,443	+2,733
May20	191113	310.80	314.00	310.20	312.30	+1.60	7,914	42,259	+1,454
Jul20	191113	313.90	317.10	313.60	315.40	+1.30	4,465	32,907	+0
Aug20	191113	315.60	318.00	315.10	316.50	+1.20	567	7,647	+190
Sep20	191113	315.70	318.50	315.70	317.10	+1.20	475	6,794	+143
Oct20	191113	316.10	318.20	315.70	317.00	+1.00	148	5,108	+51
Dec20	191113	317.50	319.80	317.30	318.50	+0.80	552	16,077	+243
Jan21	191113	317.80	319.10	317.80	318.20	+0.70	14	1,254	-3
Total Volume and Open Interest							155,034	425,630	-1,056
Soybean Oil(CBOT)
Dec19	191113	31.02	31.22	30.51	30.53	-0.50	64,465	136,415	-6,585
Jan20	191113	31.23	31.41	30.72	30.73	-0.50	48,013	144,590	+6,121
Mar20	191113	31.50	31.68	31.00	31.01	-0.50	33,809	119,390	+114
May20	191113	31.82	31.99	31.32	31.34	-0.48	9,851	63,305	+1,354
Jul20	191113	32.09	32.28	31.63	31.64	-0.47	7,908	49,456	+1,365
Aug20	191113	32.17	32.33	31.71	31.72	-0.45	406	7,675	+44
Sep20	191113	32.23	32.37	31.77	31.77	-0.46	302	5,722	-23
Oct20	191113	32.31	32.37	31.76	31.76	-0.46	170	3,824	+51
Dec20	191113	32.36	32.51	31.87	31.88	-0.48	1,537	15,905	+492
Jan21	191113	32.05	32.54	32.01	32.01	-0.47	74	365	+27
Total Volume and Open Interest							166,577	547,890	+2,969
Canola(WCE)
Nov19	191113	455.8	455.8	455.8	455.8	-0.3	0	25	+0
Jan20	191113	462.0	462.4	460.5	461.8	-0.3	8,601	89,981	-1,853
Mar20	191113	471.5	471.9	469.8	471.3	-0.3	2,915	47,848	+230
May20	191113	480.1	480.6	478.6	480.1	-0.3	1,590	19,985	-18
Jul20	191113	487.6	488.2	486.4	487.8	-0.1	1,472	9,240	-751
Total Volume and Open Interest							14,768	182,094	-2,416
Corn(CBOT)
Dec19	191113	377.00	377.75	375.00	375.25	-2.50	220,513	532,155	-38,200
Mar20	191113	385.75	386.25	383.50	384.00	-2.50	176,549	508,729	+31,541
May20	191113	391.75	392.00	389.25	389.75	-3.00	28,876	144,459	+909
Jul20	191113	397.75	397.75	395.25	395.75	-3.00	30,335	209,707	+4,059
Sep20	191113	394.00	395.00	392.50	392.75	-2.50	3,036	53,630	+690
Dec20	191113	399.25	399.75	397.50	397.50	-2.50	9,073	143,170	+1,080
Mar21	191113	409.00	409.00	407.50	407.50	-2.25	464	6,402	+35
May21	191113	413.00	413.00	413.00	413.00	-1.75	106	1,466	+100
Jul21	191113	417.00	417.50	416.25	416.25	-1.75	188	3,070	+96
Sep21	191113	406.25	406.50	406.25	406.25	-0.50	0	806	+0
Total Volume and Open Interest							469,234	1,610,507	+302
Wheat(CBOT)
Dec19	191113	516.50	516.75	506.50	509.00	-8.00	78,046	133,425	-12,109
Mar20	191113	521.25	521.50	511.00	513.75	-8.00	61,062	150,782	+10,028
May20	191113	526.25	526.25	516.25	518.75	-7.75	12,722	48,632	+2,219
Jul20	191113	529.75	529.75	520.00	522.50	-7.75	7,217	49,303	-46
Sep20	191113	535.50	535.75	527.25	529.50	-7.75	1,306	11,100	+121
Dec20	191113	546.75	547.25	538.25	541.00	-7.75	1,910	16,772	+462
Total Volume and Open Interest							162,475	413,129	+643
Wheat(KCBT)
Dec19	191113	438.50	439.00	423.75	424.75	-14.00	62,726	101,810	-10,012
Mar20	191113	445.00	445.50	432.25	433.25	-12.25	50,690	113,527	+7,497
May20	191113	450.25	451.75	439.00	440.00	-11.75	8,128	35,559	-65
Jul20	191113	457.50	458.00	446.00	446.50	-11.50	4,719	29,711	-67
Sep20	191113	465.50	466.00	454.75	455.50	-10.75	643	7,951	+92
Dec20	191113	477.25	478.25	467.00	468.00	-10.25	251	12,667	-95
Mar21	191113	477.75	479.25	477.75	478.75	-10.50	8	1,038	+5
Total Volume and Open Interest							127,165	302,398	-2,645
Wheat(MGE)
Dec19	191113	520.50	521.00	515.00	515.25	-6.50	6,422	26,224	-1,159
Mar20	191113	535.00	536.50	530.00	530.00	-7.00	4,136	25,995	+1,126
May20	191113	544.50	546.00	539.75	539.75	-6.75	543	6,687	+94
Jul20	191113	554.25	554.25	549.25	549.50	-6.50	171	4,112	-5
Sep20	191113	561.50	562.00	558.25	558.75	-5.50	32	3,250	+22
Dec20	191113	573.75	574.25	571.00	571.25	-4.50	2	1,790	+0
Total Volume and Open Interest							11,306	68,306	+78
Oats(CBOT)
Dec19	191113	309.50	309.50	304.00	305.50	-2.25	930	3,813	-249
Mar20	191113	303.75	305.00	301.00	302.00	-2.25	329	3,034	+200
May20	191113	300.75	301.50	300.75	301.50	-1.75	4	109	+2
Jul20	191113	298.25	298.25	298.25	298.25	-2.25	0	14	+0
Total Volume and Open Interest							1,263	6,983	-47
Rough Rice(CBOT)
Nov19	191113	11.69	11.69	11.69	11.69	-0.05
Jan20	191113	11.95	11.97	11.88	11.92	-0.05	464	8,355	+62
Mar20	191113	12.09	12.14	12.09	12.13	-0.03	18	464	-7
May20	191113	12.26	12.26	12.26	12.26	-0.02	0	12	+0
Total Volume and Open Interest							482	8,857	+55
Live Cattle(CME)
Dec19	191113	119.830	119.850	117.350	118.100	-1.650	30,537	86,965	-10,344
Feb20	191113	125.600	125.700	123.135	124.100	-1.480	32,271	119,125	+8,544
Apr20	191113	127.000	127.135	124.750	125.680	-1.370	13,454	71,799	+85
Jun20	191113	118.830	118.980	116.600	117.350	-1.630	7,258	53,310	+1,084
Aug20	191113	116.430	116.500	114.150	114.885	-1.715	1,814	15,286	+65
Oct20	191113	117.250	117.285	115.035	115.830	-1.600	390	3,221	+128
Total Volume and Open Interest							85,897	352,270	-400
Feeder Cattle(CME)
Nov19	191113	148.000	148.000	145.100	145.580	-2.220	1,181	2,913	-367
Jan20	191113	146.935	147.185	142.630	142.830	-4.300	3,989	22,636	+380
Mar20	191113	146.785	146.880	142.450	143.330	-3.500	2,037	10,169	-168
Apr20	191113	148.100	148.100	143.550	144.830	-3.220	1,091	3,693	+166
May20	191113	148.400	148.580	143.985	145.435	-3.050	691	2,169	+41
Aug20	191113	152.500	152.735	148.650	150.000	-2.630	293	1,822	+78
Sep20	191113	152.185	152.185	149.150	149.800	-3.050	15	215	+9
Total Volume and Open Interest							9,302	43,637	+142
Lean Hogs(CME)
Dec19	191113	65.000	65.975	62.950	63.130	-1.595	29,800	59,505	-8,185
Feb20	191113	75.980	76.635	74.180	74.550	-1.000	26,583	90,017	+5,049
Apr20	191113	82.200	83.000	81.350	81.750	-0.285	12,296	59,413	+946
May20	191113	88.580	88.900	87.330	87.900	-0.300	39	1,291	+1
Jun20	191113	92.785	93.400	92.400	93.100	+0.170	7,956	32,022	-26
Jul20	191113	92.885	93.350	92.635	93.285	+0.150	4,028	20,376	+874
Aug20	191113	91.600	91.800	91.200	91.750	+0.100	2,616	12,942	+698
Oct20	191113	76.950	77.000	76.635	76.885	-0.045	1,142	8,773	+514
Total Volume and Open Interest							84,725	290,059	-40
Class III Milk(CME)
Nov19	191113	20.09	20.21	19.97	20.19	+0.15	367	5,470	-16
Dec19	191113	18.65	18.98	18.56	18.79	+0.10	693	5,116	-35
Jan20	191113	17.69	17.84	17.63	17.79	+0.10	252	2,632	+22
Feb20	191113	17.07	17.19	17.05	17.19	+0.09	87	1,587	+23
Mar20	191113	16.93	17.04	16.87	17.01	+0.12	59	1,519	+20
Apr20	191113	16.94	17.07	16.92	17.05	+0.13	35	1,145	+3
May20	191113	17.10	17.16	17.10	17.16	+0.06	67	1,095	+49
Jun20	191113	17.28	17.31	17.26	17.30	+0.07	42	1,054	+9
Jul20	191113	17.43	17.50	17.43	17.50	+0.07	35	567	+19
Aug20	191113	17.60	17.60	17.59	17.60	unch	20	481	+11
Sep20	191113	17.71	17.71	17.70	17.71	unch	20	601	+15
Oct20	191113	17.58	17.60	17.58	17.60	+0.04	19	430	+14
Nov20	191113	17.45	17.47	17.45	17.45	+0.07	22	396	+14
Total Volume and Open Interest							1,747	22,587	+169
Cocoa(ICE)
Dec19	191113	2633	2707	2614	2675	+42	10,672	8,483	-6,237
Mar20	191113	2606	2675	2602	2655	+35	52,070	124,638	+2,193
May20	191113	2604	2675	2602	2655	+35	23,455	73,565	+93
Jul20	191113	2580	2653	2580	2632	+38	13,374	29,462	+2,038
Sep20	191113	2554	2613	2544	2590	+36	5,973	24,712	+1,080
Dec20	191113	2490	2541	2490	2519	+29	3,685	28,120	-201
Mar21	191113	2445	2483	2435	2463	+22	2,038	13,308	+744
Total Volume and Open Interest							112,490	309,351	+604
Coffee "C"(ICE)
Dec19	191113	105.65	108.20	105.55	107.95	+2.35	30,605	43,150	-10,090
Mar20	191113	108.90	111.45	108.85	111.15	+2.25	44,172	119,090	+8,127
May20	191113	111.00	113.75	111.00	113.50	+2.25	13,964	52,512	+2,199
Jul20	191113	113.50	115.90	113.50	115.70	+2.25	6,442	33,385	+1,668
Sep20	191113	115.50	117.85	115.50	117.65	+2.25	2,688	18,974	+31
Dec20	191113	117.35	120.15	117.35	119.95	+2.25	827	13,983	-39
Total Volume and Open Interest							99,743	296,450	+2,508
Orange Juice(ICE)
Jan20	191113	98.70	100.15	98.25	100.10	+1.55	635	13,802	+26
Mar20	191113	101.20	102.65	101.20	102.65	+1.35	173	1,912	-1
May20	191113	105.50	105.55	105.40	105.55	+1.20	43	781	+26
Jul20	191113	108.50	108.50	108.40	108.40	+1.10	16	405	+11
Sep20	191113	111.65	111.65	111.50	111.50	+1.10	33	168	-14
Nov20	191113	114.95	114.95	114.65	114.65	+1.10	33	193	+13
Total Volume and Open Interest							945	17,387	+73
Sugar #11(ICE)
Mar20	191113	12.62	12.91	12.57	12.85	+0.26	44,856	518,720	-6,034
May20	191113	12.74	13.00	12.69	12.93	+0.23	16,551	177,801	-313
Jul20	191113	12.84	13.06	12.80	13.01	+0.20	7,906	118,144	-57
Oct20	191113	13.05	13.27	13.03	13.21	+0.17	6,524	81,180	+1,165
Mar21	191113	13.62	13.78	13.61	13.73	+0.13	1,853	47,482	+473
May21	191113	13.66	13.77	13.66	13.72	+0.09	421	8,419	+8
Jul21	191113	13.67	13.75	13.67	13.71	+0.07	523	8,732	-1
Oct21	191113	13.78	13.84	13.78	13.82	+0.07	87	6,025	-8
Total Volume and Open Interest							78,800	969,252	-4,762
London Cocoa(LCE)
Dec19	191113	2024	2059	2013	2053	+23	13,517	60,334	-3,453
Mar20	191113	1931	1963	1917	1955	+21	27,692	98,773	+2,343
May20	191113	1885	1917	1879	1912	+23	8,520	54,091	-359
Jul20	191113	1861	1891	1851	1886	+23	6,277	43,114	-690
Sep20	191113	1822	1850	1815	1846	+24	5,015	31,738	-561
Dec20	191113	1754	1780	1748	1771	+19	4,453	33,424	+884
Mar21	191113	1720	1739	1716	1732	+14	3,444	16,978	+804
Total Volume and Open Interest							71,140	348,012	-668
London Sugar(LCE)
Dec19	191113	328.00	338.00	327.90	334.30	+6.80	12,483	5,411	-5,130
Mar20	191113	333.90	343.80	333.60	341.70	+8.50	12,651	52,193	+2,186
May20	191113	339.50	348.80	339.50	347.10	+7.90	2,868	14,377	+42
Aug20	191113	345.10	352.60	344.70	351.00	+6.50	874	6,805	+63
Oct20	191113	349.30	356.40	349.30	354.90	+6.30	281	2,969	+17
Total Volume and Open Interest							29,359	84,528	-2,866
Cotton(ICE)
Dec19	191113	64.80	64.85	64.13	64.22	-0.52	25,686	47,967	-14,555
Mar20	191113	66.24	66.57	65.95	66.05	-0.45	32,716	119,175	+5,273
May20	191113	67.72	67.72	67.16	67.24	-0.44	6,370	25,697	+1,917
Jul20	191113	68.22	68.60	68.17	68.37	-0.29	2,017	15,103	+713
Oct20	191113	68.72	68.72	68.72	68.72	-0.29	0	4	+0
Dec20	191113	68.26	68.60	68.26	68.47	-0.23	564	23,482	+39
Total Volume and Open Interest							67,366	233,153	-6,608
Lumber(CME)
Nov19	191113	370.0	373.1	369.0	372.6	+0.4	97	87	-51
Jan20	191113	385.1	389.4	383.2	387.9	+3.1	533	2,321	-93
Mar20	191113	386.7	391.0	386.5	391.0	+3.7	61	350	-9
May20	191113	385.6	388.1	384.6	388.1	+1.6	27	144	+4
Jul20	191113	389.2	389.2	389.1	389.1	-0.1	5	26	+3
Sep20	191113	387.6	387.6	387.6	387.6	-0.1
Nov20	191113	386.1	386.1	386.1	386.1	-0.1
Total Volume and Open Interest							723	2,928	-146
Crude Oil(NYM)
Dec19	191113	56.79	57.53	56.20	57.12	+0.32	586,568	225,970	-54,414
Jan20	191113	56.83	57.60	56.27	57.20	+0.35	214,644	384,869	+41,314
Feb20	191113	56.76	57.47	56.16	57.09	+0.35	85,425	160,808	-608
Mar20	191113	56.42	57.16	55.92	56.82	+0.34	57,386	195,801	+2,922
Apr20	191113	56.18	56.80	55.65	56.49	+0.31	31,005	88,320	-1,364
May20	191113	55.72	56.41	55.29	56.13	+0.29	14,026	77,066	+807
Jun20	191113	55.36	56.00	54.89	55.73	+0.28	51,456	189,491	+917
Jul20	191113	54.90	55.53	54.50	55.32	+0.27	12,712	60,733	+3,114
Aug20	191113	54.23	55.07	54.14	54.92	+0.26	7,234	43,544	+1,363
Sep20	191113	54.17	54.72	53.78	54.55	+0.25	10,271	83,280	+1,558
Oct20	191113	53.92	54.37	53.82	54.24	+0.23	3,764	46,001	+775
Nov20	191113	53.69	54.09	53.23	53.99	+0.22	1,634	40,950	-699
Dec20	191113	53.49	54.00	53.03	53.79	+0.21	22,630	186,491	+1,169
Jan21	191113	53.49	54.01	53.48	53.57	+0.20	622	31,651	+205
Feb21	191113	53.38	53.38	53.38	53.38	+0.21	803	18,475	+57
Mar21	191113	53.21	53.21	52.99	53.21	+0.21	1,085	29,516	+2
Total Volume and Open Interest							1,115,670	2,151,499	-839
e-miNY Crude Oil(NYM)
Dec19	191113	56.725	57.525	56.225	57.125	+0.325	15,628	2,587	-31
Jan20	191113	56.775	57.575	56.275	57.200	+0.350	722	791	+59
Feb20	191113	56.550	57.450	56.250	57.100	+0.350	53	182	+4
Mar20	191113	56.350	57.125	55.900	56.825	+0.350	19	178	-5
Apr20	191113	56.400	56.750	55.850	56.500	+0.325	9	147	+3
May20	191113	55.500	56.325	55.500	56.125	+0.275	0	126	+0
Jun20	191113	55.150	55.925	55.000	55.725	+0.275	27	30	+11
Jul20	191113	55.325	55.325	55.325	55.325	+0.275	1	44	+0
Aug20	191113	54.600	55.050	54.350	54.925	+0.275	0	35	+0
Sep20	191113	54.550	54.550	54.550	54.550	+0.250	0	25	+0
Total Volume and Open Interest							16,475	4,242	+50
NY Harbor ULSD(NYM)
Dec19	191113	189.61	192.32	186.80	191.25	+1.49	70,344	90,655	-11,158
Jan20	191113	189.32	191.94	186.63	190.95	+1.44	62,944	94,105	+7,148
Feb20	191113	188.61	191.24	186.30	190.30	+1.20	42,429	50,876	-4,469
Mar20	191113	187.56	190.02	185.40	189.13	+1.04	22,789	55,382	+1,142
Apr20	191113	186.37	188.40	184.13	187.57	+0.92	11,981	46,874	+1,218
May20	191113	183.98	187.26	183.50	186.52	+0.82	5,489	21,697	+14
Jun20	191113	184.10	186.55	182.89	185.82	+0.78	8,784	24,532	+683
Jul20	191113	182.97	186.18	182.97	185.66	+0.73	1,400	8,468	+637
Aug20	191113	182.98	186.11	182.98	185.55	+0.66	306	4,601	+40
Sep20	191113	183.11	186.25	183.11	185.61	+0.60	750	5,848	-340
Oct20	191113	186.40	186.41	183.91	185.74	+0.55	133	3,161	-42
Nov20	191113	186.35	186.55	185.90	185.90	+0.53	127	2,709	-47
Dec20	191113	185.02	186.60	183.42	186.00	+0.52	2,125	17,114	+186
Jan21	191113	186.12	186.12	186.12	186.12	+0.49	34	2,620	+33
Total Volume and Open Interest							229,701	437,034	-4,901
RBOB Gasoline(NYM)
Dec19	191113	161.60	164.67	160.01	163.65	+2.21	69,804	99,498	-10,395
Jan20	191113	160.98	164.03	159.54	163.09	+2.13	60,265	120,264	+8,021
Feb20	191113	160.88	163.91	159.55	162.99	+1.86	19,386	46,851	+589
Mar20	191113	162.22	164.90	160.74	164.06	+1.72	15,923	40,230	+1,812
Apr20	191113	179.60	181.99	178.08	181.29	+1.55	9,350	20,862	+1,802
May20	191113	179.15	181.90	178.37	181.30	+1.49	5,524	17,170	+1,460
Jun20	191113	177.51	180.52	176.80	179.95	+1.46	4,179	16,559	-27
Jul20	191113	175.58	178.20	174.86	177.67	+1.38	1,887	7,972	+635
Aug20	191113	172.68	174.94	172.26	174.61	+1.23	311	3,309	+11
Sep20	191113	168.81	171.05	168.62	170.72	+1.08	290	3,224	-46
Total Volume and Open Interest							187,827	389,804	+4,100
e-miNY RBOB Gasoline(NYM)
Dec19	191113	163.65	163.65	163.65	163.65	+2.21	0	2	+0
Jan20	191113	163.09	163.09	163.09	163.09	+2.13
Feb20	191113	162.99	162.99	162.99	162.99	+1.86
Mar20	191113	164.06	164.06	164.06	164.06	+1.72
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Dec19	191113	2.622	2.680	2.570	2.600	-0.021	199,639	166,544	-25,741
Jan20	191113	2.716	2.760	2.660	2.692	-0.022	124,984	280,722	+18,136
Feb20	191113	2.671	2.713	2.616	2.650	-0.018	32,374	89,194	+4,205
Mar20	191113	2.549	2.585	2.505	2.536	-0.011	34,053	144,317	-161
Apr20	191113	2.377	2.385	2.332	2.360	-0.013	27,891	92,271	+1,461
May20	191113	2.357	2.366	2.317	2.345	-0.012	14,780	86,048	+107
Jun20	191113	2.399	2.408	2.360	2.389	-0.011	5,176	31,521	-586
Jul20	191113	2.453	2.454	2.407	2.436	-0.010	4,904	27,948	+823
Aug20	191113	2.445	2.454	2.412	2.443	-0.009	1,853	27,153	+18
Sep20	191113	2.425	2.442	2.397	2.426	-0.010	1,353	26,567	+222
Oct20	191113	2.463	2.473	2.425	2.454	-0.010	7,078	59,726	+1,113
Nov20	191113	2.533	2.533	2.490	2.517	-0.009	989	21,416	-23
Dec20	191113	2.696	2.696	2.657	2.684	-0.011	689	22,454	+43
Jan21	191113	2.799	2.802	2.769	2.796	-0.012	865	18,561	+69
Feb21	191113	2.745	2.754	2.725	2.746	-0.013	113	8,158	-8
Mar21	191113	2.601	2.605	2.585	2.601	-0.014	405	10,944	+67
Total Volume and Open Interest							458,175	1,157,534	+64
Brent Crude Oil(ICE)
Jan20	191113	61.85	62.74	61.22	62.37	+0.31	238,171	430,581	-18,207
Feb20	191113	61.11	61.89	60.43	61.54	+0.30	138,754	320,817	+20,671
Mar20	191113	60.43	61.23	59.86	60.89	+0.29	84,730	240,500	+3,078
Apr20	191113	60.09	60.75	59.45	60.43	+0.27	46,380	106,817	-1,789
May20	191113	59.77	60.41	59.16	60.11	+0.27	48,052	116,630	-5,246
Jun20	191113	59.47	60.12	58.89	59.82	+0.27	85,615	251,578	+6,409
Jul20	191113	59.19	59.82	58.63	59.54	+0.26	21,428	97,006	+3,349
Aug20	191113	58.96	59.50	58.41	59.31	+0.26	8,188	63,224	+1,612
Sep20	191113	58.74	59.37	58.22	59.10	+0.26	12,518	104,405	+2,321
Oct20	191113	58.93	58.93	58.88	58.88	+0.25	6,536	67,889	+2,389
Nov20	191113	57.82	58.70	57.82	58.70	+0.25	4,237	44,597	+625
Dec20	191113	58.16	58.76	57.67	58.52	+0.26	32,829	227,182	-1,500
Jan21	191113	58.40	58.40	58.40	58.40	+0.26	1,026	38,398	+43
Feb21	191113	58.28	58.28	58.28	58.28	+0.24	767	32,995	+51
Total Volume and Open Interest							744,828	2,496,845	+14,276
Gas Oil(ICE)
Dec19	191113	570.50	580.25	563.00	575.25	+0.25	98,148	180,328	-7,897
Jan20	191113	571.25	579.25	563.25	574.75	unch	79,276	136,532	-2,416
Feb20	191113	570.50	578.25	563.25	574.00	unch	43,454	71,719	+1,360
Mar20	191113	569.00	576.25	562.00	572.25	unch	34,650	69,440	+1,373
Apr20	191113	566.75	573.25	560.00	570.00	unch	20,778	41,538	+2,635
May20	191113	563.75	570.50	558.00	567.25	unch	15,497	41,037	+3,156
Jun20	191113	561.50	567.50	555.25	564.25	unch	28,708	65,388	+722
Jul20	191113	560.25	566.00	554.50	562.75	-0.25	4,018	23,192	+1,829
Aug20	191113	554.00	564.75	554.00	561.75	unch	1,199	19,734	+242
Sep20	191113	558.50	564.00	553.00	561.00	unch	3,219	25,781	-717
Total Volume and Open Interest							341,347	809,223	-6,729
Ethanol(CBOT)
Dec19	191113	1.421	1.431	1.406	1.412	-0.021	114	338	-10
Jan20	191113	1.400	1.406	1.385	1.387	-0.017	126	162	+59
Feb20	191113	1.418	1.418	1.405	1.405	-0.017	0	17	+0
Mar20	191113	1.427	1.427	1.427	1.427	-0.017
Apr20	191113	1.471	1.471	1.471	1.471	-0.017
May20	191113	1.471	1.471	1.471	1.471	-0.017
Jun20	191113	1.471	1.471	1.471	1.471	-0.017
Jul20	191113	1.471	1.471	1.471	1.471	-0.017
Total Volume and Open Interest							240	517	+49
WTI Crude Oil(ICE)
Dec19	191113	56.64	57.53	56.21	57.12	+0.32	59,466	72,818	-7,821
Jan20	191113	56.75	57.60	56.26	57.20	+0.35	67,745	85,382	+596
Feb20	191113	56.63	57.46	56.15	57.09	+0.35	40,570	57,392	+3,573
Mar20	191113	56.31	57.16	55.91	56.82	+0.34	17,992	53,348	+691
Apr20	191113	56.02	56.80	55.61	56.49	+0.31	5,988	22,809	+138
May20	191113	55.71	56.32	55.28	56.13	+0.29	3,045	17,512	-7
Jun20	191113	55.48	55.97	54.97	55.73	+0.28	11,256	69,634	-73
Jul20	191113	55.30	55.54	55.30	55.32	+0.27	403	12,801	+164
Aug20	191113	54.89	54.92	54.83	54.92	+0.26	326	7,156	+106
Sep20	191113	54.55	54.55	54.55	54.55	+0.25	1,856	14,470	+392
Oct20	191113	54.30	54.30	54.24	54.24	+0.23	221	7,121	-36
Nov20	191113	53.99	53.99	53.99	53.99	+0.22	389	5,917	-22
Dec20	191113	53.40	53.97	53.11	53.79	+0.21	9,541	86,149	-894
Jan21	191113	53.57	53.57	53.57	53.57	+0.20	32	3,487	-26
Feb21	191113	53.38	53.38	53.38	53.38	+0.21	8	2,917	+8
Mar21	191113	53.21	53.21	53.21	53.21	+0.21	0	3,753	+0
Total Volume and Open Interest							221,138	628,838	-3,666
US Dollar Index(ICE)
Dec19	191113	98.185	98.300	98.140	98.230	+0.080	8,449	43,861	+263
Mar20	191113	97.745	97.870	97.710	97.805	+0.080	66	2,054	-34
Jun20	191113	97.445	97.445	97.445	97.445	+0.080	10	224	+10
Total Volume and Open Interest							8,570	46,188	+284
Australian Dollar(CME)
Dec19	191113	68.46	68.63	68.27	68.36	-0.14	89,064	158,073	+3,606
Mar20	191113	68.57	68.76	68.43	68.51	-0.14	29	1,143	+3
Jun20	191113	68.64	68.80	68.55	68.64	-0.15	0	171	+0
Total Volume and Open Interest							89,154	160,129	+3,622
British Pound(CME)
Dec19	191113	128.62	128.71	128.33	128.51	-0.19	83,354	204,876	+2,856
Mar20	191113	129.04	129.08	128.73	128.89	-0.19	111	1,289	-8
Jun20	191113	129.19	129.19	129.12	129.19	-0.19	0	199	+0
Total Volume and Open Interest							84,395	209,312	+1,919
Canadian Dollar(CME)
Dec19	191113	75.55	75.58	75.37	75.46	-0.15	59,903	176,743	-3,067
Mar20	191113	75.61	75.61	75.42	75.50	-0.14	660	3,885	+536
Jun20	191113	75.45	75.59	75.43	75.50	-0.15	17	805	+0
Sep20	191113	75.60	75.60	75.50	75.50	-0.15	6	361	+1
Total Volume and Open Interest							60,623	182,793	-2,531
Japanese Yen(CME)
Dec19	191113	91.92	92.20	91.78	92.10	+0.15	97,094	179,959	+2,440
Mar20	191113	92.49	92.77	92.36	92.67	+0.15	90	1,028	+32
Jun20	191113	93.18	93.18	92.91	93.17	+0.16	1	41	+0
Total Volume and Open Interest							99,215	183,480	+1,098
Swiss Franc(CME)
Dec19	191113	100.91	101.40	100.91	101.31	+0.31	22,162	67,859	-952
Mar20	191113	101.67	102.12	101.64	102.04	+0.32	25	195	+1
Jun20	191113	102.69	102.69	102.69	102.69	+0.31	0	10	+0
Total Volume and Open Interest							22,187	68,066	-951
EuroFX(CME)
Dec19	191113	110.34	110.43	110.18	110.25	-0.10	126,709	540,055	+147
Mar20	191113	111.04	111.12	110.88	110.94	-0.10	701	21,225	-91
Jun20	191113	111.58	111.70	111.50	111.56	-0.11	11	1,769	+0
Total Volume and Open Interest							129,173	569,527	+254
Mexican Peso(CME)
Nov19	191113	514.63	517.25	512.25	514.63	-2.13
Dec19	191113	514.63	515.38	509.50	512.38	-2.25	78,075	295,123	-13,809
Total Volume and Open Interest							81,091	298,167	-10,898
Brazilian Real(CME)
Dec19	191113	239.85	239.85	238.40	238.65	-1.25	8,464	53,230	+1,293
Jan20	191113	239.60	239.60	238.10	238.30	-1.20	16	276	+10
Feb20	191113	238.65	238.65	238.00	238.00	-1.15	0	20	+0
Mar20	191113	237.75	237.75	237.75	237.75	-1.05	0	15	+0
Total Volume and Open Interest							8,480	53,541	+1,303
30-Year T-Bonds(CBOT)
Dec19	191113	156~110	157~260	156~110	157~200	+0~200	293,969	1,002,091	+1,928
Mar20	191113	155~200	157~000	155~190	156~250	+0~200	3,353	22,906	+644
Jun20	191113	156~250	156~250	156~250	156~250	+0~200
Total Volume and Open Interest							297,322	1,024,997	+2,572
10-Year T-Notes(CBOT)
Dec19	191113	128~105	128~295	128~105	128~285	+0~115	1,365,009	3,681,836	+17,838
Mar20	191113	128~120	128~290	128~100	128~280	+0~120	41,063	242,700	+14,552
Jun20	191113	128~280	128~280	128~280	128~280	+0~120
Total Volume and Open Interest							1,406,072	3,924,536	+32,390
5-Year T-Notes(CBOT)
Dec19	191113	118~032	118~144	118~030	118~136	+0~064	790,747	4,373,028	-94,517
Mar20	191113	118~112	118~234	118~112	118~226	+0~066	54,589	308,412	+30,396
Jun20	191113	118~226	118~226	118~226	118~226	+0~066
Total Volume and Open Interest							845,336	4,681,440	-64,121
2 Year T-Notes(CBOT)
Dec19	191113	107~160	107~191	107~160	107~186	+0~014	480,695	3,716,228	-2,310
Mar20	191113	107~210	107~242	107~210	107~240	+0~017	42,601	407,593	+30,770
Jun20	191113	107~240	107~240	107~240	107~240	+0~017
Total Volume and Open Interest							523,296	4,123,821	+28,460
Eurodollars(CME)
Dec19	191113	98.085	98.090	98.075	98.085	+0.005	163,283	1,538,891	+1,402
Mar20	191113	98.280	98.305	98.275	98.300	+0.015	183,948	1,597,354	+1,686
Jun20	191113	98.340	98.380	98.335	98.375	+0.025	149,560	1,217,727	-2,378
Sep20	191113	98.390	98.440	98.380	98.430	+0.030	145,704	1,076,538	-6,296
Dec20	191113	98.370	98.435	98.365	98.425	+0.040	170,294	1,224,092	+3,082
Mar21	191113	98.415	98.485	98.410	98.475	+0.045	136,180	845,195	-1,678
Jun21	191113	98.405	98.480	98.400	98.470	+0.050	147,117	916,076	+6,283
Sep21	191113	98.390	98.470	98.385	98.465	+0.055	124,946	608,885	+7,389
Dec21	191113	98.360	98.445	98.355	98.435	+0.055	127,586	626,059	+7,675
Mar22	191113	98.350	98.440	98.350	98.430	+0.055	73,864	421,265	+1,321
Jun22	191113	98.330	98.420	98.330	98.410	+0.055	64,428	309,934	-611
Sep22	191113	98.310	98.405	98.310	98.395	+0.060	59,422	234,414	+1,995
Dec22	191113	98.285	98.375	98.285	98.370	+0.060	42,823	248,952	+1,852
Mar23	191113	98.275	98.360	98.270	98.355	+0.055	32,661	242,372	+1,942
Jun23	191113	98.255	98.345	98.255	98.335	+0.055	31,706	142,392	+1,128
Sep23	191113	98.235	98.325	98.235	98.320	+0.060	30,660	137,883	+577
Dec23	191113	98.220	98.300	98.215	98.295	+0.055	28,320	99,558	+7,216
Mar24	191113	98.195	98.280	98.195	98.275	+0.055	15,650	70,741	+93
Total Volume and Open Interest							1,789,087	12,138,498	+25,517
Ultra T-Bond(CBOT)
Dec19	191113	181~04	183~29	181~04	183~18	+1~06	132,784	1,170,271	+4,429
Mar20	191113	180~20	183~03	180~15	182~25	+1~06	1,819	17,949	+849
Jun20	191113	182~10	182~10	182~10	182~10	+1~06
Total Volume and Open Interest							134,603	1,188,220	+5,278
Ultra 10-Yr T-Note(CBOT)
Dec19	191113	138~315	139~290	138~315	139~265	+0~155	165,638	867,528	+7,320
Mar20	191113	140~130	141~065	140~110	141~045	+0~160	424	445	+392
Jun20	191113	141~045	141~045	141~045	141~045	+0~160
Total Volume and Open Interest							166,062	867,973	+7,712
30 Day Federal Funds(CBOT)
Nov19	191113	98.430	98.438	98.430	98.435	+0.002	27,111	380,347	+5,626
Dec19	191113	98.435	98.445	98.435	98.440	unch	14,601	231,181	+1,852
Jan20	191113	98.455	98.470	98.455	98.465	+0.005	32,483	423,733	-1,397
Feb20	191113	98.490	98.510	98.485	98.500	+0.010	29,035	238,365	+1,474
Mar20	191113	98.505	98.520	98.495	98.515	+0.010	9,113	57,588	+1,059
Apr20	191113	98.530	98.555	98.520	98.545	+0.015	15,261	180,870	+2,180
Total Volume and Open Interest							171,954	1,950,593	+11,108
Japanese Govt Bonds(SGX)
Dec19	191113	152.58	152.87	152.49	152.87	+0.31	795	15,370	-155
Mar20	191113	153.05	153.05	153.05	153.05	+0.31
Jun20	191113	153.05	153.05	153.05	153.05	+0.31
Total Volume and Open Interest							795	15,370	-155
Euro-Buxl(EUREX)
Dec19	191113	203.20	205.86	203.06	205.46	+2.98	39,661	239,115	+2,474
Mar20	191113	203.88	203.88	203.88	203.88	+2.98	0	39,880	+0
Jun20	191113	202.46	202.46	202.46	202.46	+2.98	0	7	+0
Total Volume and Open Interest							39,661	279,002	+2,474
Euro-Bund(EUREX)
Dec19	191113	169.75	170.45	169.67	170.36	+0.82	576,490	1,661,336	+101,829
Mar20	191113	171.55	172.32	171.51	172.25	+0.92	13,263	58,314	+9,915
Jun20	191113	169.55	169.55	169.55	169.55	+0.82	1	1	+0
Total Volume and Open Interest							589,754	1,719,651	+111,744
Euro-Bobl(EUREX)
Dec19	191113	134.05	134.22	134.03	134.19	+0.19	317,702	1,240,447	+23,581
Mar20	191113	134.18	134.18	134.18	134.18	+0.21	485	11,554	+485
Jun20	191113	134.54	134.54	134.54	134.54	+0.19
Total Volume and Open Interest							318,187	1,252,001	+24,066
Euro-Schatz(EUREX)
Dec19	191113	111.99	112.01	111.98	112.00	+0.02	301,136	1,665,763	+88,237
Mar20	191113	111.99	112.00	111.99	112.00	+0.02	4,124	8,438	+4,121
Jun20	191113	111.80	111.80	111.80	111.80	+0.02
Total Volume and Open Interest							305,260	1,674,201	+92,358
3-Mth Euribor(EUREX)
Dec19	191113	100.395	100.395	100.395	100.395	+0.010	0	2,136	+0
Mar20	191113	100.405	100.405	100.405	100.405	+0.005	0	1,051	+0
Jun20	191113	100.425	100.425	100.425	100.425	+0.010	50	527	+0
Total Volume and Open Interest							150	6,268	+50
Long Gilt(LIFFE)
Dec19	191113	130~28	131~19	130~28	131~12	+0~19	138,375	782,902	+1,552
Mar20	191113	131~28	132~04	131~28	132~04	+0~21	307	705	+251
Total Volume and Open Interest							138,682	783,607	+1,803
3-Mth Short Sterling(LIFFE)
Dec19	191113	99.19	99.21	99.19	99.20	+0.01	68,063	692,972	+24,273
Mar20	191113	99.26	99.28	99.25	99.28	+0.02	60,204	606,385	-754
Jun20	191113	99.28	99.31	99.27	99.30	+0.03	45,991	582,468	-327
Sep20	191113	99.29	99.32	99.28	99.32	+0.03	31,244	531,857	-3,147
Dec20	191113	99.26	99.30	99.25	99.29	+0.04	40,561	599,397	-1,264
Mar21	191113	99.27	99.32	99.25	99.31	+0.04	30,579	242,968	-1,980
Total Volume and Open Interest							510,111	4,270,234	+16,168
3-Mth Euribor(LIFFE)
Dec19	191113	100.390	100.395	100.385	100.390	unch	22,724	706,940	+2,816
Mar20	191113	100.400	100.410	100.400	100.405	+0.005	40,926	416,518	-6,038
Jun20	191113	100.415	100.425	100.415	100.420	+0.005	34,061	380,299	+3,653
Total Volume and Open Interest							437,804	4,244,549	-11,638
3-Mth Aus T-Bills(SFE)
Dec19	191113	99.02	99.04	99.00	99.01	-0.01	8,433	149,384	+708
Mar20	191113	99.15	99.19	99.13	99.14	-0.02	18,978	242,275	+1,887
Jun20	191113	99.17	99.21	99.16	99.17	-0.01	15,131	218,087	+1,938
Sep20	191113	99.19	99.23	99.18	99.20	unch	9,530	198,643	+1,344
Dec20	191113	99.15	99.19	99.14	99.16	unch	6,976	134,624	-67
Mar21	191113	99.15	99.20	99.15	99.16	unch	3,618	89,312	+619
Jun21	191113	99.12	99.17	99.12	99.14	+0.01	1,525	54,764	-229
Sep21	191113	99.09	99.14	99.09	99.11	+0.01	846	29,381	+145
Dec21	191113	99.07	99.07	99.06	99.06	+0.02	12	6,256	+9
Mar22	191113	99.05	99.05	99.05	99.05	+0.02	0	1,330	+0
Total Volume and Open Interest							65,049	1,125,025	+6,354
10-Year Aus T-Bonds(SFE)
Dec19	191113	98.71	98.74	98.69	98.73	+0.01	132,566	1,294,957	-9,252
Mar20	191113	98.71	98.71	98.71	98.71	+0.01	100	1,033	+100
Total Volume and Open Interest							132,666	1,295,990	-9,152
3-Year Aus T-Bonds(SFE)
Dec19	191113	99.14	99.19	99.13	99.17	+0.02	145,964	1,127,893	-16,729
Mar20	191113	99.18	99.18	99.18	99.18	+0.01	50	2,299	+0
Total Volume and Open Interest							146,014	1,130,192	-16,729
Gold(CMX)
Dec19	191113	1456.5	1467.9	1456.4	1463.3	+9.6	429,612	377,440	-28,018
Feb20	191113	1463.8	1474.8	1463.8	1470.2	+9.6	94,343	230,004	+30,434
Apr20	191113	1470.0	1479.8	1470.0	1475.5	+9.6	2,198	39,614	+216
Jun20	191113	1474.7	1484.5	1474.7	1480.4	+9.7	2,492	38,815	+286
Aug20	191113	1480.1	1488.4	1480.1	1485.2	+9.8	625	7,115	+401
Oct20	191113	1487.6	1492.5	1487.6	1489.6	+9.8	612	4,474	+266
Dec20	191113	1489.9	1498.1	1489.9	1493.9	+9.7	932	7,864	+109
Feb21	191113	1498.1	1498.1	1498.1	1498.1	+9.9	10	115	+0
Apr21	191113	1501.3	1501.3	1501.3	1501.3	+9.9	0	32	+0
Jun21	191113	1503.9	1506.4	1503.9	1504.5	+9.9	19	1,509	+18
Aug21	191113	1508.5	1508.5	1508.5	1508.5	+9.9	0	2	+0
Total Volume and Open Interest							531,012	708,463	+3,722
Silver(CMX)
Dec19	191113	1672.0	1700.0	1672.0	1691.3	+22.1	93,978	118,603	-7,634
Mar20	191113	1691.0	1714.0	1689.5	1705.7	+22.2	16,706	72,322	+7,015
May20	191113	1700.5	1721.0	1700.5	1714.0	+22.4	3,590	14,013	+1,053
Jul20	191113	1726.0	1730.0	1712.0	1722.4	+22.5	2,860	12,388	+240
Sep20	191113	1727.0	1730.2	1727.0	1730.2	+22.4	53	2,170	-39
Dec20	191113	1739.5	1744.5	1732.5	1741.3	+22.0	341	2,008	-73
Mar21	191113	1749.8	1749.8	1749.8	1749.8	+22.0	0	1	+0
Total Volume and Open Interest							117,645	222,122	+596
Platinum(NYMEX)
Jan20	191113	870.5	879.7	869.6	874.8	+4.9	24,855	81,629	-1,954
Apr20	191113	879.1	884.0	874.9	879.9	+4.8	778	8,626	+75
Jul20	191113	888.0	888.0	881.0	885.2	+4.8	61	366	+26
Oct20	191113	889.5	889.5	887.7	887.7	+4.5	2	21	+2
Total Volume and Open Interest							25,702	90,681	-1,852
Palladium(NYMEX)
Dec19	191113	1665.40	1698.20	1661.00	1675.10	+5.00	4,882	18,364	-736
Mar20	191113	1665.30	1692.90	1658.30	1672.50	+5.20	876	5,437	+313
Jun20	191113	1678.80	1678.80	1666.80	1666.80	+5.20	33	1,544	+21
Total Volume and Open Interest							5,791	25,445	-402
Copper(CMX)
Dec19	191113	264.65	265.15	263.30	263.95	-0.60	67,870	100,213	-6,947
Mar20	191113	265.70	266.25	264.50	265.10	-0.55	23,301	93,957	+6,374
May20	191113	266.40	267.40	265.25	265.85	-0.55	4,975	15,801	+974
Jul20	191113	267.45	267.50	266.00	266.55	-0.55	1,505	17,538	+731
Sep20	191113	267.30	268.05	266.75	267.20	-0.55	160	3,208	+56
Total Volume and Open Interest							99,125	239,830	+1,413
E-mini DJIA Index(CBOT)
Dec19	191113	27661	27771	27524	27761	+98	134,410	109,293	-1,453
Mar20	191113	27622	27764	27518	27751	+97	151	4,456	+41
Jun20	191113	27711	27711	27510	27711	+112	0	2	+0
Sep20	191113	27670	27670	27670	27670	+112
Total Volume and Open Interest							134,561	113,751	-1,412
S & P 500(CME)
Dec19	191113	3087.50	3096.00	3076.50	3095.60	+3.70	1,693	24,289	+689
Mar20	191113	3098.00	3098.00	3098.00	3098.00	+3.70	0	1	-4
Jun20	191113	3098.00	3098.00	3098.00	3098.00	+4.70
Sep20	191113	3097.80	3097.80	3097.80	3097.80	+4.20
Total Volume and Open Interest							1,693	24,364	+685
S & P 500 E-Mini(CME)
Dec19	191113	3091.25	3097.00	3075.75	3095.50	+3.50	1,101,243	2,598,016	+16,930
Mar20	191113	3090.75	3099.00	3078.25	3098.00	+3.75	8,614	146,994	+6,651
Jun20	191113	3090.00	3098.00	3079.25	3098.00	+4.75	31	3,829	+24
Sep20	191113	3085.00	3097.75	3082.50	3097.75	+4.25	1	150	+1
Total Volume and Open Interest							1,109,891	2,750,302	+23,605
NASDAQ 100 E-Mini(CME)
Dec19	191113	8273.00	8281.50	8220.00	8265.75	-9.25	316,729	229,456	+1,172
Mar20	191113	8285.25	8303.50	8242.75	8287.75	-9.25	552	2,320	+94
Jun20	191113	8264.00	8314.25	8264.00	8307.50	-9.00	21	75	-8
Total Volume and Open Interest							317,302	231,853	+1,258
S&P Midcap 400(CME) e-Mini
Dec19	191113	1991.80	1992.30	1976.90	1987.10	-4.30	9,147	73,378	+402
Mar20	191113	1991.10	1991.10	1981.70	1991.10	-4.30	0	93	+0
Jun20	191113	1995.70	1995.70	1995.70	1995.70	-5.00
Total Volume and Open Interest							9,147	73,471	+402
Volatility Index(CBOE)
Nov19	191113	13.92	14.35	13.82	13.98	+0.10	70,273	110,831	-11,620
Dec19	191113	15.82	16.15	15.70	15.83	unch	52,372	255,158	+13,286
Jan20	191113	17.20	17.40	17.02	17.18	unch	16,973	52,108	+1,509
Feb20	191113	17.96	18.15	17.81	17.93	unch	8,084	46,086	+1,788
Total Volume and Open Interest							156,185	520,543	+6,040
S & P 600(CME)
Dec19	191113	980.10	980.10	980.10	980.10	-5.90	0	430	+0
Mar20	191113	980.80	980.80	980.80	980.80	-5.90
Total Volume and Open Interest							0	430	+0
Russell 2000 Mini(CME)
Dec19	191113	1595.60	1595.90	1579.70	1593.00	-2.70	100,717	466,525	+930
Mar20	191113	1593.60	1595.10	1583.00	1595.10	-2.70	117	3,315	+2
Jun20	191113	1597.10	1597.10	1597.10	1597.10	-3.10	0	3	+0
Total Volume and Open Interest							100,834	469,843	+932
Nikkei 225(CME)
Dec19	191113	23495	23505	23175	23345	-135	5,331	33,510	-78
Mar20	191113	23290	23335	23140	23300	-135	235	782	+226
Total Volume and Open Interest							5,566	34,292	+148
Nikkei 225(SGX)
Dec19	191113	23550	23580	23260	23335	-230	71,268	142,166	+1,414
Mar20	191113	23470	23490	23215	23285	-230	37	1,511	-2
Jun20	191113	23345	23345	23120	23120	-230	0	1,451	+0
Total Volume and Open Interest							71,869	172,303	+1,512
Nikkei 225 Mini(JPX)
Dec19	191113	23545	23580	23260	23300	-250	627,864	447,162	-3,005
Mar20	191113	23470	23500	23185	23220	-250	20,354	27,308	+720
Jun20	191113	23270	23300	23000	23030	-240	206	1,958	-24
Total Volume and Open Interest							661,624	520,882	-2,027
Nikkei 225(JPX)
Dec19	191113	23540	23580	23260	23300	-250	51,340	285,013	+1,266
Mar20	191113	23470	23500	23190	23220	-250	555	18,487	+812
Jun20	191113	23270	23270	23030	23030	-240	5	15,561	+82
Total Volume and Open Interest							51,911	389,993	+2,659
Nikkei 225(CME) Yen
Dec19	191113	23490	23500	23165	23330	-140	24,866	71,666	+1,376
Mar20	191113	23265	23270	23115	23250	-145	178	704	+174
Jun20	191113	23120	23120	23120	23120	-135
Total Volume and Open Interest							25,044	72,370	+1,550
Nikkei 225(CME) e-Mini Yen
Dec19	191113	23330	23330	23210	23330	-140	0	5	+0
Mar20	191113	23250	23250	23250	23250	-150
Jun20	191113	23120	23120	23120	23120	-140
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Nov19	191113	5906.5	5917.0	5873.0	5907.0	-13.0	224,393	348,027	+32,699
Dec19	191113	5898.5	5907.0	5864.0	5898.0	-12.5	176,184	254,044	+125,845
Jan20	191113	5892.0	5892.0	5888.5	5888.5	-13.0	10	0	+0
Mar20	191113	5865.0	5886.5	5865.0	5880.0	-13.0	0	60	+0
Total Volume and Open Interest							400,587	616,638	+158,544
Hang Seng Index(HKFE)
Nov19	191113	26975	27006	26444	26489	-493	190,531	114,934	-2,174
Dec19	191113	27029	27046	26495	26539	-490	1,656	22,592	+325
Total Volume and Open Interest							192,305	145,304	-1,869
DAX(EUREX)
Dec19	191113	13248.5	13267.5	13131.5	13225.0	-65.5	84,521	121,724	+368
Mar20	191113	13212.0	13240.0	13149.5	13219.0	-65.0	77	1,467	+23
Jun20	191113	13238.0	13238.0	13238.0	13238.0	-65.5	3	190	+0
Total Volume and Open Interest							84,601	123,381	+391
Mini-DAX(EUREX)
Dec19	191113	13246.0	13267.0	13131.0	13225.0	-65.5	33,794	13,469	+247
Mar20	191113	13205.0	13238.0	13138.0	13219.0	-65.0	62	1,479	+15
Jun20	191113	13238.0	13238.0	13238.0	13238.0	-65.5	0	59	+0
Total Volume and Open Interest							33,856	15,007	+262
DJ EuroSTOXX 50(EUREX)
Dec19	191113	3697	3703	3673	3693	-18	722,787	3,754,073	-20,583
Mar20	191113	3681	3686	3661	3679	-18	168	176,546	+131
Jun20	191113	3600	3600	3588	3596	-19	0	39,420	+0
Total Volume and Open Interest							724,455	3,999,081	-18,952
Swiss Market Index(EUREX)
Dec19	191113	10267	10304	10220	10284	-24	34,544	191,002	-638
Mar20	191113	10147	10173	10125	10173	-24	856	2,064	+575
Jun20	191113	9999	9999	9996	9996	-24	3	151	+2
Total Volume and Open Interest							35,403	193,217	-61
FT-SE 100(EURONEXT)
Dec19	191113	7326.00	7344.00	7280.00	7334.00	-22.50	75,866	745,251	+659
Mar20	191113	7253.00	7275.00	7253.00	7268.00	-23.00	704	3,618	+700
Jun20	191113	7188.00	7188.00	7188.00	7188.00	-23.50	0	40	+0
Total Volume and Open Interest							76,570	748,909	+1,359
SPI 200(SFE)
Dec19	191113	6749.0	6783.0	6686.0	6691.0	-53.0	45,418	379,809	+98
Mar20	191113	6619.0	6619.0	6619.0	6619.0	-53.0	0	1,820	+0
Jun20	191113	6594.0	6594.0	6594.0	6594.0	-53.0	0	218	+0
Total Volume and Open Interest							45,423	383,842	+100
FTSE MIB(ISE)
Dec19	191113	23650.00	23695.00	23395.00	23542.00	-219.00	26,232	145,839	+5,585
Mar20	191113	23570.00	23575.00	23300.00	23437.00	-219.00	49	720	+24
Jun20	191113	22990.00	22990.00	22850.00	22857.00	-219.00	4	91	+3
Total Volume and Open Interest							26,285	146,653	+5,612
KOSPI 200(KFE)
Dec19	191113	283.80	284.35	280.90	281.85	-2.25	211,419	332,513	+2,212
Mar20	191113	280.30	281.35	278.10	278.85	-2.35	1,385	13,308	+37
Jun20	191113	278.50	278.70	278.50	278.70	-2.75	0	9,868	-6
Total Volume and Open Interest							213,105	385,794	+2,543
GSCI(CME)
Nov19	191113	415.70	416.60	412.80	415.75	+0.20	2,447	3,112	-2,168
Dec19	191113	418.20	419.05	415.40	418.45	+0.20	2,444	9,487	+2,432
Jan20	191113	418.05	418.05	416.10	418.05	+0.20
Total Volume and Open Interest							4,891	12,599	+264