MRCI's End of Day Prices

Daily Futures Price Listing Mon November 18, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan20	191118	919.00	921.75	910.00	910.25	-8.00	80,816	324,508	-46
Mar20	191118	931.25	934.25	922.75	923.00	-7.75	23,437	179,001	+2,941
May20	191118	943.25	945.75	934.75	935.00	-7.25	10,883	90,777	-487
Jul20	191118	953.00	956.25	945.25	945.75	-6.75	7,510	87,836	-808
Aug20	191118	956.50	959.50	948.75	949.00	-6.75	1,410	7,821	+156
Sep20	191118	952.50	955.00	944.50	945.25	-6.75	681	3,875	+105
Nov20	191118	953.00	956.25	945.00	946.75	-6.50	2,258	46,802	-99
Jan21	191118	959.00	959.50	949.00	950.75	-6.50	171	2,941	+42
Mar21	191118	954.75	954.75	944.25	945.75	-7.00	131	6,796	+48
May21	191118	950.25	952.50	943.25	944.75	-6.75	21	1,419	-1
Jul21	191118	953.25	955.00	946.75	948.00	-6.00	18	997	+1
Aug21	191118	947.00	947.00	947.00	947.00	-5.75	0	30	+0
Sep21	191118	930.50	930.50	930.50	930.50	-5.75	0	22	+0
Nov21	191118	934.75	935.25	930.50	931.25	-4.75	52	674	+13
Total Volume and Open Interest							127,388	753,508	+1,865
Soybean Meal(CBOT)
Dec19	191118	307.30	307.90	300.60	301.20	-5.90	48,094	88,589	-3,264
Jan20	191118	309.20	310.00	303.10	303.80	-5.40	26,765	126,156	+2,335
Mar20	191118	312.20	312.70	306.50	307.00	-5.10	17,593	95,486	+1,322
May20	191118	314.90	315.30	309.20	309.80	-5.00	6,773	45,376	+887
Jul20	191118	317.60	317.90	312.10	312.60	-4.90	3,458	35,183	+195
Aug20	191118	318.10	318.60	313.00	313.50	-4.90	424	7,275	+30
Sep20	191118	318.30	318.70	313.10	313.70	-4.80	431	6,662	+7
Oct20	191118	317.70	318.10	312.40	312.90	-5.00	190	5,133	-2
Dec20	191118	318.80	319.10	313.10	313.80	-5.00	697	16,898	+64
Jan21	191118	313.30	313.60	313.10	313.20	-5.10	3	1,281	+1
Total Volume and Open Interest							104,428	428,809	+1,575
Soybean Oil(CBOT)
Dec19	191118	30.48	30.83	30.45	30.64	+0.21	56,577	107,211	-6,233
Jan20	191118	30.64	31.00	30.63	30.82	+0.22	40,938	153,992	+1,359
Mar20	191118	30.93	31.26	30.90	31.09	+0.22	30,627	119,229	-1,777
May20	191118	31.27	31.57	31.23	31.41	+0.23	12,242	64,814	-1,240
Jul20	191118	31.55	31.86	31.52	31.70	+0.21	4,665	52,857	+938
Aug20	191118	31.72	31.93	31.61	31.78	+0.22	587	7,879	+75
Sep20	191118	31.74	31.99	31.66	31.85	+0.23	628	6,264	+67
Oct20	191118	31.77	32.00	31.69	31.87	+0.24	184	3,964	+29
Dec20	191118	31.80	32.16	31.79	32.02	+0.26	1,118	18,785	+207
Jan21	191118	32.21	32.26	32.12	32.15	+0.25	4	406	+1
Total Volume and Open Interest							147,572	536,689	-6,573
Canola(WCE)
Nov19	191114	456.0	456.0	456.0	456.0	+0.2	10	25	+0
Jan20	191118	462.5	465.2	461.5	463.5	+1.0	6,301	88,744	-1,764
Mar20	191118	471.6	473.8	470.2	472.2	+0.8	3,778	47,414	-606
May20	191118	480.6	482.3	478.4	480.4	+0.6	1,072	20,100	+43
Jul20	191118	488.1	489.6	485.6	487.5	+0.7	760	9,169	+64
Total Volume and Open Interest							12,334	180,625	-2,282
Corn(CBOT)
Dec19	191118	371.00	371.75	367.50	367.75	-3.50	140,175	481,164	-12,793
Mar20	191118	380.25	381.25	377.00	377.25	-3.50	101,057	549,859	+13,756
May20	191118	386.00	387.00	382.75	383.00	-3.50	23,418	154,583	+6,235
Jul20	191118	392.00	393.00	388.50	388.75	-3.75	15,504	216,193	+286
Sep20	191118	391.25	391.50	388.50	388.50	-2.50	3,224	55,156	+421
Dec20	191118	395.75	396.25	393.25	393.50	-2.25	8,812	146,464	+1,553
Mar21	191118	406.25	406.25	403.75	404.00	-2.00	130	6,809	+24
May21	191118	410.75	411.25	409.25	409.25	-2.25	41	1,491	+9
Jul21	191118	414.00	414.50	412.25	412.50	-2.25	78	3,038	+18
Sep21	191118	406.25	406.25	405.50	405.50	-1.00	5	812	+3
Total Volume and Open Interest							292,613	1,622,404	+9,488
Wheat(CBOT)
Dec19	191118	503.25	510.75	498.50	507.25	+4.50	50,343	102,405	-7,017
Mar20	191118	506.50	513.50	501.75	510.75	+4.75	44,695	162,046	+6,174
May20	191118	511.25	516.75	506.00	514.50	+3.75	10,705	53,746	+1,442
Jul20	191118	514.50	519.75	509.25	517.75	+3.25	6,712	50,322	-70
Sep20	191118	520.00	527.25	517.25	525.50	+3.50	580	11,271	+70
Dec20	191118	533.25	538.50	529.00	537.00	+3.25	805	17,567	+233
Total Volume and Open Interest							114,258	400,440	+777
Wheat(KCBT)
Dec19	191118	416.75	424.00	413.25	418.50	+1.50	24,567	69,102	-5,040
Mar20	191118	425.50	431.75	423.00	426.25	+0.50	26,196	128,904	+2,471
May20	191118	432.50	438.25	430.25	433.00	unch	4,463	38,342	+31
Jul20	191118	440.00	446.00	438.00	440.75	+0.25	3,303	31,006	+197
Sep20	191118	449.50	455.25	447.75	450.50	+0.50	404	8,089	+78
Dec20	191118	462.00	468.75	461.25	463.75	+0.75	694	12,811	+110
Mar21	191118	477.00	479.25	473.75	475.50	+0.75	5	1,033	-2
Total Volume and Open Interest							59,632	289,422	-2,155
Wheat(MGE)
Dec19	191118	503.25	507.75	502.00	503.25	-0.50	4,471	22,721	-721
Mar20	191118	518.50	523.00	517.00	518.25	-1.00	4,843	29,191	+1,065
May20	191118	529.25	533.50	528.00	529.25	-0.75	1,491	6,804	+34
Jul20	191118	540.00	542.25	538.75	539.50	-1.00	1,193	4,685	+301
Sep20	191118	551.00	555.00	550.00	550.50	-1.00	947	3,667	+322
Dec20	191118	565.25	565.25	565.25	565.25	-1.25	594	2,161	+295
Total Volume and Open Interest							13,868	69,676	+1,498
Oats(CBOT)
Dec19	191118	308.50	310.50	299.25	302.25	-6.75	605	3,376	-262
Mar20	191118	304.50	307.00	297.50	301.50	-3.25	593	3,561	+280
May20	191118	301.25	301.75	297.75	299.50	-2.50	41	124	+12
Jul20	191118	290.50	290.50	290.50	290.50	-1.50	29	14	+0
Total Volume and Open Interest							1,314	7,118	+60
Rough Rice(CBOT)
Nov19	191114	11.65	11.65	11.65	11.65	-0.05
Jan20	191118	11.99	12.14	11.96	12.09	+0.20	899	8,714	+102
Mar20	191118	12.20	12.31	12.19	12.28	+0.19	61	489	+21
May20	191118	12.45	12.45	12.45	12.45	+0.18	9	14	+2
Total Volume and Open Interest							970	9,243	+125
Live Cattle(CME)
Dec19	191118	119.100	119.150	118.500	118.700	-0.400	17,543	68,170	-2,601
Feb20	191118	124.950	125.330	124.330	125.100	+0.120	23,716	139,079	+4,685
Apr20	191118	126.050	126.500	125.700	126.400	+0.320	12,019	75,194	+1,413
Jun20	191118	117.480	117.980	117.250	117.900	+0.300	6,653	57,851	+1,758
Aug20	191118	115.100	115.700	114.830	115.550	+0.450	2,367	16,442	+437
Oct20	191118	115.680	116.700	115.680	116.500	+0.550	350	3,508	+95
Total Volume and Open Interest							62,849	362,993	+5,824
Feeder Cattle(CME)
Nov19	191118	146.200	146.500	145.700	146.380	+0.130	1,115	2,204	-257
Jan20	191118	144.035	145.685	143.800	144.485	+0.200	4,659	21,926	-45
Mar20	191118	144.200	145.685	143.900	144.735	+0.500	2,104	10,297	+80
Apr20	191118	145.200	146.785	145.130	145.850	+0.400	819	4,082	+49
May20	191118	145.685	147.200	145.685	146.380	+0.300	462	2,435	+28
Aug20	191118	150.000	151.400	150.000	150.830	+0.345	245	2,140	+91
Sep20	191118	151.050	151.600	150.700	151.330	+0.480	33	262	+11
Total Volume and Open Interest							9,443	43,377	-42
Lean Hogs(CME)
Dec19	191118	63.000	63.630	62.430	62.750	-0.450	16,698	43,525	-4,599
Feb20	191118	71.330	71.430	69.650	70.230	-1.770	24,667	101,564	+3,031
Apr20	191118	78.150	78.300	75.980	76.350	-2.630	12,291	62,409	+1,721
May20	191118	85.035	85.035	82.200	82.730	-2.305	87	1,470	+7
Jun20	191118	89.900	89.900	87.430	87.980	-2.405	4,689	33,228	+391
Jul20	191118	90.430	90.430	87.900	88.430	-2.150	1,778	21,566	+100
Aug20	191118	89.100	89.100	86.950	87.430	-1.820	1,682	13,865	+249
Oct20	191118	75.050	75.050	73.650	74.050	-1.000	905	9,164	+11
Total Volume and Open Interest							63,676	292,927	+1,057
Class III Milk(CME)
Nov19	191118	20.25	20.34	20.21	20.31	+0.06	148	5,544	+28
Dec19	191118	18.58	18.58	18.35	18.47	-0.09	591	4,935	-82
Jan20	191118	17.79	17.95	17.79	17.88	-0.01	276	2,931	+120
Feb20	191118	17.29	17.42	17.29	17.32	+0.02	99	1,666	+21
Mar20	191118	17.14	17.17	17.05	17.09	+0.02	60	1,542	+36
Apr20	191118	17.14	17.17	17.11	17.12	-0.02	20	1,169	+11
May20	191118	17.23	17.23	17.20	17.20	unch	14	1,090	+9
Jun20	191118	17.38	17.38	17.32	17.32	-0.06	14	1,066	+11
Jul20	191118	17.56	17.58	17.46	17.50	-0.05	29	558	-10
Aug20	191118	17.58	17.65	17.55	17.58	-0.06	28	433	-6
Sep20	191118	17.68	17.68	17.64	17.68	-0.03	34	558	-12
Oct20	191118	17.65	17.65	17.54	17.60	-0.03	30	384	-22
Nov20	191118	17.49	17.49	17.42	17.49	-0.07	38	407	+13
Total Volume and Open Interest							1,404	22,778	+121
Cocoa(ICE)
Dec19	191118	2783	2783	2717	2742	-24	106	328	-154
Mar20	191118	2686	2694	2660	2664	-17	19,055	131,625	+3,185
May20	191118	2682	2697	2669	2674	-10	9,466	75,380	+669
Jul20	191118	2676	2682	2656	2664	-6	4,309	32,911	-420
Sep20	191118	2641	2654	2628	2636	+1	1,713	26,291	-186
Dec20	191118	2576	2593	2559	2573	+10	1,562	30,581	+554
Mar21	191118	2515	2540	2505	2517	+11	1,122	12,923	-498
Total Volume and Open Interest							37,440	317,086	+3,191
Coffee "C"(ICE)
Dec19	191118	105.55	107.20	105.15	105.55	-0.60	10,116	19,353	-5,050
Mar20	191118	108.90	110.90	108.50	109.20	-0.45	25,751	129,363	-904
May20	191118	110.70	113.25	110.70	111.55	-0.45	6,241	57,842	+1,602
Jul20	191118	113.65	115.40	113.05	113.65	-0.50	2,705	35,039	+162
Sep20	191118	116.05	117.30	115.00	115.60	-0.45	1,436	18,050	+11
Dec20	191118	117.60	119.05	117.55	118.00	-0.40	1,234	14,000	+37
Total Volume and Open Interest							48,052	290,375	-3,747
Orange Juice(ICE)
Jan20	191118	100.55	100.70	98.15	98.55	-1.95	323	13,354	-115
Mar20	191118	103.20	103.20	101.15	101.55	-1.50	45	1,946	+6
May20	191118	105.95	105.95	104.25	104.45	-1.40	13	801	+8
Jul20	191118	108.60	108.60	107.35	107.35	-1.25	5	404	+3
Sep20	191118	111.00	111.00	110.45	110.45	-1.15	0	168	+0
Nov20	191118	114.00	114.00	113.50	113.50	-1.15	0	193	+0
Total Volume and Open Interest							386	16,992	-98
Sugar #11(ICE)
Mar20	191118	12.73	12.80	12.60	12.76	+0.03	54,115	493,997	-3,591
May20	191118	12.84	12.91	12.74	12.88	+0.03	17,571	171,290	+324
Jul20	191118	12.96	12.99	12.85	12.97	+0.01	9,152	118,264	+444
Oct20	191118	13.16	13.21	13.06	13.17	+0.01	6,760	86,757	+1,474
Mar21	191118	13.70	13.74	13.61	13.69	unch	1,712	48,386	+361
May21	191118	13.67	13.72	13.61	13.68	-0.01	240	8,469	-56
Jul21	191118	13.67	13.71	13.60	13.66	-0.03	155	8,260	-17
Oct21	191118	13.78	13.79	13.69	13.75	-0.04	376	6,466	+299
Total Volume and Open Interest							90,304	944,835	-693
London Cocoa(LCE)
Dec19	191118	2054	2059	2034	2041	-13	4,382	57,909	-876
Mar20	191118	1947	1951	1921	1929	-15	14,423	95,734	+1,265
May20	191118	1911	1911	1891	1897	-12	4,761	56,729	+700
Jul20	191118	1889	1890	1872	1880	-9	2,855	43,585	+259
Sep20	191118	1856	1859	1844	1853	-2	1,189	35,165	+386
Dec20	191118	1782	1788	1776	1784	+1	3,365	34,384	+569
Mar21	191118	1738	1741	1729	1738	+2	950	16,568	-240
Total Volume and Open Interest							32,258	349,902	+2,101
London Sugar(LCE)
Mar20	191118	337.00	340.90	334.90	340.30	+3.60	9,798	52,887	+1,102
May20	191118	344.20	348.00	342.00	347.20	+3.30	3,430	13,265	-28
Aug20	191118	348.60	352.80	347.40	352.20	+3.10	715	7,274	+154
Oct20	191118	352.50	356.60	351.90	356.00	+2.60	160	2,980	+27
Dec20	191118	358.10	361.20	357.50	360.60	+2.00	59	1,655	+27
Total Volume and Open Interest							14,162	79,198	+520
Cotton(ICE)
Dec19	191118	64.90	64.90	63.51	64.21	-0.65	11,335	28,045	-5,506
Mar20	191118	66.80	66.80	65.25	65.97	-0.72	21,825	127,956	+394
May20	191118	67.90	67.90	66.50	67.24	-0.63	4,681	29,162	+1,209
Jul20	191118	68.62	68.76	67.58	68.32	-0.52	923	16,390	+92
Oct20	191118	68.61	68.61	68.61	68.61	-0.55	0	4	+0
Dec20	191118	68.51	68.51	67.53	68.26	-0.55	568	24,052	+21
Total Volume and Open Interest							39,529	227,399	-3,725
Lumber(CME)
Jan20	191118	403.0	414.4	403.0	413.0	+16.6	243	2,239	-7
Mar20	191118	413.0	419.7	408.0	415.8	+14.1	48	370	-1
May20	191118	406.0	412.2	405.7	407.0	+10.2	16	171	+7
Jul20	191118	402.9	404.7	402.7	402.8	+6.7	1	30	+0
Sep20	191118	401.3	401.3	401.3	401.3	+6.7
Nov20	191118	399.8	399.8	399.8	399.8	+6.7
Jan21	191118	398.3	398.3	398.3	398.3	+6.7
Total Volume and Open Interest							308	2,810
Crude Oil(NYM)
Dec19	191118	57.88	58.09	56.55	57.05	-0.67	375,993	99,745	-52,073
Jan20	191118	57.97	58.17	56.64	57.14	-0.69	269,451	443,694	+16,407
Feb20	191118	57.82	58.00	56.51	57.00	-0.69	67,739	178,496	+6,680
Mar20	191118	57.36	57.63	56.18	56.67	-0.70	42,807	203,865	+5,958
Apr20	191118	56.94	57.23	55.81	56.29	-0.69	21,730	96,837	+1,015
May20	191118	56.48	56.76	55.42	55.88	-0.69	15,693	81,016	+1,173
Jun20	191118	56.08	56.34	54.98	55.46	-0.67	43,349	197,086	+1,170
Jul20	191118	55.62	55.73	54.55	55.02	-0.65	12,671	67,598	+3,374
Aug20	191118	55.38	55.38	54.26	54.60	-0.62	7,750	43,340	-321
Sep20	191118	54.76	54.91	53.78	54.21	-0.60	10,489	85,868	+1,772
Oct20	191118	54.44	54.52	53.44	53.88	-0.59	7,302	49,774	+785
Nov20	191118	54.10	54.24	53.23	53.62	-0.57	5,556	42,763	+1,517
Dec20	191118	54.03	54.13	52.94	53.40	-0.56	31,321	188,977	+1,479
Jan21	191118	53.59	53.59	53.13	53.17	-0.55	1,104	32,494	+289
Feb21	191118	52.96	52.96	52.96	52.96	-0.54	477	18,799	+155
Mar21	191118	52.78	52.78	52.78	52.78	-0.53	1,793	30,073	+195
Total Volume and Open Interest							931,388	2,153,857	-9,102
e-miNY Crude Oil(NYM)
Dec19	191118	57.875	58.075	56.550	57.050	-0.675	13,703	2,575	-124
Jan20	191118	57.950	58.150	56.650	57.150	-0.675	3,168	1,552	+784
Feb20	191118	57.700	57.950	56.575	57.000	-0.700	108	187	-1
Mar20	191118	57.375	57.450	56.250	56.675	-0.700	43	183	+2
Apr20	191118	56.900	57.000	56.000	56.300	-0.675	8	145	-3
May20	191118	55.475	55.875	55.475	55.875	-0.700	3	128	+2
Jun20	191118	55.700	56.200	55.050	55.450	-0.675	23	39	+17
Jul20	191118	55.025	55.025	55.025	55.025	-0.650	0	44	+0
Aug20	191118	54.775	54.775	54.600	54.600	-0.625	1	36	+0
Sep20	191118	54.200	54.200	54.200	54.200	-0.600	0	25	+0
Total Volume and Open Interest							17,079	5,024	+697
NY Harbor ULSD(NYM)
Dec19	191118	195.33	195.59	189.36	190.47	-4.33	64,767	75,230	-7,132
Jan20	191118	195.14	195.14	189.03	190.04	-4.29	55,639	102,933	+4,821
Feb20	191118	194.21	194.28	188.48	189.47	-4.06	27,188	49,257	+813
Mar20	191118	192.44	192.90	187.33	188.32	-3.86	21,747	57,196	+1,554
Apr20	191118	190.94	190.94	185.67	186.69	-3.70	15,367	53,193	+5,241
May20	191118	189.30	189.56	184.66	185.65	-3.54	5,860	23,042	+1,253
Jun20	191118	187.86	188.92	184.01	185.06	-3.35	8,136	25,324	-315
Jul20	191118	186.45	186.45	184.12	184.93	-3.24	1,757	9,179	+535
Aug20	191118	186.28	186.28	184.04	184.88	-3.13	442	4,890	+179
Sep20	191118	184.69	184.98	184.12	184.98	-3.05	648	5,860	+19
Oct20	191118	186.60	186.60	184.70	185.13	-3.02	274	3,182	+71
Nov20	191118	186.85	186.85	184.55	185.31	-2.99	257	2,614	+61
Dec20	191118	187.76	188.67	184.30	185.46	-2.96	3,151	17,810	+1,117
Jan21	191118	184.65	185.58	184.65	185.58	-2.89	162	2,800	+19
Total Volume and Open Interest							205,611	440,971	+8,268
RBOB Gasoline(NYM)
Dec19	191118	164.02	164.46	159.86	162.10	-1.40	53,089	82,828	-3,793
Jan20	191118	163.72	164.05	159.37	161.60	-1.48	47,501	146,540	+5,125
Feb20	191118	164.00	164.26	159.65	161.72	-1.61	13,770	49,140	+826
Mar20	191118	164.63	165.40	160.82	162.82	-1.76	9,725	42,424	+238
Apr20	191118	181.75	182.52	178.08	179.91	-1.97	5,081	25,451	+1,036
May20	191118	181.86	181.86	178.26	179.77	-2.04	2,341	17,385	-16
Jun20	191118	180.73	181.05	176.65	178.40	-2.06	3,074	18,890	+893
Jul20	191118	176.70	178.48	174.55	176.21	-1.98	727	9,134	+162
Aug20	191118	175.55	175.55	171.86	173.38	-1.81	302	3,548	-42
Sep20	191118	170.95	170.95	168.26	169.78	-1.63	659	3,597	+296
Total Volume and Open Interest							137,425	413,512	+4,835
e-miNY RBOB Gasoline(NYM)
Dec19	191118	163.50	163.50	162.10	162.10	-1.40	2	1	-1
Jan20	191118	161.60	161.60	161.60	161.60	-1.48
Feb20	191118	161.72	161.72	161.72	161.72	-1.61
Mar20	191118	162.82	162.82	162.82	162.82	-1.76
Total Volume and Open Interest							2	1	-1
Natural Gas(NYM)
Dec19	191118	2.641	2.650	2.533	2.566	-0.122	173,528	134,570	-10,932
Jan20	191118	2.715	2.715	2.603	2.630	-0.120	109,427	304,076	+2,857
Feb20	191118	2.667	2.667	2.558	2.585	-0.110	44,851	88,295	+885
Mar20	191118	2.546	2.546	2.460	2.482	-0.087	47,316	154,155	+4,471
Apr20	191118	2.350	2.360	2.312	2.324	-0.044	34,909	99,825	+1,563
May20	191118	2.342	2.344	2.302	2.312	-0.039	13,566	86,793	+453
Jun20	191118	2.380	2.385	2.346	2.356	-0.037	4,043	33,542	+721
Jul20	191118	2.430	2.433	2.395	2.406	-0.034	2,393	28,531	+181
Aug20	191118	2.439	2.443	2.411	2.417	-0.032	1,025	27,166	-163
Sep20	191118	2.418	2.428	2.396	2.403	-0.031	1,561	26,521	+18
Oct20	191118	2.450	2.456	2.423	2.430	-0.031	12,282	64,000	+2,252
Nov20	191118	2.518	2.518	2.492	2.498	-0.025	1,589	21,446	-32
Dec20	191118	2.679	2.686	2.657	2.668	-0.022	1,602	22,970	+458
Jan21	191118	2.782	2.799	2.771	2.784	-0.017	2,357	19,521	+0
Feb21	191118	2.734	2.751	2.723	2.740	-0.016	147	8,515	+75
Mar21	191118	2.589	2.611	2.583	2.602	-0.012	621	11,883	+327
Total Volume and Open Interest							452,854	1,178,517	+3,863
Brent Crude Oil(ICE)
Jan20	191118	63.36	63.57	61.94	62.44	-0.86	255,681	383,553	-16,294
Feb20	191118	62.77	62.77	61.01	61.53	-0.87	147,008	383,589	+15,972
Mar20	191118	61.83	61.99	60.30	60.83	-0.88	85,850	263,228	+5,677
Apr20	191118	61.32	61.48	59.81	60.33	-0.88	37,197	100,562	-767
May20	191118	60.81	60.98	59.44	59.96	-0.86	24,394	123,970	+2,576
Jun20	191118	60.60	60.72	59.12	59.62	-0.84	56,610	264,078	+4,160
Jul20	191118	60.29	60.29	58.82	59.30	-0.82	9,038	98,036	+1,461
Aug20	191118	59.80	59.90	58.64	59.03	-0.80	9,221	67,749	+1,284
Sep20	191118	59.60	59.69	58.33	58.80	-0.78	9,672	107,750	+659
Oct20	191118	58.56	58.56	58.56	58.56	-0.77	4,181	68,695	+467
Nov20	191118	58.37	58.37	58.37	58.37	-0.76	1,693	45,241	+224
Dec20	191118	58.87	59.02	57.71	58.17	-0.74	39,063	228,519	+2,711
Jan21	191118	58.04	58.04	58.04	58.04	-0.72	2,582	39,497	+1,222
Feb21	191118	58.63	58.63	57.69	57.93	-0.70	1,456	33,021	+161
Total Volume and Open Interest							705,693	2,564,373	+20,977
Gas Oil(ICE)
Dec19	191118	590.00	590.50	570.50	571.75	-15.50	74,779	158,527	-1,582
Jan20	191118	587.00	589.00	570.25	571.25	-14.50	60,624	150,570	+4,357
Feb20	191118	589.75	589.75	569.75	570.50	-13.25	31,605	71,470	-619
Mar20	191118	584.25	584.25	567.75	568.50	-12.75	20,211	77,687	+3,013
Apr20	191118	581.25	581.25	565.00	565.75	-12.50	10,126	47,777	+329
May20	191118	578.00	578.00	562.50	563.00	-12.00	9,853	43,179	-544
Jun20	191118	574.75	575.00	559.50	560.00	-11.75	17,566	66,875	+444
Jul20	191118	571.50	571.50	558.00	558.50	-11.75	2,967	25,154	+78
Aug20	191118	569.50	570.75	557.25	557.50	-11.50	1,359	20,656	+227
Sep20	191118	569.25	569.75	556.50	556.75	-11.50	1,735	24,614	+126
Total Volume and Open Interest							248,814	822,567	+5,853
Ethanol(CBOT)
Dec19	191118	1.420	1.427	1.412	1.414	-0.016	98	355	+15
Jan20	191118	1.403	1.403	1.389	1.392	-0.018	40	177	+15
Feb20	191118	1.411	1.411	1.411	1.411	-0.018	0	16	+0
Mar20	191118	1.433	1.433	1.433	1.433	-0.018
Apr20	191118	1.477	1.477	1.477	1.477	-0.018
May20	191118	1.477	1.477	1.477	1.477	-0.018
Jun20	191118	1.477	1.477	1.477	1.477	-0.018
Jul20	191118	1.477	1.477	1.477	1.477	-0.018
Total Volume and Open Interest							138	548	+30
WTI Crude Oil(ICE)
Dec19	191118	57.82	58.04	56.56	57.05	-0.67	29,619	38,435	-12,649
Jan20	191118	57.91	58.14	56.65	57.14	-0.69	48,472	87,824	+1,669
Feb20	191118	57.67	57.96	56.51	57.00	-0.69	27,433	63,744	+1,430
Mar20	191118	57.36	57.59	56.19	56.67	-0.70	21,287	59,070	+473
Apr20	191118	56.89	57.05	55.81	56.29	-0.69	5,535	23,167	+131
May20	191118	56.59	56.59	55.46	55.88	-0.69	3,003	18,332	+77
Jun20	191118	56.05	56.21	55.03	55.46	-0.67	10,493	69,970	-329
Jul20	191118	55.33	55.33	54.75	55.02	-0.65	415	13,303	+60
Aug20	191118	54.72	54.72	54.60	54.60	-0.62	274	7,467	+43
Sep20	191118	54.21	54.21	54.21	54.21	-0.60	608	14,761	-84
Oct20	191118	53.88	53.88	53.88	53.88	-0.59	119	7,184	+79
Nov20	191118	53.62	53.62	53.62	53.62	-0.57	129	6,034	+83
Dec20	191118	53.78	53.82	53.02	53.40	-0.56	7,249	83,809	+687
Jan21	191118	53.17	53.17	53.17	53.17	-0.55	39	3,431	-13
Feb21	191118	52.96	52.96	52.96	52.96	-0.54	5	2,933	+4
Mar21	191118	52.78	52.78	52.78	52.78	-0.53	0	3,753	+0
Total Volume and Open Interest							156,918	612,022	-7,797
US Dollar Index(ICE)
Dec19	191118	97.870	97.870	97.550	97.662	-0.208	7,257	43,474	-580
Mar20	191118	97.390	97.390	97.135	97.245	-0.205	30	2,084	+9
Jun20	191118	97.010	97.010	96.885	96.885	-0.205	0	224	+0
Total Volume and Open Interest							7,287	45,831	-571
Australian Dollar(CME)
Dec19	191118	68.20	68.27	68.03	68.16	-0.02	99,445	171,416	+6,759
Mar20	191118	68.34	68.42	68.18	68.31	-0.02	209	1,267	+70
Jun20	191118	68.52	68.53	68.35	68.45	-0.02	4	170	+0
Total Volume and Open Interest							100,113	173,628	+6,715
British Pound(CME)
Dec19	191118	129.25	129.97	129.19	129.65	+0.51	80,536	211,334	+2,916
Mar20	191118	129.55	130.33	129.55	130.02	+0.51	479	1,958	+346
Jun20	191118	130.31	130.56	130.31	130.31	+0.50	0	208	+0
Total Volume and Open Interest							81,173	216,220	+3,193
Canadian Dollar(CME)
Dec19	191118	75.63	75.76	75.56	75.71	+0.11	67,003	165,466	-3,312
Mar20	191118	75.72	75.79	75.61	75.74	+0.11	186	4,026	+34
Jun20	191118	75.65	75.78	75.65	75.75	+0.11	23	906	+14
Sep20	191118	75.77	75.77	75.75	75.75	+0.10	0	362	+0
Total Volume and Open Interest							67,351	172,903	-3,265
Japanese Yen(CME)
Dec19	191118	92.08	92.30	91.82	92.18	+0.15	92,838	180,728	+308
Mar20	191118	92.62	92.85	92.38	92.73	+0.14	203	1,633	-10
Jun20	191118	92.98	93.25	92.95	93.21	+0.14	0	42	+0
Total Volume and Open Interest							94,288	184,654	-367
Swiss Franc(CME)
Dec19	191118	101.24	101.54	101.06	101.35	+0.16	22,687	65,916	-1,021
Mar20	191118	101.94	102.23	101.78	102.06	+0.16	22	233	+10
Jun20	191118	102.71	102.71	102.47	102.71	+0.17	0	31	+0
Total Volume and Open Interest							22,709	66,182	-1,011
EuroFX(CME)
Dec19	191118	110.72	111.10	110.71	110.94	+0.21	140,148	549,626	+4,772
Mar20	191118	111.37	111.77	111.37	111.62	+0.21	583	21,418	-178
Jun20	191118	112.11	112.32	112.06	112.23	+0.21	98	1,924	+21
Total Volume and Open Interest							141,848	579,406	+4,401
Mexican Peso(CME)
Nov19	191118	519.50	519.50	519.50	519.50	-1.25
Dec19	191118	518.63	518.88	515.13	515.75	-2.88	41,223	295,608	+1,554
Total Volume and Open Interest							41,300	299,820	+1,617
Brazilian Real(CME)
Dec19	191118	240.10	240.45	236.80	238.10	-1.75	2,091	55,250	+752
Jan20	191118	239.60	239.85	236.50	237.75	-1.75	42	268	+0
Feb20	191118	236.50	237.45	236.50	237.45	-1.35	0	24	+0
Mar20	191118	237.10	237.10	237.10	237.10	-1.60	0	15	+0
Total Volume and Open Interest							2,133	55,557	+752
30-Year T-Bonds(CBOT)
Dec19	191118	158~110	159~030	157~280	158~250	+0~150	174,703	979,284	-9,095
Mar20	191118	157~220	158~080	157~020	157~310	+0~150	10,559	46,772	+7,979
Jun20	191118	157~310	157~310	157~310	157~310	+0~150
Total Volume and Open Interest							185,262	1,026,056	-1,116
10-Year T-Notes(CBOT)
Dec19	191118	129~045	129~145	128~310	129~105	+0~060	978,639	3,608,928	-8,117
Mar20	191118	129~080	129~155	128~310	129~110	+0~060	49,469	310,116	+20,682
Jun20	191118	129~110	129~110	129~110	129~110	+0~060
Total Volume and Open Interest							1,028,108	3,919,044	+12,565
5-Year T-Notes(CBOT)
Dec19	191118	118~176	118~234	118~144	118~214	+0~034	612,237	4,198,254	-62,736
Mar20	191118	118~286	119~012	118~240	118~312	+0~036	64,806	395,186	+25,080
Jun20	191118	118~312	118~312	118~312	118~312	+0~036
Total Volume and Open Interest							677,043	4,593,440	-37,656
2 Year T-Notes(CBOT)
Dec19	191118	107~196	107~215	107~185	107~207	+0~011	437,261	3,584,980	-64,962
Mar20	191118	107~256	107~274	107~242	107~270	+0~014	70,954	479,484	+35,611
Jun20	191118	107~270	107~270	107~270	107~270	+0~014
Total Volume and Open Interest							508,215	4,064,464	-29,351
Eurodollars(CME)
Dec19	191118	98.100	98.115	98.095	98.115	+0.015	171,788	1,545,867	-10,154
Mar20	191118	98.305	98.330	98.290	98.325	+0.015	150,451	1,585,333	-6,872
Jun20	191118	98.395	98.425	98.375	98.420	+0.020	131,796	1,236,781	-4,654
Sep20	191118	98.465	98.495	98.435	98.490	+0.025	127,214	1,066,614	-3,180
Dec20	191118	98.455	98.495	98.435	98.490	+0.030	158,548	1,238,846	+15,110
Mar21	191118	98.515	98.560	98.495	98.550	+0.035	106,521	849,863	-10,122
Jun21	191118	98.515	98.555	98.490	98.555	+0.040	94,615	902,143	-4,007
Sep21	191118	98.510	98.555	98.485	98.550	+0.040	86,491	594,048	-10,909
Dec21	191118	98.475	98.525	98.455	98.520	+0.040	61,285	653,801	+17,844
Mar22	191118	98.470	98.515	98.450	98.510	+0.040	53,976	437,558	+4,653
Jun22	191118	98.455	98.495	98.430	98.490	+0.040	34,827	316,211	+2,504
Sep22	191118	98.435	98.480	98.415	98.470	+0.035	38,608	236,053	+2,170
Dec22	191118	98.415	98.455	98.390	98.445	+0.035	24,860	271,472	+7,904
Mar23	191118	98.395	98.435	98.375	98.430	+0.035	17,082	245,548	+1,060
Jun23	191118	98.385	98.415	98.355	98.410	+0.035	16,948	136,843	-2,905
Sep23	191118	98.365	98.400	98.335	98.390	+0.035	12,447	140,264	+313
Dec23	191118	98.335	98.375	98.310	98.365	+0.035	8,555	98,239	-525
Mar24	191118	98.325	98.355	98.290	98.345	+0.035	9,154	68,824	+26
Total Volume and Open Interest							1,367,824	12,198,090	-10,315
Ultra T-Bond(CBOT)
Dec19	191118	185~02	186~03	183~31	185~14	+0~16	87,359	1,164,055	-2,019
Mar20	191118	184~17	185~10	183~07	184~22	+0~16	7,645	47,859	+4,274
Jun20	191118	184~07	184~07	184~07	184~07	+0~16
Total Volume and Open Interest							95,004	1,211,914	+2,255
Ultra 10-Yr T-Note(CBOT)
Dec19	191118	140~090	140~230	139~315	140~185	+0~100	94,481	864,460	-4,547
Mar20	191118	141~240	142~030	141~115	141~305	+0~100	5,929	9,255	+3,783
Jun20	191118	141~305	141~305	141~305	141~305	+0~100
Total Volume and Open Interest							100,410	873,715	-764
30 Day Federal Funds(CBOT)
Nov19	191118	98.440	98.445	98.440	98.440	unch	18,048	402,070	+11,063
Dec19	191118	98.440	98.445	98.435	98.440	unch	27,325	247,554	+6,632
Jan20	191118	98.460	98.465	98.455	98.460	unch	39,330	429,771	+4,456
Feb20	191118	98.490	98.500	98.480	98.495	+0.005	36,081	224,859	+1,422
Mar20	191118	98.510	98.520	98.490	98.510	+0.005	12,132	60,382	+1,320
Apr20	191118	98.540	98.555	98.525	98.545	+0.005	18,739	186,746	+1,421
Total Volume and Open Interest							192,266	2,003,475	+34,380
Japanese Govt Bonds(SGX)
Dec19	191118	153.07	153.30	153.07	153.23	+0.13	999	15,335	-189
Mar20	191118	153.41	153.41	153.41	153.41	+0.13
Jun20	191118	153.41	153.41	153.41	153.41	+0.13
Total Volume and Open Interest							999	15,335	-189
Euro-Buxl(EUREX)
Dec19	191118	207.28	207.64	206.00	206.82	-0.18	28,632	232,215	-8,005
Mar20	191118	205.20	205.40	205.20	205.24	-0.18	1	40,784	-53
Jun20	191118	203.82	203.82	203.82	203.82	-0.18	0	7	+0
Total Volume and Open Interest							28,633	273,006	-8,058
Euro-Bund(EUREX)
Dec19	191118	170.89	171.06	170.55	170.84	-0.01	413,777	1,551,432	-108,147
Mar20	191118	172.77	173.00	172.52	172.78	-0.01	5,002	59,867	-2,290
Jun20	191118	170.03	170.03	170.03	170.03	-0.01	0	1	+0
Total Volume and Open Interest							418,779	1,611,300	-110,437
Euro-Bobl(EUREX)
Dec19	191118	134.38	134.41	134.24	134.32	-0.04	259,809	1,243,412	-46,405
Mar20	191118	134.29	134.33	134.28	134.31	-0.04	4,065	22,089	+3,276
Jun20	191118	134.67	134.67	134.67	134.67	-0.04
Total Volume and Open Interest							263,874	1,265,501	-43,129
Euro-Schatz(EUREX)
Dec19	191118	112.03	112.03	111.99	112.00	-0.01	179,765	1,565,787	-58,920
Mar20	191118	112.00	112.00	112.00	112.00	-0.01	953	10,005	+951
Jun20	191118	111.81	111.81	111.81	111.81	-0.01
Total Volume and Open Interest							180,718	1,575,792	-57,969
3-Mth Euribor(EUREX)
Dec19	191118	100.395	100.395	100.395	100.395	unch	0	2,043	-85
Mar20	191118	100.400	100.400	100.400	100.400	-0.005	0	1,055	-46
Jun20	191118	100.410	100.410	100.410	100.410	-0.005	0	626	+0
Total Volume and Open Interest							0	6,255	-131
Long Gilt(LIFFE)
Dec19	191118	131~19	131~24	131~10	131~19	-0~06	129,650	796,556	+7,544
Mar20	191118	132~07	132~13	132~01	132~08	-0~06	2,000	2,236	+996
Total Volume and Open Interest							131,650	798,792	+8,540
3-Mth Short Sterling(LIFFE)
Dec19	191118	99.21	99.21	99.20	99.20	-0.01	37,239	680,595	-15,179
Mar20	191118	99.28	99.29	99.27	99.28	-0.01	76,677	629,994	+10,913
Jun20	191118	99.30	99.31	99.29	99.29	-0.01	49,457	610,379	+6,055
Sep20	191118	99.31	99.32	99.29	99.31	-0.01	33,925	530,280	-896
Dec20	191118	99.28	99.29	99.26	99.28	-0.02	51,105	595,580	-1,950
Mar21	191118	99.29	99.30	99.27	99.29	-0.02	41,065	264,715	+10,872
Total Volume and Open Interest							506,791	4,340,429	+24,839
3-Mth Euribor(LIFFE)
Dec19	191118	100.395	100.395	100.390	100.395	unch	45,400	680,860	-7,688
Mar20	191118	100.405	100.405	100.390	100.395	-0.010	36,052	423,783	+5,348
Jun20	191118	100.415	100.420	100.405	100.410	-0.005	33,068	383,456	+6,944
Total Volume and Open Interest							424,272	4,237,537	+7,706
3-Mth Aus T-Bills(SFE)
Dec19	191118	99.04	99.06	99.04	99.05	unch	12,785	136,671	-3,311
Mar20	191118	99.18	99.20	99.18	99.19	unch	17,580	237,723	-2,945
Jun20	191118	99.22	99.24	99.21	99.23	unch	12,368	212,414	-2,444
Sep20	191118	99.25	99.28	99.25	99.26	unch	8,404	194,286	+661
Dec20	191118	99.22	99.24	99.21	99.23	unch	7,394	137,585	+1,576
Mar21	191118	99.23	99.26	99.23	99.25	unch	4,423	89,050	+808
Jun21	191118	99.23	99.24	99.22	99.23	unch	3,905	56,850	+1,478
Sep21	191118	99.20	99.22	99.19	99.20	-0.01	1,024	29,748	-907
Dec21	191118	99.17	99.17	99.17	99.17	unch	101	6,707	+91
Mar22	191118	99.18	99.18	99.18	99.18	+0.01	0	1,335	+0
Total Volume and Open Interest							67,984	1,103,418	-4,993
10-Year Aus T-Bonds(SFE)
Dec19	191118	98.83	98.86	98.82	98.83	-0.01	188,125	1,303,970	+6,140
Mar20	191118	98.81	98.81	98.81	98.81	-0.01	50	1,033	+0
Total Volume and Open Interest							188,175	1,305,003	+6,140
3-Year Aus T-Bonds(SFE)
Dec19	191118	99.24	99.26	99.23	99.24	unch	185,277	1,233,668	+28,995
Mar20	191118	99.25	99.25	99.25	99.25	unch	300	2,899	+300
Total Volume and Open Interest							185,577	1,236,567	+29,295
Gold(CMX)
Dec19	191118	1467.8	1474.4	1456.6	1471.9	+3.4	251,211	343,582	-12,809
Feb20	191118	1475.1	1481.2	1463.3	1478.8	+3.4	31,127	260,955	+7,035
Apr20	191118	1482.0	1485.8	1469.0	1484.3	+3.5	6,305	42,742	+1,121
Jun20	191118	1484.0	1491.0	1473.8	1489.2	+3.5	761	39,848	+367
Aug20	191118	1483.2	1493.9	1483.2	1493.9	+3.4	84	7,271	+30
Oct20	191118	1488.2	1498.3	1488.2	1498.3	+3.4	115	4,579	+103
Dec20	191118	1498.4	1502.8	1487.4	1502.4	+3.3	69	8,772	+24
Feb21	191118	1506.5	1506.5	1506.5	1506.5	+3.3	26	111	-4
Apr21	191118	1509.7	1509.7	1509.7	1509.7	+3.3	0	32	+0
Jun21	191118	1512.9	1512.9	1512.9	1512.9	+3.3	0	1,555	+0
Aug21	191118	1516.9	1516.9	1516.9	1516.9	+3.3	0	2	+0
Total Volume and Open Interest							290,133	710,717	-4,088
Silver(CMX)
Dec19	191118	1695.0	1703.0	1670.5	1700.0	+5.2	66,800	98,802	-3,106
Mar20	191118	1709.5	1717.0	1685.0	1714.3	+5.1	8,564	89,851	+3,380
May20	191118	1716.5	1724.0	1693.0	1722.0	+4.9	937	14,596	+138
Jul20	191118	1716.5	1732.5	1704.5	1730.0	+4.8	845	13,634	-26
Sep20	191118	1737.0	1737.5	1737.0	1737.5	+4.5	119	2,199	+47
Dec20	191118	1735.0	1750.0	1721.0	1748.0	+4.3	65	1,921	+10
Mar21	191118	1756.5	1756.5	1756.5	1756.5	+4.3	0	1	+0
Total Volume and Open Interest							77,432	221,686	+436
Platinum(NYMEX)
Jan20	191118	892.3	902.0	881.1	895.0	+0.5	16,637	78,360	-514
Apr20	191118	898.3	906.7	886.3	900.0	+0.4	151	8,713	+40
Jul20	191118	893.7	908.8	892.9	905.4	+0.5	12	388	+0
Oct20	191118	907.5	907.5	907.5	907.5	+0.7	8	21	+0
Total Volume and Open Interest							16,809	87,521	-474
Palladium(NYMEX)
Dec19	191118	1674.40	1708.30	1670.90	1704.40	+21.90	3,482	16,633	-709
Mar20	191118	1668.70	1704.10	1668.50	1701.80	+22.00	919	6,692	+542
Jun20	191118	1670.00	1696.80	1666.20	1696.80	+22.60	13	1,638	+0
Total Volume and Open Interest							4,426	25,064	-166
Copper(CMX)
Dec19	191118	263.70	264.85	261.40	262.00	-1.80	57,287	81,078	-6,160
Mar20	191118	265.20	266.20	262.90	263.40	-1.75	20,077	101,839	+723
May20	191118	266.00	266.70	263.70	264.05	-1.75	5,798	19,857	+1,779
Jul20	191118	266.60	267.30	264.30	264.70	-1.75	1,776	18,434	+66
Sep20	191118	267.25	267.85	265.30	265.30	-1.75	272	3,422	+29
Total Volume and Open Interest							86,515	234,005	-3,436
E-mini DJIA Index(CBOT)
Dec19	191118	27960	28059	27926	28008	+55	136,561	110,335	+379
Mar20	191118	27947	28041	27918	27997	+53	333	4,745	+24
Jun20	191118	27944	27944	27880	27944	+62	4	4	+2
Sep20	191118	27902	27902	27902	27902	+61
Total Volume and Open Interest							136,898	115,084	+405
S & P 500(CME)
Dec19	191118	3125.10	3127.30	3111.30	3121.80	+3.50	1,088	26,943	+467
Mar20	191118	3124.00	3124.00	3124.00	3124.00	+3.40	0	1	+0
Jun20	191118	3123.60	3123.60	3123.60	3123.60	+4.50
Sep20	191118	3123.90	3123.90	3123.90	3123.90	+4.40
Total Volume and Open Interest							1,088	27,018	+467
S & P 500 E-Mini(CME)
Dec19	191118	3119.00	3127.75	3111.00	3121.75	+3.50	1,251,167	2,611,516	-6,141
Mar20	191118	3120.25	3129.75	3113.50	3124.00	+3.50	10,661	161,477	+6,214
Jun20	191118	3120.50	3129.75	3110.75	3123.50	+4.50	40	3,852	+2
Sep20	191118	3124.00	3124.00	3118.00	3124.00	+4.50	3	153	+1
Total Volume and Open Interest							1,261,876	2,778,316	+81
NASDAQ 100 E-Mini(CME)
Dec19	191118	8318.75	8367.00	8279.25	8333.50	+14.75	367,145	231,322	-994
Mar20	191118	8335.50	8387.25	8301.75	8355.00	+14.25	592	2,860	+59
Jun20	191118	8375.00	8396.00	8328.00	8375.75	+14.75	7	75	-1
Total Volume and Open Interest							367,745	234,260	-935
S&P Midcap 400(CME) e-Mini
Dec19	191118	2000.30	2005.40	1991.90	1997.60	-3.50	7,832	73,965	+249
Mar20	191118	2001.60	2001.60	1997.00	2001.60	-3.50	0	93	+0
Jun20	191118	2006.40	2006.40	2006.40	2006.40	-3.00
Total Volume and Open Interest							7,832	74,058	+249
Volatility Index(CBOE)
Nov19	191118	13.10	13.25	12.60	12.68	-0.30	77,118	74,810	-6,281
Dec19	191118	15.15	15.20	14.70	15.03	-0.10	81,191	286,875	+24,748
Jan20	191118	16.65	16.70	16.35	16.48	-0.10	29,457	63,629	+3,817
Feb20	191118	17.57	17.60	17.32	17.43	-0.10	15,844	51,350	+2,624
Total Volume and Open Interest							219,099	536,390	+27,961
S & P 600(CME)
Dec19	191118	979.10	979.10	979.10	979.10	-3.60	0	891	+0
Mar20	191118	979.80	979.80	979.80	979.80	-3.50
Total Volume and Open Interest							0	891	+0
Russell 2000 Mini(CME)
Dec19	191118	1598.40	1601.20	1587.00	1591.90	-5.30	95,265	468,838	-1,014
Mar20	191118	1597.20	1601.80	1590.20	1594.00	-5.40	118	3,320	+0
Jun20	191118	1596.40	1596.40	1596.40	1596.40	-5.10	0	3	+0
Total Volume and Open Interest							95,383	472,161	-1,014
Nikkei 225(CME)
Dec19	191118	23385	23505	23275	23400	+20	5,130	33,751	+168
Mar20	191118	23385	23450	23240	23360	+25	16	783	-4
Total Volume and Open Interest							5,146	34,534	+164
Nikkei 225(SGX)
Dec19	191118	23330	23425	23255	23400	+65	83,099	147,066	+397
Mar20	191118	23200	23345	23195	23345	+60	30	1,519	+13
Jun20	191118	23185	23185	23185	23185	+65	0	1,451	+0
Total Volume and Open Interest							83,129	177,746	+410
Nikkei 225 Mini(JPX)
Dec19	191118	23315	23430	23255	23400	+60	851,367	434,977	+273
Mar20	191118	23235	23350	23180	23330	+60	32,727	29,155	+1,363
Jun20	191118	23070	23150	22995	23130	+60	387	1,892	-35
Total Volume and Open Interest							898,868	512,312	+2,277
Nikkei 225(JPX)
Dec19	191118	23320	23430	23250	23400	+60	62,402	284,037	-1,187
Mar20	191118	23240	23350	23190	23330	+60	1,269	18,924	+250
Jun20	191118	23070	23130	23070	23130	+60	4	15,560	-1
Total Volume and Open Interest							63,678	389,734	-1,039
Nikkei 225(CME) Yen
Dec19	191118	23360	23495	23270	23395	+30	27,430	67,561	+60
Mar20	191118	23305	23405	23200	23320	+30	54	733	+11
Jun20	191118	23215	23215	23215	23215	+65
Total Volume and Open Interest							27,484	68,294	+71
Nikkei 225(CME) e-Mini Yen
Dec19	191118	23400	23470	23310	23400	+30	0	5	+0
Mar20	191118	23320	23320	23320	23320	+30
Jun20	191118	23220	23220	23220	23220	+70
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Dec19	191118	5929.0	5938.5	5891.0	5921.0	-9.0	71,062	348,380	+2,226
Jan20	191118	5911.5	5913.5	5908.5	5912.0	-9.0	5	55	+5
Feb20	191118	5907.5	5907.5	5907.5	5907.5
Mar20	191118	5918.0	5918.0	5904.0	5904.0	-9.0	6	65	+5
Total Volume and Open Interest							85,334	363,007	-90,110
Hang Seng Index(HKFE)
Nov19	191118	26295	26705	26227	26682	+402	161,856	111,888	-263
Dec19	191118	26360	26750	26278	26731	+411	1,214	24,025	+12
Total Volume and Open Interest							163,157	143,708	-248
DAX(EUREX)
Dec19	191118	13216.5	13284.0	13132.0	13189.0	-42.0	87,365	120,739	-1,827
Mar20	191118	13233.0	13270.0	13134.0	13183.0	-42.0	40	1,541	+5
Jun20	191118	13202.5	13202.5	13202.5	13202.5	-42.0	2	205	-2
Total Volume and Open Interest							87,407	122,485	-1,824
Mini-DAX(EUREX)
Dec19	191118	13223.0	13284.0	13132.0	13189.0	-42.0	33,138	14,751	+296
Mar20	191118	13225.0	13259.0	13136.0	13183.0	-42.0	87	1,642	+37
Jun20	191118	13248.0	13248.0	13151.0	13202.5	-42.0	38	94	+6
Total Volume and Open Interest							33,263	16,487	+339
DJ EuroSTOXX 50(EUREX)
Dec19	191118	3699	3712	3681	3694	-10	896,124	3,719,733	-161,030
Mar20	191118	3685	3695	3670	3680	-10	123	180,136	+100
Jun20	191118	3600	3606	3598	3598	-10	3	39,438	+2
Total Volume and Open Interest							896,250	3,966,849	-160,928
Swiss Market Index(EUREX)
Dec19	191118	10320	10373	10303	10326	+25	37,477	192,612	+475
Mar20	191118	10203	10215	10203	10215	+25	1	2,115	-3
Jun20	191118	10028	10042	10025	10038	+25	7	352	+1
Total Volume and Open Interest							37,485	195,079	+473
FT-SE 100(EURONEXT)
Dec19	191118	7296.00	7329.00	7285.50	7296.00	+5.00	102,017	743,899	-313
Mar20	191118	7231.00	7256.50	7230.50	7230.50	+5.00	4	3,625	+3
Jun20	191118	7151.00	7151.00	7151.00	7151.00	+4.50	0	40	+0
Total Volume and Open Interest							102,021	747,564	-310
SPI 200(SFE)
Dec19	191118	6794.0	6802.0	6752.0	6775.0	-22.0	47,437	382,905	+6,009
Mar20	191118	6703.0	6703.0	6703.0	6703.0	-22.0	210	2,950	+210
Jun20	191118	6678.0	6678.0	6678.0	6678.0	-22.0	0	218	+0
Total Volume and Open Interest							48,139	387,577	+5,774
FTSE MIB(ISE)
Dec19	191118	23580.00	23615.00	23340.00	23433.00	-120.00	16,068	147,691	+1,482
Mar20	191118	23465.00	23500.00	23250.00	23331.00	-117.00	26	651	-57
Jun20	191118	22860.00	22860.00	22710.00	22751.00	-117.00	2	66	-24
Total Volume and Open Interest							16,096	148,411	+1,401
KOSPI 200(KFE)
Dec19	191118	284.85	288.20	283.75	287.50	-0.70	24,879	333,667	+8,330
Mar20	191118	281.10	285.20	280.90	284.50	-0.75	65	14,966	+1,542
Jun20	191118	284.45	284.70	283.85	284.70	+4.75	0	9,872	+3
Total Volume and Open Interest							25,748	389,928	+10,374
GSCI(CME)
Dec19	191118	417.40	417.60	414.20	415.05	-5.45	32	10,966	+28
Jan20	191118	414.65	414.65	414.65	414.65	-5.45
Feb20	191118	413.25	413.25	413.25	413.25	-5.45
Total Volume and Open Interest							32	10,966