MRCI's End of Day Prices

Daily Futures Price Listing Thu November 21, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan20	191121	905.25	909.25	900.25	901.00	-4.00	118,388	326,888	+612
Mar20	191121	919.50	923.00	914.50	915.25	-3.75	55,332	183,184	-1,958
May20	191121	932.25	936.00	927.75	928.50	-3.50	20,859	92,530	+555
Jul20	191121	944.00	947.25	939.25	940.25	-3.50	14,253	89,163	+556
Aug20	191121	946.75	950.75	943.50	944.00	-3.50	635	7,742	+67
Sep20	191121	946.75	948.50	941.25	942.25	-3.50	554	4,439	+77
Nov20	191121	948.00	951.50	943.00	945.25	-3.50	3,733	47,508	+295
Jan21	191121	952.75	955.50	946.75	949.00	-4.00	481	3,095	+32
Mar21	191121	948.25	951.50	941.75	944.75	-4.75	259	7,526	+10
May21	191121	949.00	950.75	942.25	944.50	-3.75	107	1,615	+3
Jul21	191121	952.00	953.75	945.50	948.25	-3.50	109	1,074	-12
Aug21	191121	947.50	947.50	947.50	947.50	-3.25	0	30	+0
Sep21	191121	931.00	931.00	931.00	931.00	-3.25	0	22	+0
Nov21	191121	935.50	935.75	930.00	932.75	-1.25	42	720	+5
Total Volume and Open Interest							214,752	765,545	+242
Soybean Meal(CBOT)
Dec19	191121	299.80	302.60	299.70	301.00	+1.20	62,975	63,498	-7,362
Jan20	191121	302.00	304.90	301.90	303.20	+1.20	55,366	134,908	+3,770
Mar20	191121	304.80	307.50	304.70	305.80	+1.10	26,472	101,536	+4,085
May20	191121	307.90	310.30	307.60	308.90	+1.00	9,916	48,679	+1,237
Jul20	191121	310.90	313.20	310.70	312.10	+1.10	4,666	36,902	+648
Aug20	191121	312.20	314.10	312.00	313.10	+0.90	470	7,470	+23
Sep20	191121	312.60	314.20	312.40	313.50	+0.90	489	6,964	+100
Oct20	191121	312.30	314.00	312.10	313.00	+0.80	289	5,355	+37
Dec20	191121	313.40	315.10	313.40	314.20	+0.60	1,108	19,960	+89
Jan21	191121	313.60	314.60	313.50	313.60	-0.20	117	1,366	+34
Total Volume and Open Interest							164,755	429,975	+5,173
Soybean Oil(CBOT)
Dec19	191121	31.20	31.25	30.57	30.69	-0.51	67,261	68,360	-12,428
Jan20	191121	31.41	31.45	30.75	30.88	-0.53	75,564	162,117	+7,202
Mar20	191121	31.71	31.71	31.03	31.16	-0.53	41,969	131,741	+9,948
May20	191121	32.01	32.02	31.36	31.47	-0.53	12,253	67,704	+1,104
Jul20	191121	32.29	32.30	31.64	31.78	-0.49	8,345	53,686	+171
Aug20	191121	32.16	32.36	31.73	31.86	-0.47	494	7,827	-106
Sep20	191121	32.20	32.24	31.82	31.93	-0.49	980	6,542	+296
Oct20	191121	32.21	32.26	31.82	31.94	-0.49	803	4,350	+322
Dec20	191121	32.55	32.55	31.94	32.06	-0.47	6,110	25,290	+4,284
Jan21	191121	32.23	32.23	32.05	32.17	-0.44	64	430	+31
Total Volume and Open Interest							213,921	529,413	+10,848
Canola(WCE)
Nov19	191114	456.0	456.0	456.0	456.0	+0.2	10	25	+0
Jan20	191121	466.6	466.6	463.0	463.2	-3.3	9,643	85,476	-363
Mar20	191121	475.4	475.4	472.0	472.2	-3.1	5,763	46,812	-1,342
May20	191121	482.3	482.8	479.8	480.1	-2.8	1,119	19,479	+18
Jul20	191121	488.7	489.4	486.2	486.5	-3.0	372	9,667	+178
Total Volume and Open Interest							17,618	177,064	-1,120
Corn(CBOT)
Dec19	191121	366.75	369.75	366.25	368.50	+1.75	297,024	401,867	-27,840
Mar20	191121	377.00	380.25	376.75	379.00	+1.75	244,176	638,414	+35,019
May20	191121	383.25	385.75	382.75	384.25	+1.25	32,711	172,391	+4,578
Jul20	191121	389.25	391.25	388.75	390.00	+0.75	27,096	212,282	-3,577
Sep20	191121	390.00	391.00	389.50	389.75	+0.25	4,779	57,728	+1,371
Dec20	191121	394.25	395.00	394.00	394.00	-0.25	11,007	150,867	+1,727
Mar21	191121	404.25	404.75	404.25	404.50	+0.50	137	6,999	+19
May21	191121	410.00	410.00	409.75	409.75	+0.25	17	1,512	+8
Jul21	191121	412.75	413.50	412.75	413.00	+0.25	70	3,077	+22
Sep21	191121	404.75	404.75	404.75	404.75	unch	1	822	+1
Total Volume and Open Interest							617,230	1,652,887	+11,338
Wheat(CBOT)
Dec19	191121	515.00	519.50	508.25	509.00	-6.50	38,138	61,683	-13,534
Mar20	191121	518.00	522.75	511.00	512.00	-6.75	45,707	179,072	+3,863
May20	191121	521.25	525.50	515.00	515.75	-6.00	9,813	51,194	-74
Jul20	191121	521.75	526.50	517.25	517.75	-5.50	7,878	54,485	+770
Sep20	191121	528.75	532.75	524.75	525.00	-5.25	1,875	12,744	-5
Dec20	191121	538.50	543.50	535.75	536.25	-5.25	1,721	17,534	-177
Total Volume and Open Interest							105,629	379,869	-9,114
Wheat(KCBT)
Dec19	191121	426.00	429.00	420.00	421.00	-5.00	20,997	36,142	-10,349
Mar20	191121	432.75	436.25	427.75	428.50	-4.50	27,767	150,133	+4,395
May20	191121	439.00	442.75	434.75	435.50	-4.00	6,762	37,186	-811
Jul20	191121	445.75	449.75	442.25	442.75	-4.00	3,613	34,182	+560
Sep20	191121	455.25	458.50	452.00	452.00	-4.25	596	8,597	+112
Dec20	191121	468.25	471.50	465.00	465.25	-4.25	457	12,963	+47
Mar21	191121	476.75	482.75	476.75	476.75	-5.00	15	1,037	+4
Total Volume and Open Interest							60,213	280,376	-6,042
Wheat(MGE)
Dec19	191121	501.00	502.50	494.50	495.25	-6.00	5,551	15,393	-2,498
Mar20	191121	515.00	517.25	509.00	509.25	-6.25	7,139	30,672	+736
May20	191121	525.50	527.25	519.00	519.50	-6.25	1,390	7,157	+47
Jul20	191121	535.75	537.50	529.75	530.25	-5.75	731	4,709	-31
Sep20	191121	546.25	546.25	541.00	541.25	-5.25	510	3,914	+11
Dec20	191121	561.50	561.50	556.00	556.00	-5.75	591	2,199	+50
Total Volume and Open Interest							16,271	64,634	-1,526
Oats(CBOT)
Dec19	191121	313.00	315.00	311.25	313.50	-0.25	722	2,242	-293
Mar20	191121	311.00	317.75	310.00	316.50	+4.75	692	4,661	+318
May20	191121	309.25	312.00	309.25	311.25	+4.50	29	171	+17
Jul20	191121	300.00	300.00	300.00	300.00	+2.25	4	15	+0
Total Volume and Open Interest							1,450	7,132	+42
Rough Rice(CBOT)
Jan20	191121	12.11	12.25	12.11	12.24	+0.14	392	8,359	-77
Mar20	191121	12.30	12.43	12.30	12.43	+0.14	7	494	-4
May20	191121	12.59	12.59	12.59	12.59	+0.13	0	13	+0
Jul20	191121	12.67	12.67	12.67	12.67	+0.13	0	26	+0
Total Volume and Open Interest							399	8,892	-81
Live Cattle(CME)
Dec19	191121	119.400	119.950	119.080	119.330	+0.030	16,535	54,720	-4,044
Feb20	191121	125.450	125.550	124.700	125.050	-0.430	22,489	150,900	+3,257
Apr20	191121	126.180	126.180	125.150	125.785	-0.465	12,660	77,295	+926
Jun20	191121	117.730	117.750	116.785	117.200	-0.650	9,011	63,365	+1,786
Aug20	191121	115.400	115.430	114.580	114.950	-0.650	3,133	18,862	+326
Oct20	191121	116.480	116.480	115.785	116.150	-0.450	900	4,099	+265
Total Volume and Open Interest							64,936	372,295	+2,549
Feeder Cattle(CME)
Nov19	191121	146.150	146.150	145.185	145.535	-1.065	667	1,618	-220
Jan20	191121	143.985	144.130	142.000	142.600	-1.480	6,212	22,611	+67
Mar20	191121	144.150	144.150	142.100	142.800	-1.350	1,714	10,648	+82
Apr20	191121	145.000	145.500	143.435	144.100	-1.280	1,040	4,238	+77
May20	191121	145.900	146.285	144.130	144.935	-1.215	698	2,981	+194
Aug20	191121	150.450	150.985	148.880	149.685	-1.215	637	2,948	+331
Sep20	191121	151.050	151.435	149.550	150.250	-1.080	78	346	+33
Total Volume and Open Interest							11,053	45,429	+565
Lean Hogs(CME)
Dec19	191121	61.150	61.700	60.180	60.650	+0.200	13,582	35,731	-1,393
Feb20	191121	67.580	69.200	66.535	67.450	+0.665	24,454	109,075	+2,016
Apr20	191121	73.830	75.300	73.285	74.100	+1.170	10,110	62,976	+601
May20	191121	79.830	81.300	79.500	80.285	+0.805	61	1,447	+6
Jun20	191121	84.900	86.350	84.330	85.300	+0.950	7,478	33,349	+46
Jul20	191121	85.285	86.680	84.800	85.650	+0.820	2,386	21,187	-245
Aug20	191121	84.450	85.885	84.100	84.950	+0.770	3,022	16,268	+305
Oct20	191121	72.000	73.430	71.785	72.680	+0.645	1,579	9,429	+126
Total Volume and Open Interest							63,657	296,004	+1,521
Class III Milk(CME)
Nov19	191121	20.33	20.38	20.33	20.37	+0.03	262	5,587	-12
Dec19	191121	18.48	18.73	18.34	18.69	+0.25	499	4,710	-72
Jan20	191121	17.97	18.26	17.95	18.19	+0.23	375	3,288	+183
Feb20	191121	17.45	17.75	17.45	17.69	+0.24	90	1,808	+14
Mar20	191121	17.17	17.37	17.17	17.34	+0.14	28	1,544	+3
Apr20	191121	17.20	17.31	17.19	17.30	+0.09	28	1,196	+17
May20	191121	17.24	17.30	17.20	17.30	+0.03	28	1,102	-3
Jun20	191121	17.37	17.40	17.34	17.37	unch	28	1,052	+7
Jul20	191121	17.55	17.58	17.51	17.55	-0.02	15	601	+12
Aug20	191121	17.63	17.64	17.62	17.62	-0.02	8	450	+1
Sep20	191121	17.69	17.71	17.69	17.69	-0.03	8	572	+5
Oct20	191121	17.59	17.62	17.59	17.59	-0.01	12	401	+7
Nov20	191121	17.47	17.47	17.45	17.47	-0.02	10	434	+10
Total Volume and Open Interest							1,401	23,269	+182
Cocoa(ICE)
Dec19	191121	2696	2696	2696	2696	+14	21	231	-69
Mar20	191121	2628	2650	2606	2642	+14	19,159	131,135	-1,417
May20	191121	2645	2664	2622	2658	+12	10,262	75,931	-391
Jul20	191121	2641	2659	2621	2651	+7	2,567	33,949	+1
Sep20	191121	2620	2637	2601	2626	+2	1,789	27,962	+406
Dec20	191121	2562	2577	2544	2566	+1	1,500	32,267	+218
Mar21	191121	2505	2517	2492	2513	+2	766	13,464	+408
Total Volume and Open Interest							36,208	322,008	-837
Coffee "C"(ICE)
Dec19	191121	109.30	115.75	108.10	115.25	+5.55	544	835	-369
Mar20	191121	110.75	116.80	109.25	116.25	+5.30	41,870	122,468	-1,576
May20	191121	112.75	119.05	111.60	118.60	+5.45	19,897	60,907	+73
Jul20	191121	114.75	121.10	113.65	120.65	+5.55	11,986	33,523	-1,828
Sep20	191121	116.65	122.90	115.50	122.45	+5.50	3,817	17,511	-836
Dec20	191121	119.00	125.10	117.90	124.70	+5.40	1,211	14,201	+321
Total Volume and Open Interest							79,717	266,407	-4,242
Orange Juice(ICE)
Jan20	191121	99.30	100.00	98.00	98.10	-1.30	448	13,304	-121
Mar20	191121	101.80	102.50	100.90	100.95	-1.05	117	1,999	-20
May20	191121	105.10	105.10	103.70	103.75	-1.20	7	859	+3
Jul20	191121	106.70	106.70	106.70	106.70	-1.25	2	411	+0
Sep20	191121	109.60	109.75	109.60	109.75	-1.30	0	172	+0
Nov20	191121	112.75	112.85	112.70	112.85	-1.30	0	196	+0
Total Volume and Open Interest							574	17,089	-138
Sugar #11(ICE)
Mar20	191121	12.74	12.77	12.57	12.61	-0.14	43,268	485,095	-4,105
May20	191121	12.83	12.86	12.69	12.73	-0.14	19,666	171,308	+1,020
Jul20	191121	12.97	12.97	12.81	12.85	-0.15	10,373	126,454	+963
Oct20	191121	13.19	13.19	13.03	13.07	-0.15	9,993	92,148	+2,188
Mar21	191121	13.70	13.70	13.58	13.62	-0.13	2,690	50,168	+363
May21	191121	13.67	13.68	13.58	13.61	-0.11	637	8,904	+137
Jul21	191121	13.63	13.64	13.54	13.60	-0.09	471	8,433	-100
Oct21	191121	13.71	13.74	13.64	13.71	-0.08	566	7,282	+55
Total Volume and Open Interest							88,001	953,500	+637
London Cocoa(LCE)
Dec19	191121	2030	2049	2023	2047	+12	9,179	49,664	-7,401
Mar20	191121	1925	1926	1899	1922	+2	16,199	101,822	+7,019
May20	191121	1888	1894	1868	1889	+3	4,419	57,753	-22
Jul20	191121	1873	1878	1856	1873	-1	2,414	44,950	+424
Sep20	191121	1853	1859	1839	1853	-2	2,067	35,540	+48
Dec20	191121	1790	1801	1780	1794	-1	1,161	34,795	+143
Mar21	191121	1750	1761	1740	1757	+1	1,060	16,635	+146
Total Volume and Open Interest							36,803	350,803	+271
London Sugar(LCE)
Mar20	191121	336.60	338.60	333.90	334.30	-2.30	3,937	52,873	-209
May20	191121	343.50	344.80	340.60	340.80	-2.70	2,396	13,442	-271
Aug20	191121	349.50	351.20	347.30	347.40	-2.70	931	7,819	+83
Oct20	191121	354.20	355.60	352.00	352.00	-2.90	369	3,486	+223
Dec20	191121	360.70	362.30	358.20	358.20	-2.90	255	1,904	+129
Total Volume and Open Interest							7,986	80,692	-48
Cotton(ICE)
Dec19	191121	62.10	62.75	61.73	61.84	-0.40	13,229	7,524	-10,453
Mar20	191121	64.28	64.85	63.70	64.01	-0.27	32,843	124,913	-2,680
May20	191121	65.09	66.04	64.88	65.14	-0.34	5,545	31,141	-604
Jul20	191121	66.44	66.98	65.96	66.14	-0.39	1,579	16,569	-46
Oct20	191121	66.44	66.44	66.44	66.44	-0.39	0	5	+0
Dec20	191121	66.82	67.41	66.29	66.56	-0.43	553	24,299	-55
Total Volume and Open Interest							53,801	206,230	-13,842
Lumber(CME)
Jan20	191121	402.9	413.0	402.9	408.2	+5.5	276	2,348	-26
Mar20	191121	406.7	413.9	406.7	410.6	+6.5	62	420	-6
May20	191121	406.3	406.3	406.3	406.3	+5.4	6	210	+3
Jul20	191121	400.0	400.0	399.9	400.0	+5.1	3	40	+2
Sep20	191121	398.5	398.5	398.5	398.5	+5.1	0	1	+0
Nov20	191121	397.0	397.0	397.0	397.0	+5.1
Jan21	191121	395.5	395.5	395.5	395.5	+5.1
Total Volume and Open Interest							347	3,019	-27
Crude Oil(NYM)
Jan20	191121	57.00	58.67	56.60	58.58	+1.57	674,891	456,331	-14,392
Feb20	191121	56.91	58.50	56.46	58.41	+1.53	113,120	192,576	+10,018
Mar20	191121	56.44	58.08	56.12	58.02	+1.44	59,332	207,605	+446
Apr20	191121	56.03	57.64	55.76	57.58	+1.35	28,688	101,879	+2,649
May20	191121	55.70	57.17	55.39	57.12	+1.28	21,387	86,879	+2,844
Jun20	191121	55.26	56.71	54.93	56.64	+1.21	36,756	195,890	-749
Jul20	191121	54.69	56.16	54.64	56.16	+1.14	5,449	70,419	+1,514
Aug20	191121	54.31	55.73	54.13	55.71	+1.09	3,227	44,250	+408
Sep20	191121	54.03	55.32	53.79	55.31	+1.02	5,786	86,782	+228
Oct20	191121	53.96	55.01	53.66	54.98	+0.99	1,228	50,169	-62
Nov20	191121	53.66	54.70	53.42	54.70	+0.95	1,103	44,658	-150
Dec20	191121	53.31	54.53	53.05	54.46	+0.91	27,222	189,961	-1,170
Jan21	191121	52.93	54.43	52.93	54.21	+0.87	542	33,644	+96
Feb21	191121	53.99	53.99	53.99	53.99	+0.85	596	20,003	+127
Mar21	191121	53.80	53.80	53.80	53.80	+0.83	1,117	29,954	+58
Apr21	191121	53.64	53.64	53.64	53.64	+0.82	427	9,859	+244
Total Volume and Open Interest							1,009,898	2,106,120	-17,476
e-miNY Crude Oil(NYM)
Jan20	191121	57.000	58.675	56.600	58.575	+1.575	21,627	2,254	+198
Feb20	191121	56.825	58.475	56.475	58.400	+1.525	855	330	+85
Mar20	191121	56.500	58.025	56.225	58.025	+1.450	95	213	-18
Apr20	191121	56.025	57.600	56.025	57.575	+1.350	41	150	-3
May20	191121	56.650	57.125	55.575	57.125	+1.275	30	125	+0
Jun20	191121	55.150	56.700	55.125	56.650	+1.225	20	33	-1
Jul20	191121	56.150	56.150	54.725	56.150	+1.125	1	44	+0
Aug20	191121	55.700	55.700	54.550	55.700	+1.075	3	36	+0
Sep20	191121	55.300	55.300	54.000	55.300	+1.000	2	26	+1
Oct20	191121	54.975	54.975	54.975	54.975	+0.975	1	4	+1
Total Volume and Open Interest							22,683	3,319	+261
NY Harbor ULSD(NYM)
Dec19	191121	189.23	194.68	188.30	194.47	+5.26	35,835	48,507	-6,515
Jan20	191121	189.04	194.53	188.10	194.31	+5.27	92,358	114,834	+8,283
Feb20	191121	188.61	194.00	187.63	193.80	+5.19	47,830	51,235	+5,719
Mar20	191121	187.27	192.91	186.67	192.72	+5.05	31,137	59,303	+1,018
Apr20	191121	185.73	191.19	185.17	191.03	+4.84	16,758	52,612	+1,785
May20	191121	184.98	189.85	184.36	189.78	+4.62	8,164	26,937	+877
Jun20	191121	184.13	189.20	183.59	189.04	+4.41	8,706	27,418	+311
Jul20	191121	185.93	188.85	183.72	188.78	+4.28	2,348	8,310	-604
Aug20	191121	186.15	188.68	186.04	188.68	+4.19	1,017	4,770	+2
Sep20	191121	186.23	188.74	184.55	188.74	+4.10	1,131	5,636	-47
Oct20	191121	186.39	188.87	186.39	188.87	+4.06	520	3,268	+21
Nov20	191121	187.63	189.18	187.63	189.02	+4.02	321	2,612	-43
Dec20	191121	184.43	189.29	184.09	189.13	+3.98	1,607	17,052	-163
Jan21	191121	188.00	189.30	188.00	189.30	+3.96	24	2,914	-3
Total Volume and Open Interest							247,783	433,979	+10,644
RBOB Gasoline(NYM)
Dec19	191121	165.51	170.60	164.27	170.44	+4.81	31,418	62,663	-6,521
Jan20	191121	164.74	170.00	163.58	169.83	+4.77	78,958	170,273	+6,274
Feb20	191121	164.00	169.62	163.22	169.47	+4.67	31,168	53,450	+421
Mar20	191121	165.25	170.34	164.03	170.20	+4.57	17,684	44,774	+845
Apr20	191121	181.69	186.68	180.48	186.59	+4.49	12,861	27,472	+1,052
May20	191121	181.50	186.10	180.64	186.02	+4.34	5,858	18,392	+526
Jun20	191121	179.51	184.28	178.39	184.19	+4.16	5,685	18,784	+401
Jul20	191121	176.97	181.64	176.18	181.62	+3.99	1,814	9,555	+229
Aug20	191121	175.27	178.55	174.50	178.55	+3.81	799	3,500	-24
Sep20	191121	171.95	174.79	170.64	174.79	+3.65	1,434	4,014	+218
Total Volume and Open Interest							189,428	427,733	+3,703
e-miNY RBOB Gasoline(NYM)
Dec19	191121	170.44	170.44	170.44	170.44	+4.81	0	1	+0
Jan20	191121	169.83	169.83	169.83	169.83	+4.77
Feb20	191121	169.47	169.47	169.47	169.47	+4.67
Mar20	191121	170.20	170.20	170.20	170.20	+4.57
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Dec19	191121	2.566	2.595	2.526	2.567	+0.008	146,056	50,633	-26,669
Jan20	191121	2.614	2.641	2.574	2.622	+0.011	146,965	356,821	+7,863
Feb20	191121	2.561	2.585	2.522	2.569	+0.007	48,140	99,242	+7,098
Mar20	191121	2.467	2.477	2.429	2.462	+0.003	41,823	168,992	+5,768
Apr20	191121	2.297	2.307	2.274	2.293	-0.005	28,837	109,701	+3,717
May20	191121	2.287	2.295	2.263	2.280	-0.005	12,972	85,792	+830
Jun20	191121	2.323	2.336	2.305	2.323	-0.006	7,428	34,027	+352
Jul20	191121	2.379	2.385	2.355	2.370	-0.008	4,426	27,989	-315
Aug20	191121	2.387	2.391	2.368	2.382	-0.008	1,784	26,965	+14
Sep20	191121	2.377	2.382	2.356	2.370	-0.007	2,257	26,288	-100
Oct20	191121	2.404	2.410	2.384	2.397	-0.007	7,772	61,556	-160
Nov20	191121	2.472	2.477	2.456	2.467	-0.007	3,052	21,207	+98
Dec20	191121	2.639	2.645	2.629	2.642	-0.004	2,110	22,763	-226
Jan21	191121	2.759	2.763	2.747	2.758	-0.004	2,780	19,288	-639
Feb21	191121	2.710	2.721	2.706	2.716	-0.001	789	9,352	+451
Mar21	191121	2.585	2.591	2.577	2.584	-0.003	1,457	11,482	+180
Total Volume and Open Interest							462,347	1,180,788	-288
Brent Crude Oil(ICE)
Jan20	191121	62.22	64.03	61.92	63.97	+1.57	343,310	316,062	-9,483
Feb20	191121	61.32	63.00	61.02	62.94	+1.47	232,326	439,877	+9,544
Mar20	191121	60.60	62.25	60.35	62.19	+1.41	108,597	281,898	+10,027
Apr20	191121	60.21	61.72	59.87	61.66	+1.37	57,411	105,137	-1,122
May20	191121	59.93	61.32	59.51	61.26	+1.32	35,022	127,250	+751
Jun20	191121	59.61	60.96	59.19	60.89	+1.27	76,125	268,972	+772
Jul20	191121	59.35	60.59	58.87	60.54	+1.23	11,908	102,039	+714
Aug20	191121	59.04	60.29	58.61	60.24	+1.19	10,432	71,032	+1,604
Sep20	191121	58.76	60.04	58.38	59.98	+1.16	15,308	109,252	+552
Oct20	191121	57.77	59.72	57.77	59.72	+1.12	5,149	68,874	-46
Nov20	191121	59.50	59.50	59.50	59.50	+1.08	3,510	46,657	+229
Dec20	191121	58.02	59.36	57.80	59.27	+1.04	45,098	231,387	+222
Jan21	191121	59.10	59.10	59.10	59.10	+1.01	1,749	40,621	+148
Feb21	191121	59.14	59.52	58.87	58.96	+0.98	1,373	33,354	+343
Total Volume and Open Interest							976,094	2,605,008	+15,864
Gas Oil(ICE)
Dec19	191121	570.00	587.50	567.50	579.00	+5.25	93,675	144,445	-4,981
Jan20	191121	569.75	587.25	567.50	579.00	+5.25	86,310	152,576	-2,625
Feb20	191121	570.00	586.25	567.25	578.50	+5.00	50,918	72,458	+926
Mar20	191121	568.25	584.25	566.00	576.75	+5.00	32,109	78,338	+1,272
Apr20	191121	565.50	581.25	563.00	574.00	+5.00	17,414	47,662	+313
May20	191121	562.75	577.75	561.00	571.25	+5.00	10,933	44,002	+435
Jun20	191121	560.50	575.00	558.00	568.25	+4.75	24,789	70,992	+1,994
Jul20	191121	559.00	573.50	557.25	567.00	+4.75	3,817	26,120	-392
Aug20	191121	558.00	571.50	557.00	566.00	+4.50	1,102	21,121	+71
Sep20	191121	557.50	571.25	555.75	565.50	+4.75	2,560	24,479	-90
Total Volume and Open Interest							343,263	818,748	-3,238
Ethanol(CBOT)
Dec19	191121	1.413	1.420	1.413	1.416	+0.011	79	293	-25
Jan20	191121	1.387	1.396	1.387	1.389	+0.008	33	234	+22
Feb20	191121	1.413	1.413	1.404	1.408	+0.008	25	41	+25
Mar20	191121	1.421	1.430	1.421	1.430	+0.008
Apr20	191121	1.461	1.461	1.461	1.461	+0.008
May20	191121	1.461	1.461	1.461	1.461	+0.008
Jun20	191121	1.461	1.461	1.461	1.461	+0.008
Jul20	191121	1.461	1.461	1.461	1.461	+0.008
Total Volume and Open Interest							137	568	+22
WTI Crude Oil(ICE)
Jan20	191121	56.83	58.66	56.61	58.58	+1.57	58,617	87,339	+252
Feb20	191121	56.69	58.46	56.48	58.41	+1.53	55,539	72,351	+4,065
Mar20	191121	56.35	58.07	56.15	58.02	+1.44	34,571	59,693	-400
Apr20	191121	56.09	57.59	55.85	57.58	+1.35	12,199	26,428	+416
May20	191121	55.65	57.13	55.52	57.12	+1.28	5,376	19,039	+149
Jun20	191121	55.27	56.69	54.97	56.64	+1.21	11,881	71,862	+730
Jul20	191121	54.87	56.16	54.56	56.16	+1.14	828	13,511	+104
Aug20	191121	55.03	55.71	55.03	55.71	+1.09	479	7,732	+154
Sep20	191121	54.33	55.32	54.33	55.31	+1.02	1,802	15,341	+476
Oct20	191121	54.98	54.98	54.98	54.98	+0.99	160	7,123	-9
Nov20	191121	54.70	54.70	54.70	54.70	+0.95	291	6,114	+175
Dec20	191121	53.09	54.52	53.09	54.46	+0.91	8,150	84,975	+302
Jan21	191121	54.21	54.21	54.21	54.21	+0.87	40	3,436	+2
Feb21	191121	53.99	53.99	53.99	53.99	+0.85	185	3,120	+185
Mar21	191121	53.80	53.80	53.80	53.80	+0.83	0	3,774	+0
Apr21	191121	53.64	53.64	53.64	53.64	+0.82	0	2,201	+0
Total Volume and Open Interest							194,384	596,351	+6,479
US Dollar Index(ICE)
Dec19	191121	97.775	97.945	97.620	97.900	+0.085	10,121	41,763	-1,155
Mar20	191121	97.280	97.500	97.250	97.485	+0.085	60	2,081	-16
Jun20	191121	97.125	97.125	97.125	97.125	+0.085	0	224	+0
Total Volume and Open Interest							10,182	44,118	-1,170
Australian Dollar(CME)
Dec19	191121	68.00	68.18	67.87	67.88	-0.12	84,487	173,278	+2,940
Mar20	191121	68.15	68.33	68.04	68.04	-0.12	88	1,421	-1
Jun20	191121	68.36	68.41	68.17	68.17	-0.12	0	160	+0
Total Volume and Open Interest							84,641	175,411	+2,986
British Pound(CME)
Dec19	191121	129.35	129.79	129.01	129.11	-0.20	79,453	215,673	+1,247
Mar20	191121	129.70	130.15	129.40	129.49	-0.19	1,050	2,946	+761
Jun20	191121	130.24	130.27	129.78	129.78	-0.20	0	208	+0
Total Volume and Open Interest							80,588	220,046	+2,004
Canadian Dollar(CME)
Dec19	191121	75.15	75.37	75.05	75.32	+0.19	95,071	166,507	+1,816
Mar20	191121	75.21	75.41	75.10	75.35	+0.18	744	4,908	+280
Jun20	191121	75.40	75.40	75.16	75.36	+0.18	18	926	+6
Sep20	191121	75.30	75.36	75.30	75.36	+0.18	8	376	+5
Total Volume and Open Interest							96,361	173,921	+1,608
Japanese Yen(CME)
Dec19	191121	92.31	92.47	92.11	92.14	-0.04	154,985	182,925	+2,849
Mar20	191121	92.84	93.03	92.68	92.70	-0.04	170	1,596	+46
Jun20	191121	93.18	93.45	93.18	93.18	-0.03	2	43	+0
Total Volume and Open Interest							155,476	185,504	+3,059
Swiss Franc(CME)
Dec19	191121	101.10	101.26	100.79	100.85	-0.18	31,949	70,543	+2,632
Mar20	191121	101.84	101.98	101.52	101.56	-0.18	67	300	+21
Jun20	191121	102.21	102.44	102.21	102.21	-0.17	0	31	+0
Total Volume and Open Interest							32,016	70,876	+2,653
EuroFX(CME)
Dec19	191121	110.92	111.13	110.67	110.75	-0.12	157,999	552,479	+3,033
Mar20	191121	111.62	111.82	111.37	111.44	-0.12	3,430	22,559	+399
Jun20	191121	112.36	112.37	112.04	112.05	-0.12	26	1,963	+25
Total Volume and Open Interest							161,752	581,146	+3,457
Mexican Peso(CME)
Dec19	191121	511.38	514.75	510.88	514.25	+3.50	48,361	286,752	-3,436
Jan20	191121	508.75	512.13	508.75	512.13	+3.50	0	6	+0
Total Volume and Open Interest							48,391	290,982	-3,430
Brazilian Real(CME)
Dec19	191121	237.15	239.10	236.55	237.45	+0.30	1,543	55,914	+65
Jan20	191121	237.45	238.40	236.20	237.05	+0.20	490	1,400	+150
Feb20	191121	236.85	237.80	236.75	236.85	-0.20	0	26	+0
Mar20	191121	236.55	236.55	236.55	236.55	+0.15	1	16	+1
Total Volume and Open Interest							2,034	57,356	+216
30-Year T-Bonds(CBOT)
Dec19	191121	160~160	160~290	159~120	159~230	-0~190	361,972	935,331	-27,645
Mar20	191121	159~240	160~040	158~180	158~300	-0~180	49,428	110,161	+22,450
Jun20	191121	158~300	158~300	158~300	158~300	-0~180
Total Volume and Open Interest							411,400	1,045,492	-5,195
10-Year T-Notes(CBOT)
Dec19	191121	129~280	130~020	129~125	129~155	-0~100	2,142,632	3,534,299	-88,970
Mar20	191121	129~290	130~040	129~145	129~175	-0~100	362,286	500,654	+118,659
Jun20	191121	129~175	129~175	129~175	129~175	-0~100
Total Volume and Open Interest							2,504,918	4,034,953	+29,689
5-Year T-Notes(CBOT)
Dec19	191121	118~300	119~010	118~214	118~234	-0~046	1,304,452	3,778,184	-259,687
Mar20	191121	119~082	119~120	119~002	119~020	-0~050	481,098	782,208	+248,151
Jun20	191121	119~020	119~020	119~020	119~020	-0~050
Total Volume and Open Interest							1,785,550	4,560,392	-11,536
2 Year T-Notes(CBOT)
Dec19	191121	107~227	107~237	107~200	107~203	-0~017	899,649	3,243,342	-144,938
Mar20	191121	107~293	107~305	107~265	107~272	-0~016	339,622	787,633	+161,365
Jun20	191121	107~272	107~272	107~272	107~272	-0~016
Total Volume and Open Interest							1,239,271	4,030,975	+16,427
Eurodollars(CME)
Dec19	191121	98.110	98.120	98.090	98.098	-0.012	346,695	1,498,496	-19,986
Mar20	191121	98.345	98.370	98.310	98.320	-0.030	298,951	1,582,204	-6,786
Jun20	191121	98.460	98.490	98.425	98.435	-0.030	308,250	1,289,816	+41,976
Sep20	191121	98.540	98.570	98.500	98.510	-0.030	225,157	1,067,658	+3,326
Dec20	191121	98.545	98.575	98.505	98.515	-0.030	308,489	1,238,897	+1,224
Mar21	191121	98.605	98.640	98.570	98.580	-0.030	215,398	842,056	-5,144
Jun21	191121	98.610	98.645	98.575	98.585	-0.030	165,189	895,096	-3,004
Sep21	191121	98.610	98.645	98.570	98.580	-0.030	164,539	595,067	-4,928
Dec21	191121	98.580	98.615	98.540	98.550	-0.030	103,990	663,334	+2,102
Mar22	191121	98.570	98.605	98.535	98.545	-0.030	100,925	448,600	+7,438
Jun22	191121	98.550	98.585	98.515	98.525	-0.030	73,683	304,682	-3,690
Sep22	191121	98.530	98.570	98.500	98.510	-0.030	70,506	246,013	+2,765
Dec22	191121	98.510	98.545	98.470	98.485	-0.030	71,621	263,082	-6,605
Mar23	191121	98.495	98.530	98.460	98.470	-0.030	36,912	248,471	+381
Jun23	191121	98.480	98.510	98.440	98.450	-0.030	34,345	131,932	-566
Sep23	191121	98.465	98.495	98.420	98.435	-0.025	33,021	145,312	-994
Dec23	191121	98.435	98.470	98.400	98.415	-0.025	22,408	102,201	+1,787
Mar24	191121	98.420	98.455	98.380	98.395	-0.030	32,720	70,118	+3,102
Total Volume and Open Interest							2,678,876	11,936,764	+30,144
Ultra T-Bond(CBOT)
Dec19	191121	188~25	189~16	186~24	187~16	-1~02	347,463	999,460	-142,785
Mar20	191121	188~00	188~25	186~01	186~25	-1~02	224,966	256,915	+181,506
Jun20	191121	186~10	186~10	186~10	186~10	-1~02
Total Volume and Open Interest							572,429	1,256,375	+38,721
Ultra 10-Yr T-Note(CBOT)
Dec19	191121	141~125	141~250	140~265	140~315	-0~135	302,221	819,591	-26,208
Mar20	191121	142~255	143~075	142~075	142~125	-0~140	68,719	75,974	+33,434
Jun20	191121	142~125	142~125	142~125	142~125	-0~140
Total Volume and Open Interest							370,940	895,565	+7,226
30 Day Federal Funds(CBOT)
Nov19	191121	98.442	98.442	98.440	98.442	unch	8,143	409,011	-570
Dec19	191121	98.440	98.445	98.430	98.430	-0.010	15,725	272,135	+4,973
Jan20	191121	98.460	98.470	98.450	98.455	-0.010	93,453	400,708	-1,884
Feb20	191121	98.500	98.515	98.480	98.485	-0.020	84,763	243,239	+7,545
Mar20	191121	98.520	98.535	98.495	98.500	-0.025	24,655	71,736	+6,254
Apr20	191121	98.560	98.580	98.535	98.540	-0.025	28,355	187,191	-3,229
Total Volume and Open Interest							343,397	2,047,753	+12,351
Japanese Govt Bonds(SGX)
Dec19	191121	153.51	153.65	153.30	153.32	-0.21	717	15,277	+41
Mar20	191121	153.50	153.50	153.50	153.50	-0.21
Jun20	191121	153.50	153.50	153.50	153.50	-0.21
Total Volume and Open Interest							717	15,277	+41
Euro-Buxl(EUREX)
Dec19	191121	208.80	208.80	205.98	206.56	-1.00	56,419	244,248	+3,462
Mar20	191121	204.74	205.12	204.74	204.98	-1.00	944	41,586	+800
Jun20	191121	203.56	203.56	203.56	203.56	-1.00	0	7	+0
Total Volume and Open Interest							57,363	285,841	+4,262
Euro-Bund(EUREX)
Dec19	191121	171.24	171.35	170.56	170.75	-0.34	703,989	1,626,595	+96,933
Mar20	191121	173.19	173.30	172.51	172.71	-0.36	35,891	83,369	+20,487
Jun20	191121	169.94	169.94	169.94	169.94	-0.34	0	1	+0
Total Volume and Open Interest							739,880	1,709,965	+117,420
Euro-Bobl(EUREX)
Dec19	191121	134.41	134.45	134.16	134.22	-0.15	388,236	1,273,624	+34,922
Mar20	191121	134.32	134.32	134.21	134.22	-0.15	9,947	31,758	+6,711
Jun20	191121	134.57	134.57	134.57	134.57	-0.15
Total Volume and Open Interest							398,183	1,305,382	+41,633
Euro-Schatz(EUREX)
Dec19	191121	112.03	112.04	111.97	111.99	-0.04	249,193	1,598,260	+62,880
Mar20	191121	112.03	112.03	111.99	111.99	-0.05	8,245	23,275	+7,380
Jun20	191121	111.79	111.79	111.79	111.79	-0.04
Total Volume and Open Interest							257,438	1,621,535	+70,260
3-Mth Euribor(EUREX)
Dec19	191121	100.400	100.400	100.400	100.400	-0.005	0	2,043	+0
Mar20	191121	100.410	100.410	100.410	100.410	-0.005	0	1,055	+0
Jun20	191121	100.415	100.415	100.415	100.415	-0.010	0	626	+0
Total Volume and Open Interest							0	6,257	+0
Long Gilt(LIFFE)
Dec19	191121	131~27	131~28	131~05	131~14	-0~10	193,319	787,682	-11,823
Mar20	191121	132~16	132~19	131~27	132~03	-0~11	14,866	16,362	+9,109
Total Volume and Open Interest							208,185	804,044	-2,714
3-Mth Short Sterling(LIFFE)
Dec19	191121	99.19	99.20	99.19	99.20	unch	51,045	684,292	-2,088
Mar20	191121	99.29	99.29	99.27	99.28	-0.01	54,432	613,255	-14,468
Jun20	191121	99.31	99.32	99.29	99.31	-0.00	53,005	612,769	+1,085
Sep20	191121	99.31	99.33	99.29	99.32	-0.00	32,982	531,976	+1,016
Dec20	191121	99.29	99.30	99.26	99.29	-0.00	92,887	566,677	-37,316
Mar21	191121	99.30	99.32	99.28	99.30	-0.00	38,352	262,675	+1,392
Total Volume and Open Interest							555,492	4,311,465	-42,432
3-Mth Euribor(LIFFE)
Dec19	191121	100.405	100.405	100.395	100.400	-0.005	30,439	674,025	-3,805
Mar20	191121	100.410	100.410	100.400	100.405	-0.005	63,429	433,178	-4,317
Jun20	191121	100.415	100.420	100.405	100.415	-0.005	44,643	386,611	+113
Total Volume and Open Interest							542,648	4,208,179	+3,757
3-Mth Aus T-Bills(SFE)
Dec19	191121	99.06	99.07	99.05	99.07	unch	21,400	133,738	+413
Mar20	191121	99.23	99.24	99.21	99.23	unch	34,278	246,546	+6,971
Jun20	191121	99.28	99.29	99.26	99.28	unch	22,194	220,817	+11,182
Sep20	191121	99.31	99.32	99.29	99.32	unch	13,989	197,500	+2,968
Dec20	191121	99.28	99.30	99.27	99.29	unch	10,339	139,047	-326
Mar21	191121	99.30	99.32	99.29	99.31	unch	3,189	89,397	+14
Jun21	191121	99.29	99.31	99.28	99.29	unch	2,824	58,030	+1,340
Sep21	191121	99.26	99.28	99.25	99.27	unch	1,060	30,752	+472
Dec21	191121	99.24	99.26	99.23	99.23	unch	327	6,916	+209
Mar22	191121	99.24	99.24	99.21	99.23	+0.01	0	1,347	+0
Total Volume and Open Interest							109,606	1,125,159	+23,243
10-Year Aus T-Bonds(SFE)
Dec19	191121	98.92	98.96	98.91	98.93	unch	181,174	1,313,590	+13,675
Mar20	191121	98.91	98.91	98.91	98.91	unch	931	1,914	+931
Total Volume and Open Interest							182,105	1,315,504	+14,606
3-Year Aus T-Bonds(SFE)
Dec19	191121	99.29	99.30	99.26	99.28	-0.01	208,593	1,195,522	-7,396
Mar20	191121	99.30	99.30	99.29	99.29	-0.01	529	3,200	+301
Total Volume and Open Interest							209,122	1,198,722	-7,095
Gold(CMX)
Dec19	191121	1475.1	1475.9	1462.4	1463.6	-10.6	369,970	291,707	-23,923
Feb20	191121	1481.3	1482.7	1469.4	1470.5	-10.5	58,282	312,317	+20,201
Apr20	191121	1487.2	1488.0	1475.7	1476.1	-10.4	7,690	46,425	+1,779
Jun20	191121	1492.0	1492.9	1480.0	1481.1	-10.4	1,832	40,741	+394
Aug20	191121	1494.7	1495.3	1485.7	1485.7	-10.5	731	7,746	+288
Oct20	191121	1495.9	1495.9	1490.0	1490.0	-10.5	217	6,229	+22
Dec20	191121	1505.5	1505.7	1494.0	1494.0	-10.5	693	9,280	-222
Feb21	191121	1504.0	1504.0	1497.8	1497.8	-10.5	115	478	+42
Apr21	191121	1501.0	1501.0	1501.0	1501.0	-10.5	0	31	+0
Jun21	191121	1507.3	1510.6	1503.6	1503.6	-10.5	66	1,615	+60
Aug21	191121	1507.6	1507.6	1507.6	1507.6	-10.5	0	1	+0
Total Volume and Open Interest							441,166	717,855	-1,356
Silver(CMX)
Dec19	191121	1714.5	1717.0	1701.0	1706.5	-5.0	98,366	70,582	-10,405
Mar20	191121	1728.0	1731.0	1715.5	1721.1	-5.0	23,128	117,212	+10,470
May20	191121	1736.5	1737.0	1724.0	1728.9	-5.0	1,674	16,304	+532
Jul20	191121	1740.5	1744.0	1731.5	1736.7	-4.8	354	13,219	+3
Sep20	191121	1744.0	1748.0	1743.5	1743.9	-4.9	28	2,302	+22
Dec20	191121	1759.0	1763.0	1750.5	1754.7	-4.5	312	2,147	+83
Mar21	191121	1763.2	1763.2	1763.2	1763.2	-4.5	0	1	+0
Total Volume and Open Interest							124,228	222,462	+755
Platinum(NYMEX)
Jan20	191121	920.6	929.7	912.2	917.5	-2.5	15,865	78,320	-363
Apr20	191121	926.1	934.0	917.7	922.8	-2.2	431	9,481	+200
Jul20	191121	930.5	932.0	926.5	928.0	-2.2	2	385	+0
Oct20	191121	930.0	939.2	929.3	929.3	-2.1	0	21	+0
Total Volume and Open Interest							16,298	88,232	-163
Palladium(NYMEX)
Dec19	191121	1732.80	1739.10	1723.70	1731.90	-9.90	4,829	12,268	-2,809
Mar20	191121	1731.00	1737.80	1724.00	1731.30	-8.90	3,033	10,674	+2,427
Jun20	191121	1718.50	1726.00	1718.50	1725.30	-9.00	36	1,644	+22
Total Volume and Open Interest							7,898	24,703	-360
Copper(CMX)
Dec19	191121	264.80	265.10	262.10	262.35	-2.60	62,769	57,958	-7,881
Mar20	191121	265.90	265.90	263.35	263.60	-2.45	29,171	110,010	+2,733
May20	191121	266.60	266.60	264.20	264.35	-2.45	3,454	22,344	-40
Jul20	191121	266.75	266.90	264.95	265.10	-2.45	2,516	20,445	+755
Sep20	191121	266.80	267.30	265.70	265.75	-2.45	1,474	3,372	-800
Total Volume and Open Interest							102,255	224,206	-4,755
E-mini DJIA Index(CBOT)
Dec19	191121	27726	27846	27654	27748	-52	189,292	103,207	-1,914
Mar20	191121	27721	27830	27648	27736	-52	259	5,045	+3
Jun20	191121	27677	27677	27648	27677	-64	3	4	+0
Sep20	191121	27636	27636	27636	27636	-64
Total Volume and Open Interest							189,554	108,256	-1,911
S & P 500(CME)
Dec19	191121	3100.20	3114.00	3091.70	3103.90	-5.10	2,508	27,010	-66
Mar20	191121	3105.90	3105.90	3098.00	3105.90	-5.30	146	156	+155
Jun20	191121	3105.30	3105.30	3105.30	3105.30	-5.30
Sep20	191121	3104.20	3104.20	3104.20	3104.20	-5.50
Total Volume and Open Interest							2,654	27,240	+89
S & P 500 E-Mini(CME)
Dec19	191121	3097.25	3114.50	3091.25	3104.00	-5.00	1,693,828	2,612,319	-9,168
Mar20	191121	3100.00	3116.25	3093.50	3106.00	-5.25	21,321	182,776	+15,584
Jun20	191121	3100.00	3114.25	3094.00	3105.25	-5.25	94	3,898	-15
Sep20	191121	3104.25	3104.25	3104.25	3104.25	-5.50	1	153	+0
Total Volume and Open Interest							1,715,246	2,800,460	+6,402
NASDAQ 100 E-Mini(CME)
Dec19	191121	8261.50	8308.00	8240.00	8274.50	-17.25	526,978	221,173	-8,626
Mar20	191121	8272.50	8327.25	8262.00	8295.50	-17.75	1,111	3,154	+87
Jun20	191121	8300.00	8340.00	8288.75	8314.50	-18.00	0	76	+0
Total Volume and Open Interest							528,089	224,406	-8,539
S&P Midcap 400(CME) e-Mini
Dec19	191121	1990.10	2001.30	1978.20	1980.90	-13.90	15,159	74,688	+1,197
Mar20	191121	1984.90	1999.60	1983.50	1984.90	-13.90	0	93	+0
Jun20	191121	1989.80	1989.80	1989.80	1989.80	-13.30
Total Volume and Open Interest							15,159	74,781	+1,197
Volatility Index(CBOE)
Nov19	191120	13.05	13.50	13.00	13.01	-0.07	70,976	0	-63,575
Dec19	191121	15.50	15.75	15.10	15.33	+0.15	129,918	301,302	-10,739
Jan20	191121	16.90	17.17	16.75	17.02	+0.19	67,663	78,029	+2,295
Feb20	191121	17.80	18.07	17.70	17.98	+0.20	22,368	56,444	+1,004
Total Volume and Open Interest							242,687	502,826	-4,952
S & P 600(CME)
Dec19	191121	969.90	969.90	969.90	969.90	-4.40	0	891	+0
Mar20	191121	970.50	970.50	970.50	970.50	-4.40
Total Volume and Open Interest							0	891	+0
Russell 2000 Mini(CME)
Dec19	191121	1590.20	1599.00	1579.40	1584.80	-9.10	152,215	475,460	+3,693
Mar20	191121	1589.20	1600.00	1582.60	1586.90	-9.20	210	3,331	+6
Jun20	191121	1589.30	1589.30	1589.30	1589.30	-8.30	1	3	+0
Total Volume and Open Interest							152,426	478,794	+3,699
Nikkei 225(CME)
Dec19	191121	23085	23160	22725	23090	-55	11,399	33,333	-390
Mar20	191121	22905	23115	22695	23050	-55	26	785	+3
Total Volume and Open Interest							11,425	34,118	-387
Nikkei 225(SGX)
Dec19	191121	23145	23225	22720	23055	-80	95,442	149,935	+2,166
Mar20	191121	23035	23065	22665	23005	-80	24	1,647	+13
Jun20	191121	22840	22840	22840	22840	-80	0	1,451	+0
Total Volume and Open Interest							95,466	180,768	+2,179
Nikkei 225 Mini(JPX)
Dec19	191121	23160	23220	22720	23050	-90	878,620	435,885	+1,429
Mar20	191121	23080	23145	22645	22970	-100	36,859	29,533	-247
Jun20	191121	22870	22940	22450	22780	-90	361	1,869	-8
Total Volume and Open Interest							929,626	513,228	+971
Nikkei 225(JPX)
Dec19	191121	23160	23220	22720	23050	-90	65,178	287,047	+2,853
Mar20	191121	23090	23140	22650	22970	-100	1,164	20,184	+77
Jun20	191121	22770	22780	22530	22780	-90	1	15,567	+1
Total Volume and Open Interest							66,343	394,892	+2,931
Nikkei 225(CME) Yen
Dec19	191121	23080	23155	22720	23080	-55	42,535	69,800	+86
Mar20	191121	23010	23075	22655	23005	-50	35	717	-2
Jun20	191121	22880	22880	22880	22880	-65
Total Volume and Open Interest							42,570	70,517	+84
Nikkei 225(CME) e-Mini Yen
Dec19	191121	23080	23080	22960	23080	-60	0	5	+0
Mar20	191121	23010	23010	23010	23010	-50
Jun20	191121	22880	22880	22880	22880	-70
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Dec19	191121	5854.0	5888.0	5826.0	5873.0	-13.0	75,738	358,271	+4,629
Jan20	191121	5845.5	5876.0	5832.0	5864.0	-13.0	5	99	+0
Feb20	191121	5859.5	5859.5	5859.5	5859.5	-12.0
Mar20	191121	5856.0	5856.0	5856.0	5856.0	-13.0	1	66	+1
Total Volume and Open Interest							75,744	372,943	+4,630
Hang Seng Index(HKFE)
Nov19	191121	26800	26868	26266	26441	-362	153,781	111,478	-2,511
Dec19	191121	26850	26919	26200	26494	-361	3,580	24,380	-175
Total Volume and Open Interest							159,120	144,112	-2,305
DAX(EUREX)
Dec19	191121	13110.0	13181.0	13038.5	13158.5	-10.0	115,284	131,000	-249
Mar20	191121	13050.0	13166.0	13040.5	13153.0	-10.0	123	1,616	+67
Jun20	191121	13125.0	13173.0	13125.0	13173.0	-10.0	31	220	+13
Total Volume and Open Interest							115,438	132,836	-169
Mini-DAX(EUREX)
Dec19	191121	13111.0	13179.0	13040.0	13158.5	-10.0	48,915	16,084	-531
Mar20	191121	13101.0	13166.0	13041.0	13153.0	-10.0	69	1,699	+0
Jun20	191121	13077.0	13186.0	13077.0	13173.0	-10.0	43	150	+7
Total Volume and Open Interest							49,027	17,933	-524
DJ EuroSTOXX 50(EUREX)
Dec19	191121	3663	3685	3647	3682	unch	1,010,686	3,730,509	+22,305
Mar20	191121	3639	3669	3634	3668	unch	373	180,667	+218
Jun20	191121	3561	3586	3554	3586	+1	4	39,440	-1
Total Volume and Open Interest							1,011,063	3,978,158	+22,522
Swiss Market Index(EUREX)
Dec19	191121	10325	10359	10277	10332	-36	36,096	191,430	+180
Mar20	191121	10219	10240	10167	10222	-36	20	2,751	+16
Jun20	191121	10043	10043	10043	10043	-36	4	360	+2
Total Volume and Open Interest							36,120	194,541	+198
FT-SE 100(EURONEXT)
Dec19	191121	7223.50	7248.50	7191.00	7230.00	-28.00	150,149	749,140	+2,144
Mar20	191121	7144.00	7164.00	7134.00	7164.00	-28.00	2,792	4,983	+1,310
Jun20	191121	7085.00	7085.00	7085.00	7085.00	-28.00	2	41	+0
Total Volume and Open Interest							152,943	754,164	+3,454
SPI 200(SFE)
Dec19	191121	6719.0	6727.0	6637.0	6672.0	-45.0	62,930	381,039	-2,629
Mar20	191121	6585.0	6600.0	6585.0	6600.0	-45.0	13	3,061	+8
Jun20	191121	6575.0	6575.0	6575.0	6575.0	-45.0	0	218	+0
Total Volume and Open Interest							64,818	387,418	-1,674
FTSE MIB(ISE)
Dec19	191121	23210.00	23375.00	23100.00	23293.00	-67.00	23,118	150,217	+85
Mar20	191121	23080.00	23270.00	23000.00	23196.00	-62.00	38	723	+2
Jun20	191121	22621.00	22621.00	22621.00	22621.00	-57.00	3	76	+3
Total Volume and Open Interest							23,159	151,019	+90
KOSPI 200(KFE)
Dec19	191121	282.35	283.15	277.55	278.30	-4.35	240,409	327,083	-231
Mar20	191121	279.20	280.20	274.65	275.30	-4.40	2,469	16,980	+362
Jun20	191121	279.20	279.20	275.90	275.90	-3.85	506	9,626	-249
Total Volume and Open Interest							243,887	385,496	-30
GSCI(CME)
Dec19	191121	420.00	420.80	414.55	420.70	+5.80	373	10,692	-104
Jan20	191121	420.30	420.30	420.30	420.30	+5.80
Feb20	191121	418.90	418.90	418.90	418.90	+5.80
Total Volume and Open Interest							373	10,692	-104