MRCI's End of Day Prices

Daily Futures Price Listing Thu November 28, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan20	191127	884.75	887.50	881.25	882.00	-2.25	104,621	332,450	+8,845
Mar20	191127	899.00	901.75	895.75	896.50	-2.25	38,639	195,012	+4,106
May20	191127	913.25	916.25	910.00	910.75	-2.50	21,254	102,495	+3,587
Jul20	191127	926.25	929.00	922.25	923.25	-2.75	15,869	97,613	+3,012
Aug20	191127	931.00	933.50	927.00	927.50	-2.75	851	8,326	+247
Sep20	191127	930.00	932.25	926.00	926.50	-3.25	778	5,350	+332
Nov20	191127	934.00	936.75	930.00	930.75	-3.50	7,977	50,170	+1,212
Jan21	191127	939.75	941.25	934.50	935.50	-3.50	1,270	3,500	+549
Mar21	191127	937.00	938.00	931.75	932.50	-3.75	862	8,698	+234
May21	191127	936.25	937.75	932.50	933.00	-3.25	388	1,896	+207
Jul21	191127	939.75	941.50	936.50	937.00	-2.75	127	1,184	+10
Aug21	191127	936.25	936.25	935.50	935.50	-3.00	0	31	+0
Sep21	191127	936.00	936.00	924.25	924.25	-3.00	0	23	+0
Nov21	191127	926.50	929.25	925.75	925.75	-3.25	48	812	+23
Total Volume and Open Interest							192,684	807,569	+22,364
Soybean Meal(CBOT)
Dec19	191127	294.80	296.50	293.60	293.80	-0.90	46,162	20,895	-9,456
Jan20	191127	297.30	299.00	296.00	296.20	-0.90	83,622	150,038	+4,736
Mar20	191127	300.80	302.40	299.60	300.00	-0.60	34,240	111,720	+3,112
May20	191127	304.40	306.10	303.30	303.80	-0.50	17,793	56,587	+762
Jul20	191127	308.20	309.70	307.30	307.70	-0.50	7,827	38,061	-13
Aug20	191127	310.10	311.20	308.90	309.30	-0.50	1,852	7,819	+351
Sep20	191127	310.50	311.90	309.60	310.10	-0.50	901	7,231	+205
Oct20	191127	310.50	311.90	309.00	309.80	-0.60	1,092	5,664	+358
Dec20	191127	312.20	313.60	310.70	311.40	-0.60	4,157	21,686	+1,399
Jan21	191127	312.80	312.80	310.80	311.20	-1.00	160	1,389	+22
Total Volume and Open Interest							197,973	424,773	+1,524
Soybean Oil(CBOT)
Dec19	191127	30.21	30.43	30.21	30.37	+0.15	49,602	13,702	-11,844
Jan20	191127	30.40	30.60	30.38	30.50	+0.10	102,972	185,376	+2,755
Mar20	191127	30.69	30.88	30.67	30.79	+0.10	53,454	147,967	+1,501
May20	191127	31.02	31.23	31.02	31.12	+0.08	17,092	73,757	+2,877
Jul20	191127	31.38	31.55	31.36	31.45	+0.07	7,771	58,504	+1,114
Aug20	191127	31.54	31.64	31.49	31.56	+0.06	973	8,502	+193
Sep20	191127	31.65	31.73	31.58	31.64	+0.05	684	7,066	+40
Oct20	191127	31.64	31.74	31.58	31.66	+0.06	636	4,699	+244
Dec20	191127	31.81	31.85	31.68	31.78	+0.06	6,259	28,595	+3,710
Jan21	191127	31.88	31.97	31.84	31.90	+0.02	329	805	+180
Total Volume and Open Interest							240,064	531,205	+918
Canola(WCE)
Jan20	191128	458.3	458.8	457.4	457.9	-0.6	9,300	81,045	-1,975
Mar20	191128	467.6	468.0	466.6	467.0	-0.8	5,162	45,461	-771
May20	191128	476.3	476.3	474.8	475.2	-0.9	975	22,655	+18
Jul20	191128	482.4	482.4	481.1	481.4	-1.0	480	10,776	+150
Nov20	191128	484.1	484.1	482.0	482.4	-1.3	211	15,717	+95
Total Volume and Open Interest							16,133	176,199	-2,482
Corn(CBOT)
Dec19	191127	367.25	368.75	362.25	362.75	-4.75	207,678	110,890	-75,645
Mar20	191127	378.00	379.75	373.00	373.25	-5.00	247,043	747,223	+33,376
May20	191127	384.00	385.75	378.75	379.00	-5.25	33,568	186,784	+3,501
Jul20	191127	389.00	390.75	383.75	384.25	-5.25	28,492	224,301	+3,525
Sep20	191127	388.75	390.00	383.75	384.00	-5.00	3,755	61,673	+957
Dec20	191127	393.00	394.00	388.50	389.00	-4.25	11,190	155,205	+111
Mar21	191127	403.25	403.50	399.00	399.25	-3.50	258	7,287	+51
May21	191127	408.50	408.50	404.50	404.50	-3.25	45	1,549	+11
Jul21	191127	411.25	411.75	407.25	407.50	-3.25	136	3,277	+60
Sep21	191127	402.00	402.00	402.00	402.00	-2.50	25	825	+2
Total Volume and Open Interest							532,269	1,505,976	-34,041
Wheat(CBOT)
Dec19	191127	530.00	533.00	525.75	528.50	-1.75	28,006	15,404	-9,743
Mar20	191127	530.75	533.25	526.00	526.75	-4.25	74,316	191,610	-4,156
May20	191127	534.50	536.75	530.25	531.00	-4.00	19,370	55,967	+998
Jul20	191127	534.75	536.25	531.00	531.50	-3.25	9,112	59,670	+1,044
Sep20	191127	540.50	542.00	537.50	537.75	-3.25	1,109	13,379	-34
Dec20	191127	549.75	552.00	547.50	548.00	-2.75	2,438	18,503	+527
Total Volume and Open Interest							134,676	357,978	-11,250
Wheat(KCBT)
Dec19	191127	431.75	435.75	423.75	426.75	-5.75	17,571	8,012	-8,590
Mar20	191127	441.00	444.50	436.50	437.50	-4.00	37,888	155,786	+555
May20	191127	449.00	452.50	444.75	445.50	-4.00	13,056	39,667	+897
Jul20	191127	456.00	459.00	451.50	452.25	-4.50	4,626	34,438	+25
Sep20	191127	466.50	467.75	460.50	461.00	-4.75	583	8,760	-39
Dec20	191127	480.50	481.00	473.75	474.00	-5.25	305	12,943	-9
Mar21	191127	487.75	492.50	485.75	485.75	-5.75	60	1,037	-1
Total Volume and Open Interest							74,165	260,836	-7,109
Wheat(MGE)
Dec19	191127	494.00	494.50	488.00	488.50	-5.50	7,492	3,751	-4,103
Mar20	191127	512.00	512.50	508.00	508.50	-3.50	9,945	35,668	-563
May20	191127	521.25	522.25	518.00	518.50	-3.25	2,508	9,528	+686
Jul20	191127	532.25	532.50	528.25	528.75	-3.50	748	5,524	+183
Sep20	191127	542.50	543.00	539.00	539.00	-3.50	467	4,496	+218
Dec20	191127	557.50	558.00	553.75	553.75	-3.50	429	2,439	+106
Total Volume and Open Interest							21,589	62,388	-3,473
Oats(CBOT)
Dec19	191127	319.00	324.00	312.50	312.50	-3.50	268	923	-248
Mar20	191127	322.75	324.00	311.75	316.50	-5.75	514	6,180	+253
May20	191127	313.00	313.25	306.00	310.50	-5.75	46	217	+15
Jul20	191127	300.00	300.00	295.00	295.50	-6.25	46	54	+36
Total Volume and Open Interest							880	7,439	+59
Rough Rice(CBOT)
Jan20	191127	12.24	12.40	12.20	12.39	+0.15	687	8,333	+76
Mar20	191127	12.43	12.54	12.39	12.54	+0.12	195	754	+144
May20	191127	12.61	12.66	12.61	12.66	+0.07	1	14	+0
Jul20	191127	12.72	12.72	12.72	12.72	+0.07	0	26	+0
Total Volume and Open Interest							883	9,127	+220
Live Cattle(CME)
Dec19	191127	120.785	121.850	120.350	121.430	+1.030	9,395	40,608	-2,846
Feb20	191127	126.000	127.000	125.635	126.700	+1.020	21,534	165,131	+2,442
Apr20	191127	126.330	127.080	126.200	126.885	+0.785	11,244	82,684	+1,112
Jun20	191127	117.080	118.135	117.080	117.980	+0.980	9,819	67,814	+2,420
Aug20	191127	114.785	115.650	114.680	115.500	+0.770	2,450	19,949	+194
Oct20	191127	116.200	117.000	115.980	116.800	+0.700	780	4,671	+86
Total Volume and Open Interest							55,549	384,203	+3,416
Feeder Cattle(CME)
Jan20	191127	141.800	143.650	141.800	143.330	+1.700	3,768	22,655	+189
Mar20	191127	142.380	144.100	142.380	143.935	+1.700	1,980	11,021	+21
Apr20	191127	144.050	145.830	144.050	145.630	+1.580	932	4,628	+85
May20	191127	145.580	146.785	145.080	146.650	+1.465	796	3,176	-5
Aug20	191127	150.450	151.630	149.985	151.550	+1.500	310	3,347	+22
Sep20	191127	151.130	152.080	150.600	152.000	+1.420	22	437	+11
Oct20	191127	151.050	151.550	150.485	151.450	+1.265	3	69	+1
Total Volume and Open Interest							7,811	45,333	+324
Lean Hogs(CME)
Dec19	191127	60.750	61.535	60.500	60.680	-0.150	6,316	29,185	-1,173
Feb20	191127	67.450	68.900	67.035	67.150	-0.680	11,560	113,281	+1,862
Apr20	191127	73.980	75.300	73.480	73.635	-0.715	4,918	64,145	+493
May20	191127	81.035	81.230	79.200	79.200	-1.435	41	1,524	+18
Jun20	191127	85.750	86.980	85.500	85.600	-0.450	4,376	33,367	+314
Jul20	191127	86.300	87.330	85.900	86.050	-0.380	1,514	21,356	+323
Aug20	191127	85.550	86.450	85.200	85.385	-0.250	1,424	17,590	+214
Oct20	191127	74.000	74.500	73.600	73.850	-0.100	755	9,553	+72
Total Volume and Open Interest							31,130	296,730	+2,154
Class III Milk(CME)
Nov19	191127	20.35	20.40	20.33	20.36	-0.01	118	5,424	-12
Dec19	191127	19.08	19.40	19.01	19.30	+0.23	645	4,569	-150
Jan20	191127	18.66	18.98	18.65	18.81	+0.15	565	3,603	+78
Feb20	191127	18.05	18.33	18.03	18.13	+0.05	303	1,975	-2
Mar20	191127	17.72	17.84	17.67	17.73	unch	206	1,577	-30
Apr20	191127	17.49	17.55	17.44	17.47	-0.02	102	1,266	+12
May20	191127	17.42	17.45	17.41	17.44	+0.04	53	1,125	+8
Jun20	191127	17.40	17.45	17.39	17.42	+0.04	38	1,084	+7
Jul20	191127	17.55	17.55	17.51	17.55	+0.04	29	639	+16
Aug20	191127	17.65	17.65	17.59	17.63	unch	9	468	+1
Sep20	191127	17.64	17.70	17.63	17.69	unch	56	599	+21
Oct20	191127	17.52	17.57	17.51	17.56	+0.07	9	402	+1
Nov20	191127	17.43	17.56	17.43	17.49	+0.02	11	455	+11
Total Volume and Open Interest							2,147	23,726	-37
Cocoa(ICE)
Dec19	191127	2685	2685	2629	2646	-59	6	216	-5
Mar20	191127	2651	2672	2572	2597	-59	19,860	132,242	+206
May20	191127	2671	2688	2593	2615	-59	8,589	78,320	+178
Jul20	191127	2660	2680	2590	2609	-57	5,395	33,942	-459
Sep20	191127	2636	2653	2568	2582	-56	2,810	28,985	+707
Dec20	191127	2575	2587	2511	2522	-54	2,069	32,861	+579
Mar21	191127	2528	2533	2460	2472	-50	978	13,405	+133
Total Volume and Open Interest							40,187	327,398	+1,629
Coffee "C"(ICE)
Dec19	191127	117.30	117.30	117.30	117.30	+1.60	19	511	-61
Mar20	191127	116.70	118.90	115.75	118.45	+1.60	30,245	122,388	+446
May20	191127	119.00	121.20	118.10	120.75	+1.60	11,366	63,271	+1,046
Jul20	191127	121.00	123.00	120.00	122.65	+1.55	5,663	36,108	+236
Sep20	191127	122.70	124.65	121.65	124.30	+1.50	2,835	18,469	+657
Dec20	191127	124.80	126.60	123.85	126.45	+1.45	1,220	15,641	+21
Total Volume and Open Interest							52,311	274,988	+2,680
Orange Juice(ICE)
Jan20	191127	100.00	100.30	99.35	99.80	+0.05	654	13,356	+15
Mar20	191127	102.95	103.15	102.40	102.75	+0.05	173	2,274	+118
May20	191127	105.95	105.95	105.40	105.55	unch	6	855	+1
Jul20	191127	108.75	108.75	108.35	108.35	unch	6	415	+1
Sep20	191127	111.45	111.45	111.45	111.45	unch	0	186	+0
Nov20	191127	114.55	114.55	114.55	114.55	unch	0	194	+0
Total Volume and Open Interest							839	17,435	+135
Sugar #11(ICE)
Mar20	191127	12.74	12.83	12.72	12.79	+0.01	65,447	479,054	-3,602
May20	191127	12.82	12.89	12.81	12.86	unch	24,579	183,791	-128
Jul20	191127	12.88	12.95	12.85	12.92	unch	18,537	127,237	+141
Oct20	191127	13.06	13.12	13.01	13.09	unch	12,778	98,532	+2,794
Mar21	191127	13.57	13.64	13.52	13.60	-0.01	5,438	52,318	+235
May21	191127	13.47	13.58	13.47	13.54	unch	2,399	10,472	+204
Jul21	191127	13.52	13.52	13.41	13.48	unch	2,200	10,588	+697
Oct21	191127	13.58	13.58	13.46	13.54	unch	2,268	9,375	+1,466
Total Volume and Open Interest							136,290	978,753	+3,729
London Cocoa(LCE)
Dec19	191128	2025	2026	2008	2014	-12	4,506	40,814	-1,518
Mar20	191128	1901	1910	1894	1900	unch	17,095	105,645	+2,164
May20	191128	1873	1885	1871	1877	+1	8,865	59,445	+643
Jul20	191128	1859	1868	1856	1860	-2	5,639	43,864	-562
Sep20	191128	1839	1845	1833	1838	-3	3,662	37,426	+1,133
Dec20	191128	1778	1785	1772	1777	-1	2,473	36,708	+196
Mar21	191128	1743	1751	1734	1740	-4	1,541	18,487	+725
Total Volume and Open Interest							44,220	352,389	+2,926
London Sugar(LCE)
Mar20	191128	342.40	343.30	341.80	343.20	+1.60	3,959	47,595	-232
May20	191128	345.10	345.80	344.50	345.70	+1.50	1,598	13,377	+433
Aug20	191128	350.00	350.50	349.90	350.50	+1.40	462	8,400	-34
Oct20	191128	353.50	354.40	353.50	354.10	+1.40	25	3,454	-8
Dec20	191128	359.90	359.90	359.90	359.90	+1.40	3	2,040	-1
Total Volume and Open Interest							6,085	76,228	+176
Cotton(ICE)
Dec19	191127	64.85	64.91	64.67	64.91	+0.01	5	914	-28
Mar20	191127	65.92	66.10	65.27	65.81	-0.14	17,057	123,225	+71
May20	191127	66.93	67.18	66.43	66.91	-0.15	5,079	31,537	+584
Jul20	191127	67.71	67.95	67.27	67.63	-0.25	1,509	16,471	+138
Oct20	191127	67.58	67.58	67.58	67.58	-0.20	0	5	+0
Dec20	191127	67.57	67.85	67.20	67.64	-0.16	881	24,749	+360
Total Volume and Open Interest							24,716	198,775	+1,238
Lumber(CME)
Jan20	191127	411.6	423.0	409.2	416.1	+3.2	786	2,458	-174
Mar20	191127	415.0	423.2	413.1	417.1	+0.5	182	529	-3
May20	191127	412.0	412.0	410.0	410.0	+0.8	82	257	+27
Jul20	191127	398.3	398.3	398.0	398.2	-0.5	16	71	+6
Sep20	191127	396.4	396.4	396.4	396.4	-0.5	0	2	+0
Nov20	191127	394.9	394.9	394.9	394.9	-0.5
Jan21	191127	393.4	393.4	393.4	393.4	-0.5
Total Volume and Open Interest							1,066	3,317	-144
Crude Oil(NYM)
Jan20	191127	58.27	58.68	57.51	58.11	-0.30	443,816	468,393	+96
Feb20	191127	58.20	58.60	57.46	58.05	-0.27	76,456	211,207	+571
Mar20	191127	57.92	58.32	57.23	57.85	-0.21	40,539	222,289	+3,402
Apr20	191127	57.51	57.94	56.91	57.54	-0.17	18,126	103,713	+165
May20	191127	57.22	57.58	56.54	57.19	-0.13	11,364	91,395	-87
Jun20	191127	56.75	57.13	56.12	56.77	-0.10	28,485	205,462	+1,223
Jul20	191127	56.30	56.63	55.69	56.33	-0.07	5,268	71,097	+129
Aug20	191127	56.00	56.18	55.26	55.91	-0.05	3,404	46,362	+747
Sep20	191127	55.42	55.78	54.88	55.52	-0.04	6,194	89,031	+234
Oct20	191127	55.16	55.47	54.57	55.20	-0.03	3,287	50,480	-23
Nov20	191127	54.83	55.16	54.42	54.93	-0.02	1,472	44,500	-104
Dec20	191127	54.61	54.95	54.05	54.69	-0.02	25,836	195,968	+1,001
Jan21	191127	54.90	54.98	53.83	54.44	-0.02	649	35,033	+117
Feb21	191127	54.20	54.20	54.20	54.20	-0.03	408	20,391	+119
Mar21	191127	53.98	53.98	53.86	53.98	-0.04	776	29,786	-64
Apr21	191127	53.74	53.78	53.74	53.78	-0.05	244	10,028	+76
Total Volume and Open Interest							687,479	2,187,168	+7,668
e-miNY Crude Oil(NYM)
Jan20	191127	58.275	58.675	57.525	58.100	-0.300	14,297	2,370	+101
Feb20	191127	58.100	58.575	57.475	58.050	-0.275	555	448	+57
Mar20	191127	57.850	58.325	57.400	57.850	-0.200	74	234	+0
Apr20	191127	57.000	57.550	57.000	57.550	-0.150	1	154	+1
May20	191127	57.200	57.350	56.700	57.200	-0.125	2	124	+0
Jun20	191127	56.200	56.900	56.200	56.775	-0.100	8	38	+2
Jul20	191127	56.325	56.450	56.325	56.325	-0.075	0	44	+0
Aug20	191127	56.000	56.000	55.550	55.900	-0.050	0	36	+0
Sep20	191127	55.525	55.600	55.525	55.525	-0.025	0	26	+0
Oct20	191127	55.200	55.200	55.200	55.200	-0.025	0	4	+0
Total Volume and Open Interest							14,938	3,583	+162
NY Harbor ULSD(NYM)
Dec19	191127	195.50	197.35	193.96	194.65	-1.41	23,132	13,850	-5,427
Jan20	191127	195.29	197.16	193.85	194.53	-1.27	70,937	126,304	+5,277
Feb20	191127	194.80	196.68	193.51	194.23	-1.14	27,285	54,157	-1,759
Mar20	191127	194.01	195.42	192.35	193.12	-1.06	16,446	64,071	+1,109
Apr20	191127	192.57	193.58	190.62	191.44	-0.99	10,065	54,689	+147
May20	191127	190.76	191.88	189.34	190.11	-0.99	4,569	27,348	-277
Jun20	191127	189.67	191.17	188.35	189.17	-1.02	9,174	25,868	-146
Jul20	191127	189.09	190.28	188.14	188.82	-0.99	1,816	8,665	+241
Aug20	191127	189.98	190.30	187.96	188.61	-0.97	1,192	4,827	+160
Sep20	191127	189.94	190.20	187.91	188.62	-0.94	1,362	6,199	+215
Oct20	191127	189.92	189.92	188.68	188.71	-0.93	941	3,487	+96
Nov20	191127	190.12	190.12	188.00	188.84	-0.93	931	2,643	-79
Dec20	191127	190.31	190.80	188.03	188.95	-0.93	3,045	18,953	+312
Jan21	191127	189.03	189.03	189.03	189.03	-0.91	185	3,035	+46
Total Volume and Open Interest							171,132	422,855	-76
RBOB Gasoline(NYM)
Dec19	191127	169.60	170.41	166.19	167.92	-2.55	28,961	16,716	-8,493
Jan20	191127	169.16	169.83	165.94	167.65	-2.11	75,463	174,358	+4,167
Feb20	191127	169.10	169.62	166.04	167.81	-1.79	30,940	55,901	+2,226
Mar20	191127	169.36	170.25	166.77	168.55	-1.57	23,371	47,235	-327
Apr20	191127	185.64	186.29	183.07	184.72	-1.24	11,558	29,938	+1,288
May20	191127	184.87	185.73	182.85	184.41	-1.13	5,114	19,715	+667
Jun20	191127	183.19	184.12	181.17	182.76	-1.04	4,415	18,473	+11
Jul20	191127	181.40	181.40	179.00	180.34	-0.94	1,159	10,039	+283
Aug20	191127	178.56	178.56	176.12	177.51	-0.85	491	3,397	+30
Sep20	191127	175.10	175.11	172.81	174.22	-0.70	755	4,164	+116
Total Volume and Open Interest							186,722	397,582	+542
e-miNY RBOB Gasoline(NYM)
Dec19	191127	167.92	167.92	167.92	167.92	-2.55	1	0	-1
Jan20	191127	167.65	167.65	167.65	167.65	-2.11
Feb20	191127	167.81	167.81	167.81	167.81	-1.79
Mar20	191127	168.55	168.55	168.55	168.55	-1.57
Total Volume and Open Interest							1
Natural Gas(NYM)
Jan20	191127	2.529	2.558	2.488	2.501	-0.032	241,556	388,597	+15,255
Feb20	191127	2.497	2.521	2.458	2.470	-0.031	46,076	117,211	+4,633
Mar20	191127	2.405	2.425	2.372	2.383	-0.027	53,646	187,502	+5,863
Apr20	191127	2.284	2.300	2.262	2.272	-0.017	45,293	120,219	+3,740
May20	191127	2.281	2.294	2.260	2.270	-0.013	18,409	90,490	+912
Jun20	191127	2.322	2.333	2.301	2.312	-0.011	7,503	35,694	+622
Jul20	191127	2.364	2.378	2.348	2.361	-0.008	6,443	29,663	+567
Aug20	191127	2.381	2.394	2.365	2.377	-0.009	2,419	27,091	+134
Sep20	191127	2.379	2.386	2.358	2.368	-0.009	2,197	26,449	-4
Oct20	191127	2.417	2.419	2.392	2.402	-0.008	15,374	68,777	+3,602
Nov20	191127	2.474	2.486	2.464	2.474	-0.006	1,542	21,566	+220
Dec20	191127	2.659	2.659	2.637	2.650	-0.005	1,980	23,864	+239
Jan21	191127	2.769	2.777	2.756	2.770	-0.005	6,555	22,857	+2,226
Feb21	191127	2.729	2.729	2.715	2.726	-0.004	1,098	9,966	+217
Mar21	191127	2.586	2.596	2.586	2.595	-0.003	862	12,110	+269
Apr21	191127	2.338	2.345	2.323	2.331	-0.001	1,475	12,566	-363
Total Volume and Open Interest							454,459	1,233,078	+33,764
Brent Crude Oil(ICE)
Jan20	191128	63.91	64.00	63.19	63.87	-0.19	125,474	103,840	-37,693
Feb20	191128	62.84	63.35	62.51	63.27	+0.26	267,113	568,116	+12,128
Mar20	191128	62.12	62.68	61.84	62.61	+0.31	100,961	309,160	+3,988
Apr20	191128	61.55	62.16	61.33	62.10	+0.32	34,330	117,950	+2,645
May20	191128	61.12	61.75	60.93	61.69	+0.33	20,524	120,997	-1,158
Jun20	191128	60.73	61.38	60.55	61.31	+0.34	52,580	277,721	+1,405
Jul20	191128	60.36	61.00	60.20	60.93	+0.34	10,407	105,121	+1,705
Aug20	191128	60.01	60.69	59.86	60.62	+0.34	17,060	89,167	+7,172
Sep20	191128	59.75	60.43	59.61	60.36	+0.34	17,767	110,163	+317
Oct20	191128	60.10	60.10	60.10	60.10	+0.34	8,837	73,238	+1,441
Nov20	191128	59.86	59.86	59.86	59.86	+0.34	2,409	48,477	-232
Dec20	191128	58.99	59.67	58.91	59.61	+0.35	36,035	235,232	-1,133
Jan21	191128	59.43	59.43	59.43	59.43	+0.36	1,120	40,563	+214
Feb21	191128	59.27	59.27	59.27	59.27	+0.37	973	34,269	+250
Total Volume and Open Interest							719,648	2,605,788	-7,647
Gas Oil(ICE)
Dec19	191128	586.25	592.25	585.00	586.25	-1.25	44,751	112,404	-4,904
Jan20	191128	585.75	591.75	584.75	585.75	-1.50	69,308	169,195	+228
Feb20	191128	586.00	591.25	584.25	585.25	-1.50	30,767	82,914	+1,139
Mar20	191128	583.00	588.75	581.75	582.75	-1.50	20,016	80,565	-1,552
Apr20	191128	579.75	585.50	579.00	579.50	-1.25	8,218	52,982	-96
May20	191128	576.50	582.00	575.50	576.00	-1.50	8,517	48,293	+866
Jun20	191128	573.00	578.25	572.00	572.50	-1.50	18,865	73,399	-174
Jul20	191128	571.75	576.25	570.50	570.50	-1.75	1,269	26,192	+54
Aug20	191128	570.50	573.50	569.25	569.25	-1.75	1,494	21,336	+275
Sep20	191128	569.50	573.00	568.25	568.25	-1.75	2,310	23,533	-474
Total Volume and Open Interest							217,830	828,940	-4,375
Ethanol(CBOT)
Dec19	191127	1.545	1.545	1.456	1.470	-0.030	72	23	-69
Jan20	191127	1.448	1.449	1.366	1.370	-0.049	125	503	+11
Feb20	191127	1.444	1.444	1.377	1.389	-0.049	38	43	-1
Mar20	191127	1.447	1.447	1.398	1.409	-0.049	1	92	+0
Apr20	191127	1.440	1.440	1.440	1.440	-0.049
May20	191127	1.440	1.440	1.440	1.440	-0.049
Jun20	191127	1.440	1.440	1.440	1.440	-0.049
Jul20	191127	1.440	1.440	1.440	1.440	-0.049
Total Volume and Open Interest							236	661	-59
WTI Crude Oil(ICE)
Jan20	191128	57.92	58.34	57.64	58.25	+0.14	33,040	83,607	-2,425
Feb20	191128	57.95	58.29	57.59	58.21	+0.16	37,337	79,314	+386
Mar20	191128	57.57	58.09	57.44	58.02	+0.17	26,443	64,297	-360
Apr20	191128	57.28	57.80	57.10	57.74	+0.20	9,578	29,587	+509
May20	191128	56.93	57.40	56.85	57.40	+0.21	3,522	19,977	-44
Jun20	191128	56.54	57.01	56.42	57.01	+0.24	12,476	71,592	+84
Jul20	191128	56.59	56.59	56.59	56.59	+0.26	875	13,643	-5
Aug20	191128	56.18	56.18	56.18	56.18	+0.27	1,196	8,583	+807
Sep20	191128	55.81	55.81	55.81	55.81	+0.29	1,000	15,520	-261
Oct20	191128	55.51	55.51	55.51	55.51	+0.31	93	7,824	+5
Nov20	191128	55.25	55.25	55.25	55.25	+0.32	65	6,169	+0
Dec20	191128	54.55	55.02	54.53	55.02	+0.33	5,912	88,663	+1
Jan21	191128	54.78	54.78	54.78	54.78	+0.34	25	3,542	-19
Feb21	191128	54.55	54.55	54.55	54.55	+0.35	14	3,159	+12
Mar21	191128	54.34	54.34	54.34	54.34	+0.36	0	3,831	+0
Apr21	191128	54.15	54.15	54.15	54.15	+0.37	0	2,222	+0
Total Volume and Open Interest							135,121	617,159	-1,704
US Dollar Index(ICE)
Dec19	191128	98.265	98.340	98.200	98.287	unch	10,948	41,964	+2,205
Mar20	191128	97.845	97.900	97.780	97.853	unch	46	2,169	+11
Jun20	191128	97.520	97.520	97.493	97.493	unch	0	224	+0
Total Volume and Open Interest							10,994	44,407	+2,216
Australian Dollar(CME)
Dec19	191127	67.87	67.95	67.75	67.81	-0.11	78,459	180,534	-2,102
Mar20	191127	68.06	68.10	67.91	67.97	-0.11	701	2,217	+449
Jun20	191127	68.12	68.12	68.08	68.12	-0.10	1	160	+0
Total Volume and Open Interest							80,073	184,471	-920
British Pound(CME)
Dec19	191127	128.70	129.32	128.33	129.22	+0.45	90,614	216,874	-2,807
Mar20	191127	129.01	129.65	128.74	129.62	+0.46	702	4,818	+87
Jun20	191127	129.92	129.93	129.09	129.92	+0.45	0	205	+0
Total Volume and Open Interest							91,637	223,181	-2,506
Canadian Dollar(CME)
Dec19	191127	75.34	75.42	75.25	75.29	-0.04	56,453	159,223	-3,807
Mar20	191127	75.37	75.45	75.29	75.33	-0.04	338	5,145	-75
Jun20	191127	75.39	75.46	75.31	75.34	-0.04	65	992	+53
Sep20	191127	75.33	75.33	75.33	75.33	-0.04	0	371	+0
Total Volume and Open Interest							57,596	167,350	-3,374
Japanese Yen(CME)
Dec19	191127	91.77	91.80	91.32	91.34	-0.46	105,931	189,024	+2,178
Mar20	191127	92.34	92.35	91.89	91.90	-0.47	361	5,178	+66
Jun20	191127	92.38	92.38	92.38	92.38	-0.47	0	48	+0
Total Volume and Open Interest							106,778	196,894	+2,369
Swiss Franc(CME)
Dec19	191127	100.36	100.40	100.11	100.18	-0.24	24,896	76,621	-607
Mar20	191127	101.05	101.09	100.83	100.89	-0.25	210	664	+122
Jun20	191127	101.55	101.55	101.55	101.55	-0.24	0	31	+0
Total Volume and Open Interest							25,106	77,318	-485
EuroFX(CME)
Dec19	191127	110.35	110.37	110.05	110.18	-0.17	110,868	545,089	-1,972
Mar20	191127	111.02	111.04	110.74	110.87	-0.16	3,308	26,854	+1,738
Jun20	191127	111.61	111.61	111.39	111.48	-0.17	217	1,866	-86
Total Volume and Open Interest							114,588	578,450	-298
Mexican Peso(CME)
Dec19	191127	510.88	512.50	509.25	510.63	+0.63	51,038	280,896	-563
Jan20	191127	510.00	510.00	507.75	508.63	+0.75	2	8	+2
Total Volume and Open Interest							55,694	292,397	+3,957
Brazilian Real(CME)
Dec19	191127	235.65	236.85	233.80	235.05	-0.15	17,937	14,904	-3,051
Jan20	191127	235.35	237.15	233.30	234.65	-0.20	10,110	52,417	+3,682
Feb20	191127	234.15	235.10	233.40	234.30	-0.20	85	95	+64
Mar20	191127	235.05	235.05	233.05	234.05	-0.20	164	1,843	+81
Total Volume and Open Interest							28,296	69,259	+776
30-Year T-Bonds(CBOT)
Dec19	191127	160~170	160~200	159~260	160~030	-0~160	423,437	151,776	-154,047
Mar20	191127	159~240	159~270	159~010	159~100	-0~160	335,055	917,760	+191,105
Jun20	191127	159~100	159~100	159~100	159~100	-0~160	1	1	+1
Total Volume and Open Interest							758,493	1,069,537	+37,059
10-Year T-Notes(CBOT)
Dec19	191127	129~215	129~220	129~095	129~120	-0~100	2,602,268	509,357	-955,487
Mar20	191127	129~240	129~245	129~125	129~155	-0~085	2,172,143	3,444,221	+785,427
Jun20	191127	129~155	129~155	129~155	129~155	-0~085
Total Volume and Open Interest							4,774,411	3,953,578	-170,060
5-Year T-Notes(CBOT)
Dec19	191127	118~262	118~262	118~182	118~194	-0~064	2,259,679	677,655	-970,594
Mar20	191127	119~050	119~050	118~292	118~306	-0~060	2,078,249	3,957,448	+931,812
Jun20	191127	118~306	118~306	118~306	118~306	-0~060
Total Volume and Open Interest							4,337,928	4,635,103	-38,782
2 Year T-Notes(CBOT)
Dec19	191127	107~200	107~201	107~170	107~171	-0~031	1,470,903	517,736	-684,231
Mar20	191127	107~267	107~267	107~235	107~236	-0~032	1,366,555	3,216,977	+613,202
Jun20	191127	107~236	107~236	107~236	107~236	-0~032
Total Volume and Open Interest							2,837,458	3,734,713	-71,029
Eurodollars(CME)
Dec19	191127	98.095	98.098	98.090	98.092	-0.003	167,856	1,638,125	-1,186
Mar20	191127	98.290	98.295	98.265	98.270	-0.025	148,859	1,624,196	+7,444
Jun20	191127	98.395	98.395	98.355	98.360	-0.040	125,917	1,284,139	+18,428
Sep20	191127	98.480	98.480	98.430	98.435	-0.045	116,597	1,075,186	-2,358
Dec20	191127	98.495	98.495	98.445	98.450	-0.045	168,995	1,278,191	+20,817
Mar21	191127	98.575	98.575	98.525	98.530	-0.045	101,049	854,806	+5,859
Jun21	191127	98.595	98.595	98.535	98.540	-0.050	93,744	904,865	+3,156
Sep21	191127	98.600	98.600	98.545	98.550	-0.045	157,024	660,954	+17,324
Dec21	191127	98.570	98.570	98.515	98.520	-0.045	68,365	679,325	+27,690
Mar22	191127	98.565	98.565	98.510	98.520	-0.040	67,153	463,996	+6,405
Jun22	191127	98.545	98.545	98.490	98.500	-0.040	46,274	318,232	+387
Sep22	191127	98.530	98.530	98.475	98.480	-0.045	56,990	268,184	+369
Dec22	191127	98.500	98.500	98.450	98.455	-0.045	36,527	260,922	-3,519
Mar23	191127	98.485	98.485	98.435	98.445	-0.040	22,838	251,964	+2,148
Jun23	191127	98.465	98.470	98.420	98.430	-0.035	27,680	131,621	-1,325
Sep23	191127	98.455	98.455	98.405	98.410	-0.040	24,217	148,037	+146
Dec23	191127	98.435	98.435	98.385	98.390	-0.040	20,534	103,513	+1,617
Mar24	191127	98.420	98.420	98.365	98.375	-0.040	23,572	92,553	+4,062
Total Volume and Open Interest							1,517,170	12,359,263	+111,690
Ultra T-Bond(CBOT)
Dec19	191127	189~10	189~15	188~03	188~26	-0~19	406,175	85,635	-308,614
Mar20	191127	188~19	188~25	187~13	188~04	-0~18	396,604	1,157,916	+283,233
Jun20	191127	187~21	187~21	187~21	187~21	-0~18
Total Volume and Open Interest							802,779	1,243,551	-25,381
Ultra 10-Yr T-Note(CBOT)
Dec19	191127	141~120	141~130	140~295	141~005	-0~120	364,044	130,570	-289,392
Mar20	191127	142~240	142~250	142~090	142~130	-0~110	320,160	780,699	+245,969
Jun20	191127	142~130	142~130	142~130	142~130	-0~110
Total Volume and Open Interest							684,204	911,269	-43,423
30 Day Federal Funds(CBOT)
Nov19	191127	98.445	98.448	98.445	98.445	unch	30,957	421,335	-6,785
Dec19	191127	98.435	98.440	98.435	98.435	unch	42,364	273,756	-6,017
Jan20	191127	98.445	98.445	98.440	98.440	-0.005	54,887	426,412	+4,747
Feb20	191127	98.470	98.470	98.460	98.460	-0.010	56,958	306,111	+22,233
Mar20	191127	98.480	98.485	98.470	98.470	-0.010	44,031	113,712	+9,326
Apr20	191127	98.510	98.515	98.495	98.500	-0.015	26,946	197,008	+603
Total Volume and Open Interest							314,418	2,218,722	+29,694
Japanese Govt Bonds(SGX)
Dec19	191128	153.52	153.54	153.27	153.27	-0.28	669	15,309	+77
Mar20	191128	153.25	153.25	153.25	153.25	-0.28	23	327	+0
Jun20	191128	153.25	153.25	153.25	153.25	-0.28
Total Volume and Open Interest							692	15,636	+77
Euro-Buxl(EUREX)
Dec19	191128	208.84	209.46	208.12	208.32	-0.34	43,617	234,511	-1,577
Mar20	191128	207.02	207.84	206.60	206.74	-0.34	7,291	49,863	+2,089
Jun20	191128	205.32	205.32	205.32	205.32	-0.34	0	7	+0
Total Volume and Open Interest							50,908	284,381	+512
Euro-Bund(EUREX)
Dec19	191128	171.42	171.60	171.16	171.26	-0.09	639,286	1,474,587	+31,175
Mar20	191128	173.43	173.61	173.16	173.26	-0.09	153,927	248,462	+66,724
Jun20	191128	170.68	170.68	170.68	170.68	-0.09	1	1	+0
Total Volume and Open Interest							793,214	1,723,050	+97,899
Euro-Bobl(EUREX)
Dec19	191128	134.39	134.49	134.35	134.40	unch	378,487	1,244,795	-57
Mar20	191128	134.40	134.51	134.36	134.40	-0.01	51,113	105,478	+23,320
Jun20	191128	134.75	134.75	134.75	134.75	unch
Total Volume and Open Interest							429,600	1,350,273	+23,263
Euro-Schatz(EUREX)
Dec19	191128	112.00	112.02	111.98	112.00	unch	364,304	1,502,790	-55,548
Mar20	191128	112.00	112.02	111.98	112.00	unch	196,911	256,488	+124,436
Jun20	191128	111.80	111.80	111.80	111.80	unch
Total Volume and Open Interest							561,215	1,759,278	+68,888
3-Mth Euribor(EUREX)
Dec19	191128	100.400	100.400	100.400	100.400	unch	396	1,977	-66
Mar20	191128	100.410	100.415	100.410	100.410	unch	0	1,055	+0
Jun20	191128	100.420	100.420	100.420	100.420	unch	0	626	+0
Total Volume and Open Interest							433	6,168	-89
Long Gilt(LIFFE)
Dec19	191128	132~06	132~15	132~06	132~11	+0~02	190,072	116,269	-71,816
Mar20	191128	133~01	133~07	132~28	133~02	+0~02	202,374	650,647	+22,000
Total Volume and Open Interest							392,446	766,916	-49,816
3-Mth Short Sterling(LIFFE)
Dec19	191128	99.21	99.21	99.20	99.21	unch	40,781	668,584	-6,500
Mar20	191128	99.29	99.29	99.28	99.29	-0.01	32,032	609,404	+3,372
Jun20	191128	99.33	99.34	99.32	99.33	-0.00	47,490	615,152	+2,909
Sep20	191128	99.35	99.36	99.34	99.35	-0.01	30,226	530,568	-505
Dec20	191128	99.32	99.34	99.32	99.32	-0.01	32,816	585,530	+3,960
Mar21	191128	99.34	99.36	99.33	99.35	-0.00	28,390	283,314	+8,975
Total Volume and Open Interest							389,307	4,381,550	+28,960
3-Mth Euribor(LIFFE)
Dec19	191128	100.395	100.400	100.395	100.395	unch	38,807	670,405	-9,926
Mar20	191128	100.405	100.410	100.405	100.405	unch	44,534	438,259	+1,214
Jun20	191128	100.415	100.420	100.415	100.415	unch	27,955	394,052	+4,954
Total Volume and Open Interest							519,168	4,183,681	-18,630
3-Mth Aus T-Bills(SFE)
Dec19	191128	99.05	99.06	99.04	99.06	+0.01	25,954	124,912	-2,244
Mar20	191128	99.25	99.27	99.23	99.26	+0.01	38,180	240,541	-1,202
Jun20	191128	99.32	99.35	99.31	99.35	+0.02	30,085	214,092	+4,704
Sep20	191128	99.37	99.40	99.35	99.40	+0.03	26,690	214,642	+6,168
Dec20	191128	99.34	99.38	99.33	99.36	+0.02	13,943	142,309	+263
Mar21	191128	99.35	99.38	99.33	99.37	+0.02	9,256	94,315	+2,315
Jun21	191128	99.32	99.36	99.31	99.35	+0.02	3,737	58,316	+337
Sep21	191128	99.30	99.35	99.28	99.33	+0.03	4,829	34,092	+771
Dec21	191128	99.27	99.31	99.24	99.30	+0.03	586	6,772	-161
Mar22	191128	99.31	99.31	99.29	99.30	+0.02	45	1,222	-25
Total Volume and Open Interest							153,311	1,132,961	+10,926
10-Year Aus T-Bonds(SFE)
Dec19	191128	98.98	99.01	98.96	99.00	+0.02	151,372	1,338,905	+14,958
Mar20	191128	98.97	99.00	98.96	98.99	+0.02	2,023	3,929	+2,022
Total Volume and Open Interest							153,395	1,342,834	+16,980
3-Year Aus T-Bonds(SFE)
Dec19	191128	99.35	99.39	99.33	99.38	+0.03	281,844	1,260,263	+62,754
Mar20	191128	99.37	99.40	99.37	99.40	+0.03	4,892	11,658	+4,591
Total Volume and Open Interest							286,736	1,271,921	+67,345
Gold(CMX)
Dec19	191127	1461.1	1461.9	1452.0	1453.4	-6.9	346,362	42,677	-128,245
Feb20	191127	1468.3	1469.1	1459.1	1460.8	-6.6	285,632	469,597	+109,128
Apr20	191127	1473.7	1473.9	1464.4	1466.0	-6.7	39,912	72,461	+21,826
Jun20	191127	1477.5	1477.6	1469.5	1471.1	-6.7	9,636	54,708	+3,398
Aug20	191127	1481.3	1481.3	1475.6	1475.9	-6.6	119	8,539	-51
Oct20	191127	1479.8	1480.3	1479.8	1480.3	-6.6	47	6,514	-17
Dec20	191127	1489.2	1490.6	1483.9	1484.4	-6.6	313	9,682	+41
Feb21	191127	1493.2	1493.2	1488.5	1488.6	-6.3	2	476	-2
Apr21	191127	1491.8	1491.8	1491.8	1491.8	-6.3	0	31	+0
Jun21	191127	1494.4	1494.4	1494.4	1494.4	-6.3	0	1,639	+0
Aug21	191127	1498.5	1498.5	1498.5	1498.5	-6.2	0	1	+0
Oct21	191127	1502.4	1502.4	1502.4	1502.4
Silver(CMX)
Dec19	191127	1706.0	1706.5	1687.5	1691.2	-13.3	84,255	15,991	-18,505
Mar20	191127	1719.0	1720.0	1702.5	1705.5	-13.3	56,279	154,105	+14,486
May20	191127	1726.0	1727.5	1711.0	1714.2	-12.9	2,589	17,372	-306
Jul20	191127	1730.0	1730.0	1720.0	1723.2	-12.2	2,240	16,410	+505
Sep20	191127	1738.0	1738.0	1728.5	1731.0	-12.2	348	2,431	+41
Dec20	191127	1755.0	1755.0	1741.0	1742.6	-12.2	415	2,296	+203
Mar21	191127	1751.1	1751.1	1751.1	1751.1	-12.2	0	1	+0
Total Volume and Open Interest							146,884	209,603	-3,453
Platinum(NYMEX)
Jan20	191127	911.8	911.8	891.3	895.4	-16.3	17,550	78,019	+369
Apr20	191127	914.2	915.0	896.9	900.9	-16.2	1,051	11,960	+466
Jul20	191127	917.0	917.0	903.0	906.2	-16.2	46	471	+28
Oct20	191127	910.0	910.0	904.5	907.2	-16.5	2	25	+1
Total Volume and Open Interest							18,651	90,498	+864
Palladium(NYMEX)
Dec19	191127	1783.40	1816.90	1774.00	1811.40	+29.10	4,793	1,074	-2,306
Mar20	191127	1785.00	1808.80	1771.30	1805.90	+23.90	6,064	21,919	+2,214
Jun20	191127	1774.00	1802.00	1768.50	1800.90	+23.40	514	2,041	+338
Total Volume and Open Interest							11,376	25,213	+247
Copper(CMX)
Dec19	191127	267.55	269.05	266.45	267.45	-0.30	54,906	14,199	-10,496
Mar20	191127	269.60	271.00	268.45	269.60	-0.15	48,302	135,967	+8,193
May20	191127	270.35	271.85	269.35	270.50	-0.10	9,959	25,023	-607
Jul20	191127	270.25	272.40	270.25	271.25	unch	4,721	22,279	+847
Sep20	191127	272.25	272.60	271.15	271.80	unch	1,216	4,294	+476
Total Volume and Open Interest							121,842	212,461	-1,386
E-mini DJIA Index(CBOT)
Dec19	191127	28122	28173	28058	28148	+18	118,715	101,738	-3,681
Mar20	191127	28106	28158	28050	28143	+20	193	5,573	+55
Jun20	191127	28100	28100	28044	28099	+31	2	6	+2
Sep20	191127	28037	28037	28037	28037	+11
Total Volume and Open Interest							118,910	107,317	-3,624
S & P 500(CME)
Dec19	191127	3144.90	3154.50	3142.20	3153.80	+10.10	169	27,851	+3
Mar20	191127	3156.00	3156.00	3156.00	3156.00	+10.20	0	263	+20
Jun20	191127	3155.60	3155.60	3155.60	3155.60	+9.80
Sep20	191127	3155.00	3155.00	3155.00	3155.00	+9.60
Total Volume and Open Interest							169	28,188	+23
S & P 500 E-Mini(CME)
Dec19	191127	3143.75	3155.00	3141.75	3153.75	+10.00	1,068,011	2,649,050	+24,186
Mar20	191127	3145.75	3157.00	3144.00	3156.00	+10.25	16,760	232,727	+8,592
Jun20	191127	3146.00	3156.50	3144.50	3155.50	+9.75	38	3,922	+7
Sep20	191127	3155.00	3155.00	3155.00	3155.00	+9.50	5	155	+0
Total Volume and Open Interest							1,084,815	2,887,170	+32,786
NASDAQ 100 E-Mini(CME)
Dec19	191127	8402.75	8458.75	8397.00	8454.75	+54.00	285,726	220,659	+1,767
Mar20	191127	8422.25	8479.25	8418.75	8475.75	+54.00	500	3,682	+86
Jun20	191127	8457.00	8497.00	8448.50	8497.00	+54.00	6	78	+2
Total Volume and Open Interest							286,232	224,422	+1,855
S&P Midcap 400(CME) e-Mini
Dec19	191127	2020.00	2032.20	2019.30	2031.20	+13.20	11,400	75,623	+97
Mar20	191127	2034.00	2035.20	2033.70	2035.20	+17.70	3	96	+0
Jun20	191127	2039.60	2039.60	2039.60	2039.60	+12.90
Total Volume and Open Interest							11,403	75,719	+97
Volatility Index(CBOE)
Nov19	191120	13.05	13.50	13.00	13.01	-0.07	70,976	0	-63,575
Dec19	191127	13.95	14.00	13.80	13.83	-0.05	67,583	258,239	-11,141
Jan20	191127	16.05	16.16	15.95	16.13	+0.05	50,574	112,218	+14,096
Feb20	191127	17.29	17.36	17.19	17.33	+0.05	17,693	55,725	+481
Total Volume and Open Interest							149,868	504,726	+6,007
S & P 600(CME)
Dec19	191127	1000.20	1000.20	1000.20	1000.20	+4.50	0	961	+0
Mar20	191127	1000.80	1000.80	1000.80	1000.80	+4.50
Total Volume and Open Interest							0	961	+0
Russell 2000 Mini(CME)
Dec19	191127	1627.10	1636.10	1625.90	1635.10	+7.40	115,805	479,317	-5,644
Mar20	191127	1630.80	1638.00	1629.60	1637.60	+7.50	168	4,732	+65
Jun20	191127	1639.30	1639.30	1639.30	1639.30	+7.00	0	3	+0
Total Volume and Open Interest							115,973	484,052	-5,579
Nikkei 225(CME)
Dec19	191127	23435	23600	23420	23590	+150	7,068	33,831	-37
Mar20	191127	23420	23550	23390	23550	+145	25	797	+11
Total Volume and Open Interest							7,093	34,628	-26
Nikkei 225(SGX)
Dec19	191128	23470	23590	23370	23425	-45	51,715	153,338	-2,131
Mar20	191128	23515	23515	23300	23375	-45	32	1,733	-9
Jun20	191128	23210	23210	23210	23210	-45	0	1,450	+0
Total Volume and Open Interest							52,237	184,379	-1,650
Nikkei 225 Mini(JPX)
Dec19	191128	23500	23590	23370	23410	-70	540,117	443,971	-2,359
Mar20	191128	23420	23520	23300	23330	-70	25,942	32,343	+1,189
Jun20	191128	23220	23330	23120	23150	-70	270	2,168	+14
Total Volume and Open Interest							578,673	525,468	-837
Nikkei 225(JPX)
Dec19	191128	23500	23590	23370	23410	-70	42,927	286,926	-1,296
Mar20	191128	23420	23510	23300	23330	-70	646	24,189	+590
Jun20	191128	23250	23250	23150	23150	-70	2	15,669	-2
Total Volume and Open Interest							43,585	397,528	-837
Nikkei 225(CME) Yen
Dec19	191127	23430	23595	23415	23590	+150	27,536	70,349	-17
Mar20	191127	23390	23515	23350	23515	+150	14	728	+6
Jun20	191127	23385	23385	23385	23385	+140
Total Volume and Open Interest							27,550	71,077	-11
Nikkei 225(CME) e-Mini Yen
Dec19	191127	23590	23590	23590	23590	+150	0	5	+0
Mar20	191127	23520	23520	23520	23520	+150
Jun20	191127	23390	23390	23390	23390	+140
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Dec19	191128	5905.5	5913.0	5893.5	5906.5	-13.5	50,127	354,499	+1,503
Jan20	191128	5900.0	5903.0	5893.0	5898.0	-13.0	501	592	+495
Feb20	191128	5893.0	5893.0	5893.0	5893.0	-13.5
Mar20	191128	5889.5	5889.5	5889.5	5889.5	-13.5	0	66	+66
Total Volume and Open Interest							50,628	369,664	+16,571
Hang Seng Index(HKFE)
Nov19	191128	26958	27022	26729	26918	-36	129,174	22,195	-33,714
Dec19	191128	27028	27088	26793	26868	-149	78,285	104,323	+13,970
Total Volume and Open Interest							208,305	134,950	-19,792
DAX(EUREX)
Dec19	191128	13268.5	13271.0	13209.5	13238.5	-40.5	79,268	119,873	+2,260
Mar20	191128	13245.0	13249.0	13221.0	13233.5	-40.5	74	1,836	+46
Jun20	191128	13252.0	13252.0	13252.0	13252.0	-40.5	25	223	+15
Total Volume and Open Interest							79,367	121,932	+2,321
Mini-DAX(EUREX)
Dec19	191128	13266.0	13272.0	13211.0	13238.5	-40.5	31,031	15,562	+654
Mar20	191128	13254.0	13254.0	13212.0	13233.5	-40.5	144	1,828	+80
Jun20	191128	13243.0	13259.0	13243.0	13252.0	-40.5	16	147	+4
Total Volume and Open Interest							31,191	17,537	+738
DJ EuroSTOXX 50(EUREX)
Dec19	191128	3703	3704	3694	3700	-6	779,541	3,651,173	+9,813
Mar20	191128	3690	3690	3682	3686	-7	81,413	217,949	+41,390
Jun20	191128	3604	3604	3604	3604	-6	1	39,439	+0
Total Volume and Open Interest							860,955	3,936,103	+51,203
Swiss Market Index(EUREX)
Dec19	191128	10508	10535	10499	10524	+11	28,497	190,825	-686
Mar20	191128	10407	10428	10398	10417	+11	383	12,044	+283
Jun20	191128	10236	10236	10236	10236	+11	6	841	+4
Total Volume and Open Interest							28,886	203,710	-399
FT-SE 100(EURONEXT)
Dec19	191128	7414.50	7421.50	7387.50	7415.00	-5.00	86,340	746,921	+3,769
Mar20	191128	7346.00	7352.00	7342.00	7349.00	-5.00	1,101	6,031	+1,037
Jun20	191128	7270.00	7270.00	7270.00	7270.00	-5.00	5	41	+0
Total Volume and Open Interest							87,446	752,993	+4,806
SPI 200(SFE)
Dec19	191128	6855.0	6893.0	6847.0	6872.0	+13.0	56,164	383,759	+594
Mar20	191128	6801.0	6803.0	6801.0	6802.0	+14.0	105	3,913	+100
Jun20	191128	6777.0	6777.0	6777.0	6777.0	+14.0	0	218	+0
Total Volume and Open Interest							56,319	388,515	+744
FTSE MIB(ISE)
Dec19	191128	23415.00	23480.00	23265.00	23329.00	-135.00	17,129	147,778	-2,979
Mar20	191128	23300.00	23365.00	23170.00	23232.00	-135.00	260	1,132	+214
Jun20	191128	22600.00	22690.00	22600.00	22657.00	-135.00	0	81	+0
Total Volume and Open Interest							17,389	148,994	-2,765
KOSPI 200(KFE)
Dec19	191128	284.00	284.65	281.15	281.95	-1.50	23,516	327,828	-9,405
Mar20	191128	280.40	281.60	278.70	278.80	-1.55	69	22,970	+1,614
Jun20	191128	280.60	280.70	278.95	278.95	-1.35	0	10,471	+603
Total Volume and Open Interest							23,585	393,082	-7,188
GSCI(CME)
Dec19	191127	422.05	422.60	418.80	419.50	-2.20	277	10,530	-120
Jan20	191127	419.10	421.45	418.05	419.10	-2.20
Feb20	191127	417.70	417.70	417.70	417.70	-2.20
Total Volume and Open Interest							277	10,530	-120