MRCI's End of Day Prices

Daily Futures Price Listing Mon December 02, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan20	191202	877.75	883.00	867.50	870.50	-6.25	88,224	333,417	+967
Mar20	191202	892.25	897.50	882.50	885.25	-6.00	44,837	197,238	+2,226
May20	191202	907.00	912.00	898.00	900.25	-5.50	22,680	104,892	+2,397
Jul20	191202	919.50	924.50	911.25	913.50	-4.75	14,055	100,025	+2,412
Aug20	191202	923.75	928.50	916.50	918.50	-4.50	970	8,532	+206
Sep20	191202	923.50	927.00	917.00	919.00	-3.25	454	5,495	+145
Nov20	191202	928.75	932.00	922.75	924.75	-2.25	4,336	50,352	+182
Jan21	191202	933.50	936.50	929.25	931.00	-1.50	1,014	3,961	+461
Mar21	191202	932.50	933.00	928.25	930.75	-0.75	537	9,009	+311
May21	191202	935.50	935.50	931.50	932.25	-0.50	58	1,917	+21
Jul21	191202	939.50	940.00	936.00	937.00	unch	51	1,197	+13
Aug21	191202	935.50	935.50	935.50	935.50	unch	22	52	+21
Sep21	191202	924.25	924.25	924.25	924.25	unch	1	23	+0
Nov21	191202	925.50	926.25	924.25	925.00	-0.50	12	811	-1
Total Volume and Open Interest							177,251	816,930	+9,361
Soybean Meal(CBOT)
Dec19	191202	290.90	292.80	290.50	291.30	+0.40	43,742	5,726	-15,169
Jan20	191202	293.10	295.60	292.60	293.50	+0.40	80,403	154,849	+4,811
Mar20	191202	297.10	299.30	296.20	297.00	-0.10	30,097	114,307	+2,587
May20	191202	301.10	303.00	300.10	301.00	-0.20	17,436	58,241	+1,654
Jul20	191202	305.60	307.10	304.30	305.10	-0.30	7,343	38,725	+664
Aug20	191202	307.30	308.50	306.10	307.00	-0.20	1,371	7,706	-113
Sep20	191202	309.30	309.60	307.50	308.40	unch	788	7,231	+0
Oct20	191202	309.20	309.80	308.10	308.80	+0.40	965	5,553	-111
Dec20	191202	310.40	311.80	310.10	311.10	+0.70	1,481	21,956	+270
Jan21	191202	311.20	311.80	310.70	311.80	+1.60	197	1,415	+26
Total Volume and Open Interest							184,014	419,480	-5,293
Soybean Oil(CBOT)
Dec19	191202	30.40	30.50	29.94	29.96	-0.46	22,886	7,290	-6,412
Jan20	191202	30.58	30.80	30.11	30.16	-0.42	61,980	187,239	+1,863
Mar20	191202	30.85	31.09	30.40	30.45	-0.40	33,020	148,733	+766
May20	191202	31.18	31.40	30.74	30.79	-0.39	12,734	74,211	+454
Jul20	191202	31.47	31.69	31.06	31.11	-0.36	3,863	58,651	+147
Aug20	191202	31.53	31.75	31.19	31.20	-0.37	919	8,506	+4
Sep20	191202	31.60	31.77	31.28	31.28	-0.37	414	7,108	+42
Oct20	191202	31.67	31.79	31.31	31.31	-0.36	477	4,881	+182
Dec20	191202	31.76	32.00	31.42	31.44	-0.35	1,187	28,929	+334
Jan21	191202	31.88	31.88	31.57	31.58	-0.31	258	914	+109
Total Volume and Open Interest							138,000	528,863	-2,342
Canola(WCE)
Jan20	191202	456.6	458.3	452.0	452.1	-4.5	1,734	80,619	-426
Mar20	191202	466.6	467.5	461.2	461.3	-4.4	838	45,404	-57
May20	191202	474.7	475.3	469.4	469.5	-4.3	99	22,649	-6
Jul20	191202	481.2	481.2	475.7	475.7	-3.9	85	10,834	+58
Nov20	191202	482.3	482.6	477.5	477.8	-3.4	39	15,750	+33
Total Volume and Open Interest							2,795	175,801	-398
Corn(CBOT)
Dec19	191202	371.75	375.50	371.00	373.50	+2.25	163,967	18,148	-92,742
Mar20	191202	381.50	384.75	379.25	382.00	+0.75	237,107	781,182	+33,959
May20	191202	386.00	389.00	384.25	386.50	+0.75	37,570	190,206	+3,422
Jul20	191202	390.25	393.25	388.75	390.25	unch	27,557	226,887	+2,586
Sep20	191202	388.00	388.75	385.75	387.75	-0.25	6,347	62,933	+1,260
Dec20	191202	392.00	392.75	389.75	391.25	+0.25	28,310	151,864	-3,341
Mar21	191202	401.00	402.50	399.75	401.50	+0.50	487	7,482	+195
May21	191202	406.50	407.25	406.00	406.75	+0.50	25	1,544	-5
Jul21	191202	409.25	410.50	409.00	409.75	+0.50	115	3,281	+4
Sep21	191202	403.25	403.25	403.25	403.25	unch	4	823	-2
Total Volume and Open Interest							501,751	1,451,381	-54,595
Wheat(CBOT)
Dec19	191202	549.50	549.75	542.75	543.25	-4.25	19,195	5,674	-9,730
Mar20	191202	542.75	544.00	534.25	535.25	-6.50	55,141	195,174	+3,564
May20	191202	545.50	546.50	538.00	539.00	-5.75	13,492	56,934	+967
Jul20	191202	542.75	545.00	537.50	538.75	-4.00	9,157	59,241	-429
Sep20	191202	546.25	549.75	543.00	544.50	-3.25	4,083	13,216	-163
Dec20	191202	555.75	559.00	552.75	554.25	-2.25	2,433	18,673	+170
Total Volume and Open Interest							104,906	352,969	-5,009
Wheat(KCBT)
Dec19	191202	439.75	445.50	432.25	437.25	-1.50	10,913	1,244	-6,768
Mar20	191202	449.50	449.50	438.00	439.25	-7.75	25,686	157,967	+2,181
May20	191202	456.25	456.25	446.25	447.50	-7.50	8,397	40,329	+662
Jul20	191202	461.75	462.50	453.00	454.00	-7.25	2,223	34,176	-262
Sep20	191202	469.50	470.25	461.50	462.50	-6.50	404	8,824	+64
Dec20	191202	480.50	482.25	474.75	475.25	-5.75	234	12,921	-22
Mar21	191202	490.25	492.25	487.00	487.25	-4.75	6	1,037	+0
Total Volume and Open Interest							47,865	256,691	-4,145
Wheat(MGE)
Dec19	191202	494.50	494.50	489.50	489.50	-5.00	4,216	1,027	-2,724
Mar20	191202	515.25	515.25	509.50	509.75	-4.75	7,259	37,145	+1,477
May20	191202	521.25	523.00	519.00	519.00	-4.00	1,297	9,889	+361
Jul20	191202	530.75	532.25	528.50	528.50	-4.25	749	5,457	-67
Sep20	191202	540.00	540.25	538.25	538.25	-4.25	341	4,607	+111
Dec20	191202	557.25	557.25	552.50	552.50	-4.75	329	2,554	+115
Total Volume and Open Interest							14,191	61,661	-727
Oats(CBOT)
Dec19	191202	326.50	328.00	325.25	325.25	+4.00	865	137	-786
Mar20	191202	310.25	311.00	305.50	306.50	-3.25	722	6,137	-43
May20	191202	302.50	303.25	301.25	302.00	-3.25	34	227	+10
Jul20	191202	294.25	294.25	291.00	291.50	-0.50	15	66	+12
Total Volume and Open Interest							1,636	6,632	-807
Rough Rice(CBOT)
Jan20	191202	12.48	12.56	12.42	12.48	-0.01	1,073	8,242	-91
Mar20	191202	12.64	12.72	12.60	12.65	+0.01	316	998	+244
May20	191202	12.75	12.80	12.75	12.78	+0.03	10	21	+7
Jul20	191202	12.81	12.84	12.81	12.84	+0.04	0	26	+0
Total Volume and Open Interest							1,399	9,287	+160
Live Cattle(CME)
Dec19	191202	120.980	121.080	120.285	120.750	-0.450	15,220	36,671	-3,937
Feb20	191202	126.000	126.000	125.035	125.800	-0.400	28,452	167,626	+2,495
Apr20	191202	126.200	126.330	125.385	126.200	-0.185	14,061	84,365	+1,681
Jun20	191202	117.580	117.830	116.750	117.785	+0.055	9,856	69,315	+1,501
Aug20	191202	115.035	115.400	114.285	115.350	unch	2,485	19,803	-146
Oct20	191202	116.400	116.680	115.580	116.650	-0.080	1,050	4,645	-26
Total Volume and Open Interest							71,529	385,855	+1,652
Feeder Cattle(CME)
Jan20	191202	142.100	142.600	140.350	142.150	-0.135	4,635	22,569	-86
Mar20	191202	142.435	143.350	141.150	143.035	unch	2,481	11,119	+98
Apr20	191202	145.150	145.285	143.100	144.985	unch	1,007	4,572	-56
May20	191202	146.250	146.500	144.285	146.250	+0.100	551	3,248	+72
Aug20	191202	150.400	151.500	149.200	151.285	+0.250	323	3,414	+67
Sep20	191202	150.000	152.200	150.000	151.900	+0.250	81	463	+26
Oct20	191202	151.000	152.350	151.000	152.100	+0.800	20	70	+1
Total Volume and Open Interest							9,099	45,456	+123
Lean Hogs(CME)
Dec19	191202	61.735	62.350	60.180	60.350	-1.685	6,964	27,424	-1,761
Feb20	191202	68.135	68.980	65.400	66.150	-2.030	13,767	114,666	+1,385
Apr20	191202	73.900	74.830	71.900	72.580	-1.350	5,997	64,362	+217
May20	191202	79.730	79.730	77.885	78.450	-1.300	342	1,731	+207
Jun20	191202	85.700	86.500	83.980	84.400	-1.200	4,633	33,879	+512
Jul20	191202	86.180	87.035	84.430	84.785	-1.365	1,471	21,529	+173
Aug20	191202	85.800	86.635	83.950	84.350	-1.350	1,510	17,865	+275
Oct20	191202	74.550	74.680	71.785	72.180	-1.820	539	9,652	+99
Total Volume and Open Interest							35,532	297,886	+1,156
Class III Milk(CME)
Nov19	191202	20.39	20.41	20.38	20.40	+0.04	118	5,424	-12
Dec19	191202	19.32	19.43	19.16	19.36	+0.06	645	4,569	-150
Jan20	191202	18.80	19.01	18.79	18.99	+0.18	565	3,603	+78
Feb20	191202	18.15	18.30	18.07	18.26	+0.13	303	1,975	-2
Mar20	191202	17.76	17.85	17.68	17.85	+0.12	206	1,577	-30
Apr20	191202	17.49	17.52	17.44	17.52	+0.05	102	1,266	+12
May20	191202	17.45	17.45	17.41	17.45	+0.01	53	1,125	+8
Jun20	191202	17.49	17.49	17.40	17.43	+0.01	38	1,084	+7
Jul20	191202	17.58	17.59	17.50	17.55	unch	29	639	+16
Aug20	191202	17.63	17.67	17.59	17.64	+0.01	9	468	+1
Sep20	191202	17.69	17.72	17.64	17.72	+0.03	56	599	+21
Oct20	191202	17.60	17.62	17.55	17.62	+0.06	9	402	+1
Nov20	191202	17.49	17.49	17.49	17.49	unch	11	455	+11
Total Volume and Open Interest							2,147	23,726	-37
Cocoa(ICE)
Dec19	191202	2600	2604	2590	2604	-13	2	208	-8
Mar20	191202	2564	2583	2529	2544	-24	21,297	129,749	-2,493
May20	191202	2576	2604	2549	2562	-26	9,109	78,401	+81
Jul20	191202	2581	2599	2547	2558	-26	4,613	34,458	+516
Sep20	191202	2546	2578	2526	2537	-25	1,994	29,656	+671
Dec20	191202	2508	2521	2470	2481	-25	915	32,727	-134
Mar21	191202	2437	2440	2421	2430	-25	640	13,542	+137
Total Volume and Open Interest							39,063	326,239	-1,159
Coffee "C"(ICE)
Dec19	191202	118.00	122.00	118.00	121.50	+2.95	9	499	-12
Mar20	191202	119.00	123.20	117.95	122.00	+2.95	26,037	124,701	+2,313
May20	191202	121.30	125.40	120.10	124.25	+3.00	6,914	64,627	+1,356
Jul20	191202	123.15	127.20	122.10	126.15	+3.00	4,595	37,095	+987
Sep20	191202	124.75	128.85	123.70	127.80	+3.00	2,997	18,866	+397
Dec20	191202	126.60	130.40	125.60	129.65	+2.95	2,196	16,320	+679
Total Volume and Open Interest							43,544	280,990	+6,002
Orange Juice(ICE)
Jan20	191202	98.60	98.90	96.25	96.45	-2.15	464	13,434	+78
Mar20	191202	101.55	101.55	99.30	99.45	-2.15	66	2,310	+36
May20	191202	103.80	103.80	102.25	102.45	-1.90	4	853	-2
Jul20	191202	106.70	106.70	105.30	105.45	-1.70	1	415	+0
Sep20	191202	109.80	109.80	108.45	108.60	-1.65	0	186	+0
Nov20	191202	113.00	113.00	111.70	111.70	-1.65	0	194	+0
Total Volume and Open Interest							535	17,547	+112
Sugar #11(ICE)
Mar20	191202	12.97	12.97	12.73	12.75	-0.19	46,996	474,232	-4,822
May20	191202	13.01	13.02	12.79	12.82	-0.16	23,286	186,860	+3,069
Jul20	191202	13.06	13.06	12.87	12.90	-0.13	14,583	128,861	+1,624
Oct20	191202	13.24	13.24	13.05	13.10	-0.10	7,821	100,717	+2,185
Mar21	191202	13.70	13.74	13.56	13.62	-0.07	5,006	53,032	+714
May21	191202	13.62	13.66	13.52	13.58	-0.04	1,900	10,485	+13
Jul21	191202	13.54	13.59	13.50	13.53	-0.01	1,682	11,011	+423
Oct21	191202	13.58	13.65	13.58	13.60	+0.01	1,104	10,204	+829
Total Volume and Open Interest							102,914	983,186	+4,433
London Cocoa(LCE)
Dec19	191202	1997	2027	1980	1984	-15	1,704	40,430	-384
Mar20	191202	1875	1898	1855	1860	-21	3,724	105,788	+143
May20	191202	1850	1873	1838	1842	-15	2,251	59,957	+512
Jul20	191202	1837	1853	1822	1826	-14	1,360	43,617	-247
Sep20	191202	1816	1831	1801	1806	-13	1,109	37,382	-44
Dec20	191202	1755	1767	1738	1742	-17	1,147	36,238	-470
Mar21	191202	1721	1732	1706	1708	-17	651	18,610	+123
Total Volume and Open Interest							12,110	352,071	-318
London Sugar(LCE)
Mar20	191202	344.90	346.40	341.80	342.30	-2.60	1,026	47,588	-7
May20	191202	348.40	349.40	345.10	345.50	-2.30	270	13,397	+20
Aug20	191202	352.80	354.10	350.10	350.40	-2.10	56	8,403	+3
Oct20	191202	357.10	357.90	354.00	354.20	-2.10	14	3,444	-10
Dec20	191202	360.50	360.70	358.90	358.90	-2.40	2	2,038	-2
Total Volume and Open Interest							1,368	76,232	+4
Cotton(ICE)
Dec19	191202	64.75	64.75	63.85	63.85	-0.55	585	289	-625
Mar20	191202	65.36	65.98	64.75	64.80	-0.56	10,627	123,259	+34
May20	191202	66.40	66.95	65.85	65.91	-0.48	3,579	31,860	+323
Jul20	191202	67.20	67.58	66.61	66.86	-0.16	1,490	16,670	+199
Oct20	191202	67.13	67.13	67.13	67.13	-0.16	0	5	+0
Dec20	191202	67.05	67.50	66.52	67.33	+0.49	533	25,055	+306
Total Volume and Open Interest							16,936	199,012	+237
Lumber(CME)
Jan20	191202	410.0	414.4	406.0	409.0	-7.6	345	2,523	+65
Mar20	191202	412.2	416.9	409.4	412.4	-8.3	93	547	+18
May20	191202	408.0	411.1	405.6	405.6	-8.0	11	262	+5
Jul20	191202	397.4	397.4	397.4	397.4	-0.4	3	74	+3
Total Volume and Open Interest							452	3,408	+91
Crude Oil(NYM)
Jan20	191202	55.47	56.67	55.42	55.96	+0.79	454,256	456,055	-12,338
Feb20	191202	55.45	56.64	55.45	55.91	+0.77	86,578	221,989	+10,782
Mar20	191202	55.28	56.48	55.27	55.74	+0.76	53,885	226,818	+4,529
Apr20	191202	55.11	56.18	55.00	55.47	+0.73	19,833	107,157	+3,444
May20	191202	54.91	55.87	54.87	55.17	+0.72	12,294	91,466	+71
Jun20	191202	54.40	55.53	54.40	54.84	+0.74	31,149	206,430	+968
Jul20	191202	54.09	55.12	54.09	54.50	+0.77	5,862	70,676	-421
Aug20	191202	53.96	54.65	53.94	54.16	+0.78	5,070	46,958	+596
Sep20	191202	53.86	54.33	53.50	53.85	+0.80	5,960	89,373	+342
Oct20	191202	53.45	53.94	53.41	53.57	+0.80	2,709	50,678	+198
Nov20	191202	53.69	53.69	53.28	53.33	+0.80	2,798	44,057	-443
Dec20	191202	52.76	53.62	52.68	53.12	+0.81	27,491	196,979	+1,011
Jan21	191202	52.23	53.39	52.23	52.90	+0.81	993	35,112	+79
Feb21	191202	52.70	52.70	52.69	52.69	+0.81	506	20,284	-107
Mar21	191202	52.58	52.58	52.51	52.51	+0.81	1,241	29,576	-210
Apr21	191202	52.35	52.35	52.35	52.35	+0.81	314	10,046	+18
Total Volume and Open Interest							732,237	2,196,244	+9,076
e-miNY Crude Oil(NYM)
Jan20	191202	55.475	56.675	55.400	55.950	+0.775	13,802	2,152	-218
Feb20	191202	55.525	56.625	55.500	55.900	+0.750	437	467	+19
Mar20	191202	55.375	56.375	55.375	55.750	+0.775	84	250	+16
Apr20	191202	55.500	56.000	55.475	55.475	+0.725	1	155	+1
May20	191202	55.175	55.175	55.175	55.175	+0.725	5	124	+0
Jun20	191202	54.925	55.475	54.675	54.850	+0.750	3	38	+0
Jul20	191202	55.125	55.125	54.500	54.500	+0.775	0	44	+0
Aug20	191202	54.525	54.525	54.150	54.150	+0.775	1	37	+1
Sep20	191202	53.850	53.850	53.850	53.850	+0.800	0	26	+0
Oct20	191202	53.575	53.575	53.575	53.575	+0.800	0	4	+0
Total Volume and Open Interest							14,333	3,402	-181
NY Harbor ULSD(NYM)
Jan20	191202	188.22	192.37	188.17	188.60	+0.75	83,385	130,981	+4,677
Feb20	191202	187.87	192.01	187.87	188.36	+0.75	35,986	57,280	+3,123
Mar20	191202	187.71	190.88	187.04	187.42	+0.83	19,368	65,374	+1,303
Apr20	191202	186.19	189.16	185.54	185.89	+0.89	12,970	55,341	+652
May20	191202	184.96	187.68	184.38	184.74	+0.99	5,842	27,055	-293
Jun20	191202	183.86	186.83	183.66	184.00	+1.08	9,877	24,579	-1,289
Jul20	191202	185.94	185.94	183.43	183.79	+1.15	1,192	8,344	-321
Aug20	191202	185.61	185.61	183.49	183.71	+1.22	598	4,955	+128
Sep20	191202	185.67	185.67	183.76	183.77	+1.26	1,963	6,397	+198
Oct20	191202	185.16	185.16	183.87	183.87	+1.26	359	3,506	+19
Nov20	191202	185.21	185.51	184.01	184.01	+1.26	439	2,793	+150
Dec20	191202	183.83	186.41	183.64	184.07	+1.20	2,027	18,571	-382
Jan21	191202	185.25	185.25	184.21	184.21	+1.21	29	3,048	+13
Feb21	191202	183.69	183.69	183.69	183.69	+1.23	14	515	-1
Total Volume and Open Interest							194,263	420,014	-2,841
RBOB Gasoline(NYM)
Jan20	191202	159.65	163.42	157.12	157.33	-1.77	86,874	167,248	-7,110
Feb20	191202	159.51	163.81	157.85	158.05	-1.43	32,962	57,821	+1,920
Mar20	191202	160.86	164.58	158.93	159.13	-1.28	20,362	48,581	+1,346
Apr20	191202	177.46	181.14	176.11	176.30	-0.59	10,640	29,980	+42
May20	191202	178.57	180.91	176.29	176.46	-0.41	3,202	20,175	+460
Jun20	191202	177.18	179.39	174.94	175.20	-0.24	3,734	19,008	+535
Jul20	191202	174.81	177.21	172.90	173.10	-0.09	624	9,996	-43
Aug20	191202	173.94	173.94	170.41	170.58	+0.04	787	2,975	-422
Sep20	191202	168.95	169.78	167.35	167.52	+0.19	927	4,391	+227
Oct20	191202	156.65	156.65	153.93	153.93	+0.34	390	3,114	-1
Total Volume and Open Interest							189,449	383,413	-14,169
e-miNY RBOB Gasoline(NYM)
Jan20	191202	157.30	157.33	157.30	157.33	-1.77
Feb20	191202	158.05	158.10	158.05	158.05	-1.43
Mar20	191202	159.13	159.13	159.10	159.13	-1.28
Apr20	191202	176.30	176.30	176.30	176.30	-0.59
Total Volume and Open Interest
Natural Gas(NYM)
Jan20	191202	2.315	2.369	2.289	2.329	+0.048	145,157	393,835	+5,238
Feb20	191202	2.310	2.343	2.271	2.308	+0.046	32,129	118,996	+1,785
Mar20	191202	2.240	2.264	2.206	2.242	+0.044	49,292	187,321	-181
Apr20	191202	2.164	2.187	2.139	2.165	+0.029	39,630	123,817	+3,598
May20	191202	2.170	2.193	2.148	2.171	+0.023	11,982	89,789	-701
Jun20	191202	2.212	2.237	2.194	2.217	+0.024	9,221	36,251	+557
Jul20	191202	2.278	2.294	2.250	2.272	+0.022	4,649	30,300	+637
Aug20	191202	2.294	2.310	2.265	2.287	+0.019	1,706	27,207	+116
Sep20	191202	2.272	2.298	2.254	2.275	+0.016	2,149	26,150	-299
Oct20	191202	2.304	2.330	2.286	2.304	+0.015	8,449	68,835	+58
Nov20	191202	2.402	2.406	2.367	2.382	+0.009	897	21,493	-73
Dec20	191202	2.589	2.593	2.550	2.564	+0.002	1,102	24,057	+193
Jan21	191202	2.710	2.718	2.676	2.689	+0.001	4,524	23,407	+550
Feb21	191202	2.670	2.671	2.640	2.649	+0.002	452	10,030	+64
Mar21	191202	2.539	2.546	2.523	2.535	+0.012	447	12,359	+249
Apr21	191202	2.292	2.292	2.274	2.285	+0.013	420	12,383	-183
Total Volume and Open Interest							313,433	1,244,798	+11,720
Brent Crude Oil(ICE)
Feb20	191202	60.73	62.09	60.72	60.92	+0.43	204,513	599,375	+31,259
Mar20	191202	60.12	61.38	60.08	60.23	+0.38	57,684	312,567	+3,407
Apr20	191202	59.76	60.85	59.58	59.74	+0.39	18,947	118,301	+351
May20	191202	59.44	60.43	59.19	59.35	+0.40	11,378	122,145	+1,148
Jun20	191202	58.81	60.04	58.80	58.99	+0.42	23,324	277,969	+248
Jul20	191202	58.67	59.64	58.45	58.63	+0.44	11,157	102,005	-3,116
Aug20	191202	58.41	59.33	58.18	58.35	+0.47	6,893	87,981	-1,186
Sep20	191202	58.14	59.07	57.96	58.13	+0.50	6,531	109,449	-714
Oct20	191202	57.82	58.74	57.76	57.90	+0.52	1,657	73,043	-195
Nov20	191202	57.70	57.70	57.70	57.70	+0.54	2,502	49,003	+526
Dec20	191202	57.46	58.37	57.32	57.50	+0.57	14,974	236,349	+1,117
Jan21	191202	57.35	57.35	57.35	57.35	+0.58	371	40,472	-91
Feb21	191202	57.37	57.98	57.24	57.24	+0.61	356	34,157	-112
Mar21	191202	57.17	57.17	56.83	57.13	+0.63	560	25,348	+128
Total Volume and Open Interest							465,244	2,593,772	-12,016
Gas Oil(ICE)
Dec19	191202	568.50	582.00	568.50	575.00	+3.00	33,240	106,538	-5,866
Jan20	191202	567.75	581.75	567.75	574.75	+3.00	31,673	169,489	+294
Feb20	191202	566.75	581.00	566.75	574.50	+3.25	16,176	83,493	+579
Mar20	191202	565.75	578.50	565.75	572.25	+3.25	10,446	80,560	-5
Apr20	191202	562.75	575.00	562.75	569.00	+3.25	5,894	52,531	-451
May20	191202	561.25	571.50	560.75	566.00	+3.25	1,696	48,099	-194
Jun20	191202	556.25	568.00	556.25	562.50	+3.25	7,596	73,452	+53
Jul20	191202	555.50	566.00	555.50	560.75	+3.25	1,946	26,318	+126
Aug20	191202	554.25	564.75	554.25	559.50	+3.00	553	21,471	+135
Sep20	191202	556.25	563.00	554.00	558.75	+3.00	1,598	23,722	+189
Total Volume and Open Interest							116,491	823,720	-5,220
Ethanol(CBOT)
Dec19	191202	1.480	1.480	1.469	1.469	-0.001	34	18	-5
Jan20	191202	1.412	1.421	1.400	1.409	-0.003	114	492	-11
Feb20	191202	1.433	1.433	1.419	1.419	+0.010	37	50	+7
Mar20	191202	1.439	1.439	1.439	1.439	+0.010	9	98	+6
Apr20	191202	1.470	1.470	1.470	1.470	+0.010
May20	191202	1.470	1.470	1.470	1.470	+0.010
Jun20	191202	1.470	1.470	1.470	1.470	+0.010
Jul20	191202	1.470	1.470	1.470	1.470	+0.010
Total Volume and Open Interest							194	658	-3
WTI Crude Oil(ICE)
Jan20	191202	55.42	56.68	55.42	55.96	+0.79	10,804	81,640	-1,967
Feb20	191202	55.49	56.66	55.38	55.91	+0.77	15,967	80,310	+996
Mar20	191202	55.45	56.45	55.44	55.74	+0.76	5,962	64,525	+228
Apr20	191202	55.64	56.20	55.17	55.47	+0.73	2,919	29,814	+227
May20	191202	55.29	55.82	54.93	55.17	+0.72	1,217	19,792	-185
Jun20	191202	54.64	55.46	54.53	54.84	+0.74	3,358	71,164	-428
Jul20	191202	54.53	55.00	54.24	54.50	+0.77	421	13,721	+78
Aug20	191202	54.23	54.64	53.90	54.16	+0.78	318	8,566	-17
Sep20	191202	53.77	53.95	53.53	53.85	+0.80	309	15,610	+90
Oct20	191202	53.57	53.57	53.57	53.57	+0.80	29	7,834	+10
Nov20	191202	53.33	53.33	53.33	53.33	+0.80	53	6,191	+22
Dec20	191202	53.01	53.61	52.82	53.12	+0.81	2,252	88,750	+87
Jan21	191202	52.90	52.90	52.90	52.90	+0.81	33	3,561	+19
Feb21	191202	52.69	52.69	52.69	52.69	+0.81	11	3,164	+5
Mar21	191202	52.51	52.51	52.51	52.51	+0.81	52	3,879	+48
Apr21	191202	52.35	52.35	52.35	52.35	+0.81	0	2,222	+0
Total Volume and Open Interest							44,914	616,089	-1,070
US Dollar Index(ICE)
Dec19	191202	98.210	98.320	97.750	97.790	-0.412	10,948	41,964	+0
Mar20	191202	97.785	97.865	97.310	97.350	-0.418	46	2,169	+0
Jun20	191202	97.470	97.470	96.990	96.990	-0.418	0	224	+0
Total Volume and Open Interest							10,994	44,407	+0
Australian Dollar(CME)
Dec19	191202	67.68	68.28	67.64	68.24	+0.57	63,208	184,019	+3,485
Mar20	191202	67.83	68.44	67.82	68.40	+0.57	514	2,151	-66
Jun20	191202	68.01	68.55	68.01	68.55	+0.57	0	160	+0
Total Volume and Open Interest							64,333	188,043	+3,572
British Pound(CME)
Dec19	191202	129.19	129.54	129.01	129.49	+0.12	106,518	218,562	+1,688
Mar20	191202	129.60	129.93	129.42	129.89	+0.12	810	4,781	-37
Jun20	191202	130.19	130.19	130.19	130.19	+0.12	0	205	+0
Total Volume and Open Interest							107,566	224,885	+1,704
Canadian Dollar(CME)
Dec19	191202	75.28	75.33	75.14	75.21	-0.08	59,302	167,191	+7,968
Mar20	191202	75.32	75.36	75.19	75.25	-0.08	8,395	10,379	+5,234
Jun20	191202	75.25	75.30	75.23	75.25	-0.09	65	1,022	+30
Sep20	191202	75.21	75.25	75.21	75.25	-0.08	0	371	+0
Total Volume and Open Interest							68,484	181,150	+13,800
Japanese Yen(CME)
Dec19	191202	91.36	91.87	91.20	91.83	+0.36	98,161	203,453	+14,429
Mar20	191202	91.95	92.41	91.76	92.39	+0.36	1,455	5,969	+791
Jun20	191202	92.55	92.85	92.55	92.85	+0.36	0	48	+0
Total Volume and Open Interest							101,080	212,977	+16,083
Swiss Franc(CME)
Dec19	191202	100.11	100.99	100.01	100.95	+0.82	28,064	79,936	+3,315
Mar20	191202	100.82	101.70	100.73	101.67	+0.82	277	799	+135
Jun20	191202	102.31	102.31	102.31	102.31	+0.82	0	31	+0
Total Volume and Open Interest							28,341	80,768	+3,450
EuroFX(CME)
Dec19	191202	110.30	111.00	110.12	110.89	+0.62	141,835	547,725	+2,636
Mar20	191202	110.98	111.70	110.83	111.59	+0.62	2,951	27,807	+953
Jun20	191202	111.89	112.31	111.89	112.21	+0.62	137	1,868	+2
Total Volume and Open Interest							145,878	582,395	+3,945
Mexican Peso(CME)
Dec19	191202	511.00	511.13	509.00	510.13	-0.13	32,124	279,781	-1,115
Jan20	191202	508.63	508.63	507.75	508.25	unch	1	9	+1
Total Volume and Open Interest							32,165	291,273	-1,124
Brazilian Real(CME)
Jan20	191202	236.00	237.15	234.20	236.85	+0.85	5,060	54,043	+1,626
Feb20	191202	238.20	238.20	235.90	236.55	+1.00	6	101	+6
Mar20	191202	234.70	236.30	234.70	236.30	+1.00	3,532	5,180	+3,337
Apr20	191202	235.95	235.95	235.95	235.95	+1.00
Total Volume and Open Interest							17,042	72,551	+3,292
30-Year T-Bonds(CBOT)
Dec19	191202	159~180	159~180	158~010	158~060	-1~180	207,834	46,532	-105,244
Mar20	191202	158~240	158~280	157~060	157~130	-1~180	202,815	959,630	+41,870
Jun20	191202	157~130	157~130	157~130	157~130	-1~180	0	1	+0
Total Volume and Open Interest							410,649	1,006,163	-63,374
10-Year T-Notes(CBOT)
Dec19	191202	129~055	129~065	128~225	128~285	-0~130	1,306,006	163,332	-346,025
Mar20	191202	129~080	129~090	128~235	128~290	-0~145	1,380,749	3,659,832	+215,611
Jun20	191202	128~260	128~260	128~260	128~260	-0~145
Total Volume and Open Interest							2,686,755	3,823,164	-130,414
5-Year T-Notes(CBOT)
Dec19	191202	118~180	118~182	118~106	118~152	-0~052	1,024,549	209,533	-468,122
Mar20	191202	118~282	118~290	118~202	118~244	-0~064	1,093,861	4,185,922	+228,474
Jun20	191202	118~244	118~244	118~244	118~244	-0~064
Total Volume and Open Interest							2,118,410	4,395,455	-239,648
2 Year T-Notes(CBOT)
Dec19	191202	107~180	107~185	107~161	107~175	-0~010	710,845	176,857	-340,879
Mar20	191202	107~244	107~251	107~223	107~237	-0~014	800,559	3,378,097	+161,120
Jun20	191202	107~237	107~237	107~237	107~237	-0~014
Total Volume and Open Interest							1,511,404	3,554,954	-179,759
Eurodollars(CME)
Dec19	191202	98.092	98.105	98.090	98.100	+0.007	210,769	1,613,456	-24,669
Mar20	191202	98.280	98.290	98.260	98.275	-0.005	152,723	1,631,013	+6,817
Jun20	191202	98.375	98.380	98.345	98.365	-0.015	152,099	1,295,863	+11,724
Sep20	191202	98.450	98.455	98.415	98.440	-0.020	120,179	1,085,419	+10,233
Dec20	191202	98.465	98.465	98.415	98.445	-0.025	196,549	1,279,205	+1,014
Mar21	191202	98.530	98.530	98.475	98.510	-0.030	121,063	852,016	-2,790
Jun21	191202	98.530	98.535	98.475	98.510	-0.035	118,750	901,281	-3,584
Sep21	191202	98.535	98.540	98.475	98.510	-0.040	123,618	677,830	+16,876
Dec21	191202	98.510	98.510	98.435	98.475	-0.040	73,278	696,237	+16,912
Mar22	191202	98.495	98.500	98.430	98.465	-0.045	65,183	462,463	-1,533
Jun22	191202	98.470	98.475	98.410	98.440	-0.045	67,334	319,049	+817
Sep22	191202	98.450	98.455	98.390	98.420	-0.045	44,798	271,981	+3,797
Dec22	191202	98.430	98.435	98.360	98.395	-0.045	31,370	259,449	-1,473
Mar23	191202	98.410	98.415	98.345	98.375	-0.050	29,416	258,785	+6,821
Jun23	191202	98.380	98.390	98.325	98.355	-0.050	18,713	129,426	-2,195
Sep23	191202	98.365	98.375	98.310	98.335	-0.050	24,098	148,271	+234
Dec23	191202	98.345	98.355	98.285	98.315	-0.050	16,574	104,665	+1,152
Mar24	191202	98.335	98.340	98.270	98.295	-0.055	17,796	93,424	+871
Total Volume and Open Interest							1,635,448	12,409,811	+50,548
Ultra T-Bond(CBOT)
Dec19	191202	187~30	188~01	185~08	185~17	-2~28	122,098	27,432	-58,203
Mar20	191202	187~16	187~16	184~15	184~26	-2~29	140,193	1,207,541	+49,625
Jun20	191202	184~11	184~11	184~11	184~11	-2~29
Total Volume and Open Interest							262,291	1,234,973	-8,578
Ultra 10-Yr T-Note(CBOT)
Dec19	191202	140~220	140~220	139~290	140~055	-0~225	203,657	26,541	-104,029
Mar20	191202	142~045	142~045	141~050	141~135	-0~255	208,828	860,291	+79,592
Jun20	191202	141~135	141~135	141~135	141~135	-0~255
Total Volume and Open Interest							412,485	886,832	-24,437
30 Day Federal Funds(CBOT)
Dec19	191202	98.438	98.438	98.433	98.433	-0.002	18,040	273,225	-531
Jan20	191202	98.440	98.445	98.435	98.440	unch	42,872	431,768	+5,356
Feb20	191202	98.460	98.470	98.455	98.460	-0.005	28,689	313,480	+7,369
Mar20	191202	98.475	98.480	98.470	98.475	unch	15,606	118,331	+4,619
Apr20	191202	98.500	98.505	98.495	98.505	unch	24,254	202,194	+5,186
May20	191202	98.535	98.540	98.520	98.535	unch	9,574	159,052	-467
Total Volume and Open Interest							178,863	2,238,848	+20,126
Japanese Govt Bonds(SGX)
Dec19	191128	153.52	153.54	153.27	153.27	-0.28	993	15,232	+48
Mar20	191128	153.25	153.25	153.25	153.25	-0.28	320	327	+320
Jun20	191128	153.25	153.25	153.25	153.25	-0.28
Total Volume and Open Interest							1,313	15,559	+368
Euro-Buxl(EUREX)
Dec19	191202	207.96	207.98	204.20	204.26	-4.02	37,978	233,169	-1,342
Mar20	191202	206.40	206.40	202.60	202.66	-4.04	12,831	58,010	+8,147
Jun20	191202	201.26	201.26	201.26	201.26	-4.02	0	7	+0
Total Volume and Open Interest							50,809	291,186	+6,805
Euro-Bund(EUREX)
Dec19	191202	170.99	171.00	169.85	169.92	-1.15	486,681	1,409,085	-65,502
Mar20	191202	172.99	172.99	171.72	171.80	-1.27	171,376	328,476	+80,014
Jun20	191202	169.26	169.26	169.26	169.26	-1.15	0	1	+0
Total Volume and Open Interest							658,057	1,737,562	+14,512
Euro-Bobl(EUREX)
Dec19	191202	134.30	134.30	133.95	134.01	-0.31	300,046	1,221,976	-22,819
Mar20	191202	134.30	134.30	133.93	133.96	-0.36	68,334	138,624	+33,146
Jun20	191202	134.36	134.36	134.36	134.36	-0.31
Total Volume and Open Interest							368,380	1,360,600	+10,327
Euro-Schatz(EUREX)
Dec19	191202	111.98	111.98	111.93	111.96	-0.02	206,280	1,303,010	-199,780
Mar20	191202	111.97	111.97	111.92	111.93	-0.04	60,296	285,524	+29,036
Jun20	191202	111.76	111.76	111.76	111.76	-0.01
Total Volume and Open Interest							266,576	1,588,534	-170,744
3-Mth Euribor(EUREX)
Dec19	191202	100.395	100.395	100.395	100.395	-0.005	0	1,977	+0
Mar20	191202	100.405	100.405	100.405	100.405	unch	200	1,155	+100
Jun20	191202	100.405	100.405	100.405	100.405	-0.005	0	626	+0
Total Volume and Open Interest							350	6,318	+150
Long Gilt(LIFFE)
Dec19	191202	131~18	131~24	131~11	131~18	-0~16	27,735	110,058	-6,211
Mar20	191202	132~08	132~14	131~32	132~07	-0~17	115,068	668,364	+17,717
Total Volume and Open Interest							142,803	778,422	+11,506
3-Mth Short Sterling(LIFFE)
Dec19	191202	99.19	99.21	99.19	99.21	+0.01	28,414	665,292	-3,292
Mar20	191202	99.26	99.28	99.26	99.28	+0.01	44,332	601,956	-7,448
Jun20	191202	99.29	99.31	99.29	99.30	-0.00	37,019	620,150	+4,998
Sep20	191202	99.30	99.32	99.29	99.31	-0.01	24,285	531,600	+1,032
Dec20	191202	99.28	99.30	99.27	99.29	-0.01	36,405	587,324	+1,794
Mar21	191202	99.29	99.32	99.29	99.31	-0.01	36,039	289,757	+6,443
Total Volume and Open Interest							323,152	4,395,100	+13,550
3-Mth Euribor(LIFFE)
Dec19	191202	100.395	100.400	100.395	100.395	unch	27,030	667,703	-2,702
Mar20	191202	100.400	100.405	100.400	100.400	unch	24,040	439,723	+1,464
Jun20	191202	100.410	100.410	100.400	100.405	-0.005	26,191	389,455	-4,597
Total Volume and Open Interest							345,226	4,165,153	-18,528
3-Mth Aus T-Bills(SFE)
Dec19	191202	99.04	99.05	99.04	99.05	unch	15,409	112,950	-11,962
Mar20	191202	99.25	99.25	99.21	99.23	-0.02	27,190	244,193	+3,652
Jun20	191202	99.34	99.34	99.30	99.31	-0.03	18,632	212,342	-1,750
Sep20	191202	99.38	99.38	99.35	99.36	-0.02	18,955	207,522	-7,120
Dec20	191202	99.34	99.34	99.31	99.32	-0.02	10,426	144,007	+1,698
Mar21	191202	99.34	99.35	99.31	99.32	-0.02	8,034	95,275	+960
Jun21	191202	99.32	99.32	99.28	99.29	-0.03	4,451	57,940	-376
Sep21	191202	99.31	99.31	99.26	99.27	-0.04	2,969	33,327	-765
Dec21	191202	99.23	99.24	99.22	99.22	-0.05	212	6,835	+63
Mar22	191202	99.23	99.23	99.21	99.22	-0.05	26	1,248	+26
Total Volume and Open Interest							106,307	1,117,387	-15,574
10-Year Aus T-Bonds(SFE)
Dec19	191202	98.97	98.98	98.90	98.91	-0.06	129,269	1,336,334	-2,571
Mar20	191202	98.96	98.96	98.90	98.90	-0.06	308	4,064	+135
Total Volume and Open Interest							129,577	1,340,398	-2,436
3-Year Aus T-Bonds(SFE)
Dec19	191202	99.35	99.36	99.31	99.31	-0.04	227,648	1,274,512	+14,249
Mar20	191202	99.33	99.33	99.33	99.33	-0.04	1,832	13,461	+1,803
Total Volume and Open Interest							229,480	1,287,973	+16,052
Gold(CMX)
Dec19	191202	1462.8	1464.4	1453.3	1462.3	-3.3	88,364	12,168	-30,509
Feb20	191202	1470.3	1471.7	1459.8	1469.2	-3.5	232,122	491,975	+22,378
Apr20	191202	1474.1	1477.1	1465.8	1474.6	-3.5	15,693	77,530	+5,069
Jun20	191202	1478.2	1481.8	1470.3	1479.4	-3.8	3,619	55,679	+971
Aug20	191202	1480.0	1486.0	1479.8	1484.2	-3.8	424	8,406	-133
Oct20	191202	1486.8	1490.4	1482.9	1488.8	-3.7	401	6,670	+156
Dec20	191202	1494.0	1495.3	1485.0	1493.1	-3.5	220	9,713	+31
Feb21	191202	1493.8	1497.4	1493.8	1497.4	-3.4	31	498	+22
Apr21	191202	1500.6	1500.6	1500.6	1500.6	-3.4	0	31	+0
Jun21	191202	1503.2	1503.2	1503.2	1503.2	-3.4	7	1,646	+7
Aug21	191202	1507.3	1507.3	1507.3	1507.3	-3.4	0	1	+0
Oct21	191202	1511.2	1511.2	1511.2	1511.2	-3.4
Total Volume and Open Interest							345,221	669,388	+122
Silver(CMX)
Dec19	191202	1691.5	1692.5	1678.5	1683.6	-13.3	26,892	4,690	-11,301
Mar20	191202	1707.0	1710.0	1689.5	1696.6	-14.0	61,622	161,511	+7,406
May20	191202	1718.0	1718.0	1699.0	1705.4	-13.9	1,252	17,591	+219
Jul20	191202	1711.5	1722.5	1710.0	1714.1	-14.0	1,402	16,717	+307
Sep20	191202	1725.0	1730.5	1722.5	1722.9	-14.2	76	2,450	+19
Dec20	191202	1746.5	1746.5	1730.0	1736.8	-11.9	62	2,325	+29
Mar21	191202	1745.3	1745.3	1745.3	1745.3	-11.9	0	1	+0
Total Volume and Open Interest							91,932	206,427	-3,176
Platinum(NYMEX)
Jan20	191202	897.9	906.3	892.8	899.7	-0.7	18,074	77,777	-242
Apr20	191202	902.7	911.9	898.5	905.5	-0.5	1,089	12,598	+638
Jul20	191202	912.1	912.1	910.3	910.3	-0.7	25	484	+13
Oct20	191202	911.4	911.4	911.4	911.4	-0.7	3	28	+3
Total Volume and Open Interest							19,205	90,910	+412
Palladium(NYMEX)
Dec19	191202	1831.10	1831.10	1830.20	1830.20	+14.60	1,264	185	-889
Mar20	191202	1812.40	1835.40	1808.70	1824.70	+14.60	4,521	22,884	+965
Jun20	191202	1808.00	1828.80	1808.00	1820.60	+16.00	52	2,060	+19
Total Volume and Open Interest							5,842	25,309	+96
Copper(CMX)
Dec19	191202	264.25	265.80	262.95	263.25	-0.95	24,176	5,031	-9,168
Mar20	191202	266.20	267.90	264.70	265.05	-1.10	77,566	141,715	+5,748
May20	191202	267.40	268.60	265.70	266.05	-1.05	6,185	24,759	-264
Jul20	191202	268.95	268.95	266.50	266.90	-1.05	2,380	23,113	+834
Sep20	191202	268.40	268.75	267.15	267.60	-0.95	708	4,545	+251
Total Volume and Open Interest							114,598	210,730	-1,731
E-mini DJIA Index(CBOT)
Dec19	191202	28082	28197	27772	27789	-284	99,873	101,026	-712
Mar20	191202	28071	28190	27766	27778	-289	365	5,806	+233
Jun20	191202	28158	28158	27740	27740	-284	6	8	+2
Sep20	191202	27655	27655	27655	27655	-309
Total Volume and Open Interest							100,244	106,840	-477
S & P 500(CME)
Dec19	191202	3145.00	3157.10	3110.50	3114.20	-29.50	1,582	28,056	+205
Mar20	191202	3123.50	3123.50	3116.00	3116.10	-29.70	160	258	-5
Jun20	191202	3115.70	3115.70	3115.70	3115.70	-29.00
Sep20	191202	3114.60	3114.60	3114.60	3114.60	-30.30
Total Volume and Open Interest							1,742	28,388	+200
S & P 500 E-Mini(CME)
Dec19	191202	3146.25	3158.00	3110.25	3114.25	-29.50	928,792	2,660,613	+11,563
Mar20	191202	3147.75	3159.75	3111.75	3116.00	-29.75	13,781	242,008	+9,281
Jun20	191202	3146.00	3157.75	3112.50	3115.75	-29.00	43	3,940	+18
Sep20	191202	3114.50	3151.00	3114.50	3114.50	-30.50	1	153	-2
Total Volume and Open Interest							942,619	2,908,031	+20,861
NASDAQ 100 E-Mini(CME)
Dec19	191202	8424.50	8457.25	8276.50	8316.00	-101.50	240,866	221,779	+1,120
Mar20	191202	8449.25	8476.75	8297.75	8336.25	-102.00	995	3,881	+199
Jun20	191202	8457.25	8486.00	8325.25	8356.50	-103.25	11	81	+3
Total Volume and Open Interest							241,872	225,744	+1,322
S&P Midcap 400(CME) e-Mini
Dec19	191202	2010.90	2022.40	1994.70	1995.60	-14.40	9,099	76,268	+645
Mar20	191202	2024.30	2024.30	1999.10	1999.30	-14.60	5	101	+5
Jun20	191202	2004.90	2004.90	2004.90	2004.90	-13.40
Total Volume and Open Interest							9,104	76,369	+650
Volatility Index(CBOE)
Dec19	191202	14.20	15.40	13.75	15.23	+1.10	4,923	246,377	-11,862
Jan20	191202	16.31	17.10	16.10	17.08	+0.70	2,623	120,247	+8,029
Feb20	191202	17.60	18.25	17.40	18.23	+0.55	1,376	56,774	+1,049
Mar20	191202	17.82	18.30	17.65	18.28	+0.40	1,035	34,616	-139
Total Volume and Open Interest							11,552	503,396	-1,330
S & P 600(CME)
Dec19	191202	981.60	981.60	981.60	981.60	-11.90	0	961	+0
Mar20	191202	982.20	982.20	982.20	982.20	-11.90
Total Volume and Open Interest							0	961	+0
Russell 2000 Mini(CME)
Dec19	191202	1625.10	1635.40	1605.40	1609.30	-14.50	91,996	481,334	+2,017
Mar20	191202	1631.10	1636.20	1608.00	1611.50	-14.70	44	4,735	+3
Jun20	191202	1613.60	1613.60	1613.60	1613.60	-14.30	0	3	+0
Total Volume and Open Interest							92,040	486,072	+2,020
Nikkei 225(CME)
Dec19	191202	23365	23595	23070	23215	-115	5,106	33,932	+101
Mar20	191202	23355	23545	23030	23180	-110	953	1,614	+817
Total Volume and Open Interest							6,059	35,546	+918
Nikkei 225(SGX)
Dec19	191129	23430	23560	23275	23305	-120	51,715	153,338	-2,131
Mar20	191129	23355	23400	23255	23255	-120	32	1,733	-9
Jun20	191128	23210	23210	23210	23210	-45	0	1,450	+0
Total Volume and Open Interest							93,275	186,029	+7,244
Nikkei 225 Mini(JPX)
Dec19	191128	23500	23590	23370	23410	-70	819,435	446,330	+13,813
Mar20	191128	23420	23520	23300	23330	-70	40,804	31,154	+1,078
Jun20	191128	23220	23330	23120	23150	-70	547	2,154	+168
Total Volume and Open Interest							884,971	526,305	+14,644
Nikkei 225(JPX)
Dec19	191128	23500	23590	23370	23410	-70	68,569	288,222	-837
Mar20	191128	23420	23510	23300	23330	-70	983	23,599	+1,230
Jun20	191128	23250	23250	23150	23150	-70	3	15,671	+1
Total Volume and Open Interest							69,576	398,365	-106
Nikkei 225(CME) Yen
Dec19	191202	23360	23590	23070	23215	-115	20,691	70,409	+60
Mar20	191202	23405	23515	23005	23145	-110	888	1,544	+816
Jun20	191202	23030	23030	23030	23030	-95
Total Volume and Open Interest							21,579	71,953	+876
Nikkei 225(CME) e-Mini Yen
Dec19	191202	23220	23220	23215	23220	-110	0	5	+0
Mar20	191202	23150	23150	23145	23150	-110
Jun20	191202	23030	23030	23030	23030	-100
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Dec19	191202	5910.5	5944.5	5775.5	5782.0	-117.0	28,198	345,384	-9,115
Jan20	191202	5922.5	5922.5	5764.0	5773.5	-117.0	5	511	-81
Feb20	191202	5768.5	5768.5	5768.5	5768.5	-117.0
Mar20	191202	5790.0	5790.0	5765.0	5765.0	-117.0	0	66	+0
Total Volume and Open Interest							28,203	360,468	-9,196
Hang Seng Index(HKFE)
Dec19	191202	26373	26576	26337	26488	+155	120,099	110,387	+6,064
Jan20	191202	26446	26628	26400	26549	+154
Total Volume and Open Interest							143,526	130,510
DAX(EUREX)
Dec19	191202	13258.5	13338.5	12948.0	12977.5	-269.0	43,632	110,134	-9,739
Mar20	191202	13278.5	13323.5	12953.0	12973.0	-268.5	63	1,882	+46
Jun20	191202	13342.0	13342.0	12980.0	12992.0	-268.0	0	213	-10
Total Volume and Open Interest							43,695	112,229	-9,703
Mini-DAX(EUREX)
Dec19	191202	13256.0	13338.0	12948.0	12977.5	-269.0	16,754	13,644	-1,918
Mar20	191202	13255.0	13329.0	12947.0	12973.0	-268.5	38	1,829	+1
Jun20	191202	13330.0	13343.0	12992.0	12992.0	-268.0	3	148	+1
Total Volume and Open Interest							16,795	15,621	-1,916
DJ EuroSTOXX 50(EUREX)
Dec19	191202	3704	3727	3619	3627	-75	421,987	3,583,139	-68,034
Mar20	191202	3689	3713	3606	3613	-75	5,903	223,089	+5,140
Jun20	191202	3629	3629	3530	3531	-75	0	39,438	-1
Total Volume and Open Interest							427,890	3,873,208	-62,895
Swiss Market Index(EUREX)
Dec19	191202	10500	10547	10321	10342	-154	15,799	187,967	-2,858
Mar20	191202	10287	10436	10235	10235	-154	601	12,582	+538
Jun20	191202	10193	10193	10053	10053	-155	10	845	+4
Total Volume and Open Interest							16,410	201,394	-2,316
FT-SE 100(EURONEXT)
Dec19	191202	7373.00	7403.50	7276.00	7285.50	-79.50	45,454	746,950	+29
Mar20	191202	7320.00	7335.00	7216.00	7219.00	-80.00	1,125	7,150	+1,119
Jun20	191202	7140.00	7140.00	7140.00	7140.00	-80.00	0	41	+0
Total Volume and Open Interest							46,579	754,141	+1,148
SPI 200(SFE)
Dec19	191202	6854.0	6896.0	6846.0	6867.0	+11.0	40,536	384,716	+957
Mar20	191202	6798.0	6825.0	6797.0	6797.0	+11.0	732	4,556	+643
Jun20	191202	6772.0	6772.0	6772.0	6772.0	+11.0	0	218	+0
Total Volume and Open Interest							41,273	390,118	+1,603
FTSE MIB(ISE)
Dec19	191202	23290.00	23405.00	22685.00	22719.00	-554.00	12,211	145,950	-1,828
Mar20	191202	23170.00	23300.00	22600.00	22622.00	-554.00	77	1,185	+53
Jun20	191202	22260.00	22710.00	22047.00	22047.00	-554.00	2	83	+2
Total Volume and Open Interest							12,290	147,221	-1,773
KOSPI 200(KFE)
Dec19	191202	277.70	279.65	277.45	277.85	+0.30	328,999	329,560	+1,732
Mar20	191202	274.60	276.60	274.45	274.90	+0.40	3,173	24,243	+1,273
Jun20	191202	274.95	276.55	274.55	274.55	+0.50	1,109	11,682	+1,211
Total Volume and Open Interest							333,281	397,298	+4,216
GSCI(CME)
Dec19	191202	413.65	413.70	410.00	410.80	+0.25	13	10,530	+0
Jan20	191202	410.25	410.25	410.25	410.25	+0.10
Feb20	191202	408.85	408.85	408.85	408.85	+0.10
Total Volume and Open Interest							13	10,530	+0