MRCI's End of Day Prices

Daily Futures Price Listing Mon December 09, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan20	191209	891.75	903.50	889.75	897.25	+7.75	108,171	341,278	+594
Mar20	191209	906.00	917.75	904.50	911.75	+8.00	47,509	217,922	+9,015
May20	191209	920.75	931.50	919.00	925.50	+7.25	27,046	115,880	+1,752
Jul20	191209	934.00	944.25	932.25	938.75	+7.25	25,031	108,203	+1,269
Aug20	191209	936.75	948.00	936.75	943.00	+7.25	1,297	8,870	+36
Sep20	191209	934.75	945.50	934.25	941.00	+7.00	1,226	6,893	-19
Nov20	191209	940.00	948.75	937.25	944.00	+6.50	6,620	53,977	+430
Jan21	191209	944.25	952.50	942.75	948.00	+6.25	784	4,444	+97
Mar21	191209	942.00	948.75	941.00	945.25	+5.75	754	9,986	+299
May21	191209	948.00	950.00	946.75	947.00	+5.75	131	1,974	+36
Jul21	191209	949.00	953.50	949.00	951.25	+6.00	173	1,311	+65
Aug21	191209	950.00	950.00	950.00	950.00	+6.00	1	52	+0
Sep21	191209	938.75	938.75	938.75	938.75	+6.00	0	23	+0
Nov21	191209	936.00	940.75	936.00	939.00	+5.25	231	951	+95
Total Volume and Open Interest							218,974	871,773	+13,669
Soybean Meal(CBOT)
Dec19	191209	297.70	299.00	296.40	296.70	-0.70	1,660	1,828	-311
Jan20	191209	299.50	301.60	298.10	298.50	-0.80	83,857	148,021	-2,952
Mar20	191209	302.50	305.20	301.80	302.20	-0.30	61,206	130,495	+4,665
May20	191209	306.00	308.00	304.70	305.10	-0.40	26,047	68,521	+2,541
Jul20	191209	308.80	310.90	307.90	308.20	-0.20	16,508	45,339	+1,640
Aug20	191209	310.60	312.10	309.40	309.60	-0.10	3,768	8,872	-68
Sep20	191209	310.80	312.60	310.20	310.40	unch	2,845	8,679	+262
Oct20	191209	310.50	312.10	310.00	310.20	+0.20	1,982	6,771	+151
Dec20	191209	311.80	313.60	311.60	312.10	+0.40	3,379	21,769	-125
Jan21	191209	312.40	312.40	311.30	311.60	+0.50	231	1,802	-5
Total Volume and Open Interest							201,972	446,422	+5,992
Soybean Oil(CBOT)
Dec19	191209	31.24	31.54	31.21	31.36	+0.35	1,504	1,293	-234
Jan20	191209	31.23	31.82	31.17	31.59	+0.37	69,830	179,744	+701
Mar20	191209	31.46	32.09	31.45	31.86	+0.36	43,931	174,855	+13,770
May20	191209	31.80	32.39	31.77	32.16	+0.34	12,228	78,272	+640
Jul20	191209	32.13	32.69	32.08	32.47	+0.34	6,158	60,753	+444
Aug20	191209	32.32	32.77	32.20	32.57	+0.34	457	9,136	+44
Sep20	191209	32.28	32.84	32.28	32.65	+0.34	740	8,257	+12
Oct20	191209	32.29	32.88	32.29	32.68	+0.33	1,018	6,927	+69
Dec20	191209	32.48	33.01	32.42	32.80	+0.32	2,331	30,453	-62
Jan21	191209	32.57	33.14	32.57	32.95	+0.32	130	1,176	+8
Total Volume and Open Interest							138,867	553,979	+15,541
Canola(WCE)
Jan20	191209	458.0	461.0	458.0	459.1	+0.7	15,823	77,401	-1,581
Mar20	191209	467.0	470.2	467.0	468.1	+1.1	11,358	57,949	+4,742
May20	191209	474.3	477.8	474.3	475.8	+1.4	978	24,645	-17
Jul20	191209	480.9	483.6	480.9	481.5	+1.5	575	11,166	+71
Nov20	191209	483.5	486.8	483.5	484.7	+2.1	565	16,525	+232
Total Volume and Open Interest							29,535	188,361	+3,573
Corn(CBOT)
Dec19	191209	366.50	368.00	365.00	365.75	-0.75	3,029	2,286	-1,605
Mar20	191209	375.75	378.25	375.25	375.75	-1.00	103,730	785,743	+1,242
May20	191209	381.50	383.75	381.00	381.25	-1.25	23,249	194,491	+4,244
Jul20	191209	385.75	387.75	385.25	386.00	-0.75	22,259	234,602	+2,258
Sep20	191209	385.75	387.25	385.00	385.75	-1.00	4,055	63,847	-156
Dec20	191209	389.50	391.00	388.50	389.00	-1.25	10,887	154,929	-957
Mar21	191209	400.50	400.75	398.75	399.25	-1.00	801	8,027	+74
May21	191209	404.25	405.50	404.00	404.25	-1.00	10	1,443	-1
Jul21	191209	407.50	408.75	407.00	407.00	-1.25	29	3,374	+0
Sep21	191209	402.25	402.25	402.00	402.00	-0.75	10	827	+0
Total Volume and Open Interest							168,141	1,456,701	+5,086
Wheat(CBOT)
Dec19	191209	532.50	533.25	531.00	532.00	-0.50	397	937	-311
Mar20	191209	523.75	526.00	520.25	522.75	-1.75	40,864	203,103	+1,788
May20	191209	527.25	529.00	523.75	526.00	-1.75	13,298	57,126	+503
Jul20	191209	529.50	531.25	526.50	528.75	-1.25	9,664	65,761	+1,671
Sep20	191209	535.50	537.50	533.00	535.50	-0.75	2,509	14,545	+87
Dec20	191209	545.75	548.00	543.25	546.00	-0.50	995	19,170	-16
Total Volume and Open Interest							67,879	366,953	+3,763
Wheat(KCBT)
Dec19	191209	415.25	415.50	411.50	411.50	-3.50	3	18	-2
Mar20	191209	430.50	431.75	425.00	426.00	-5.00	18,742	161,848	-665
May20	191209	439.00	439.75	433.25	434.00	-5.50	5,235	45,872	-221
Jul20	191209	446.75	448.00	441.75	442.50	-5.00	4,210	35,498	+483
Sep20	191209	455.75	456.75	451.25	452.00	-4.50	1,036	9,168	+104
Dec20	191209	470.00	470.50	465.00	465.75	-4.50	515	12,898	+51
Mar21	191209	482.25	482.50	478.25	479.00	-3.50	64	1,231	+22
Total Volume and Open Interest							29,808	266,777	-228
Wheat(MGE)
Dec19	191209	497.00	497.00	497.00	497.00	unch	38	20	-73
Mar20	191209	512.00	517.00	512.00	513.25	+1.25	6,936	35,820	-1,636
May20	191209	521.00	525.50	521.00	522.00	+1.00	2,144	11,163	+549
Jul20	191209	531.50	534.00	531.25	531.50	+1.25	775	5,806	+227
Sep20	191209	541.25	543.75	541.00	541.00	+1.50	157	4,726	+58
Dec20	191209	557.75	557.75	556.25	556.25	+2.25	31	2,474	-1
Total Volume and Open Interest							10,087	60,938	-876
Oats(CBOT)
Dec19	191209	315.00	318.00	315.00	316.75	+3.00	2	5	-2
Mar20	191209	293.25	299.25	290.75	295.25	+3.00	856	5,742	-301
May20	191209	290.50	294.00	288.25	292.00	+2.75	29	237	-5
Jul20	191209	285.00	285.00	283.75	283.75	-0.75	15	90	-2
Total Volume and Open Interest							918	6,219	-307
Rough Rice(CBOT)
Jan20	191209	12.27	12.45	12.27	12.45	+0.14	358	7,070	-182
Mar20	191209	12.50	12.67	12.48	12.67	+0.15	247	2,232	+198
May20	191209	12.76	12.78	12.76	12.78	+0.11	1	33	+1
Jul20	191209	12.86	12.86	12.86	12.86	+0.11	0	27	+0
Total Volume and Open Interest							606	9,362	+17
Live Cattle(CME)
Dec19	191209	120.200	120.830	120.000	120.180	-0.020	6,949	24,546	-1,221
Feb20	191209	125.000	125.800	124.330	124.750	-0.230	21,462	167,555	+108
Apr20	191209	125.330	126.050	124.900	125.400	+0.050	11,811	85,019	+412
Jun20	191209	117.000	117.830	116.785	117.500	+0.350	8,831	74,266	+681
Aug20	191209	114.650	115.200	114.285	114.950	+0.250	2,589	21,461	+402
Oct20	191209	116.000	116.580	115.730	116.250	+0.115	758	5,200	+105
Total Volume and Open Interest							52,545	381,796	+543
Feeder Cattle(CME)
Jan20	191209	141.000	142.150	140.485	141.535	-0.015	5,813	22,103	-231
Mar20	191209	141.080	142.700	141.000	142.285	+0.600	2,523	12,750	+113
Apr20	191209	143.200	144.735	143.080	144.150	+0.365	1,212	5,292	+182
May20	191209	144.535	145.880	144.130	145.250	+0.170	743	3,344	-86
Aug20	191209	149.700	150.800	149.050	150.235	+0.155	567	3,725	+82
Sep20	191209	150.750	151.450	149.785	150.850	-0.050	202	366	-29
Oct20	191209	151.000	151.735	150.285	151.050	-0.350	114	238	+38
Total Volume and Open Interest							11,176	47,832	+69
Lean Hogs(CME)
Dec19	191209	60.800	60.900	59.900	60.000	-1.130	7,049	19,113	-1,410
Feb20	191209	67.050	67.350	66.000	66.700	-0.850	18,841	116,352	-670
Apr20	191209	73.430	73.430	72.150	72.980	-0.720	8,212	65,261	+516
May20	191209	79.050	79.200	78.250	78.900	-0.650	42	1,782	+5
Jun20	191209	85.700	85.700	84.250	85.150	-0.680	5,283	35,622	+428
Jul20	191209	85.535	85.800	84.700	85.600	-0.550	2,513	20,711	-114
Aug20	191209	85.285	85.450	84.230	85.285	-0.350	2,643	20,512	+495
Oct20	191209	72.785	73.535	72.400	73.330	+0.080	1,013	11,127	+337
Total Volume and Open Interest							45,985	297,831	-342
Class III Milk(CME)
Dec19	191209	19.55	19.78	19.31	19.51	-0.04	265	4,618	+89
Jan20	191209	18.67	18.80	18.48	18.64	+0.02	555	4,312	+187
Feb20	191209	17.85	17.98	17.73	17.85	unch	143	2,051	+17
Mar20	191209	17.57	17.57	17.34	17.41	-0.03	166	1,625	+5
Apr20	191209	17.30	17.30	17.15	17.21	-0.04	87	1,312	+7
May20	191209	17.28	17.29	17.16	17.21	-0.02	49	1,148	+11
Jun20	191209	17.38	17.38	17.27	17.31	unch	61	1,153	+30
Jul20	191209	17.49	17.53	17.46	17.52	+0.03	17	643	+1
Aug20	191209	17.60	17.64	17.58	17.61	+0.01	9	498	-6
Sep20	191209	17.69	17.70	17.63	17.68	-0.02	21	657	+1
Oct20	191209	17.68	17.68	17.60	17.61	-0.04	17	442	+7
Nov20	191209	17.60	17.60	17.52	17.55	-0.01	26	495	+16
Dec20	191209	17.37	17.41	17.33	17.34	-0.03	17	565	+11
Total Volume and Open Interest							1,433	19,520	+376
Cocoa(ICE)
Dec19	191209	2646	2646	2646	2646	-6	2	60	-43
Mar20	191209	2620	2620	2583	2601	-6	14,460	127,846	+1,105
May20	191209	2632	2636	2603	2620	-5	6,853	78,150	+252
Jul20	191209	2620	2622	2592	2608	-7	3,377	35,406	+224
Sep20	191209	2599	2599	2570	2588	-5	1,117	30,227	+69
Dec20	191209	2519	2533	2508	2526	-5	783	33,901	+250
Mar21	191209	2470	2480	2455	2475	-4	197	13,559	-68
Total Volume and Open Interest							26,791	326,612	+1,789
Coffee "C"(ICE)
Dec19	191209	128.25	128.25	127.30	127.30	+3.60	77	469	+37
Mar20	191209	123.50	132.00	123.20	128.40	+3.60	27,671	123,824	-1,444
May20	191209	125.65	133.90	125.40	130.55	+3.60	10,180	64,236	+133
Jul20	191209	127.45	135.65	127.20	132.30	+3.60	6,094	37,013	-89
Sep20	191209	129.05	137.10	128.85	133.90	+3.55	3,162	19,598	+475
Dec20	191209	131.00	138.90	131.00	135.75	+3.45	2,715	18,696	+69
Total Volume and Open Interest							52,362	285,538	-502
Orange Juice(ICE)
Jan20	191209	95.55	97.40	95.00	97.15	+2.00	995	13,430	-130
Mar20	191209	98.55	100.35	98.00	100.05	+1.85	557	3,598	+407
May20	191209	101.20	103.10	101.20	103.00	+1.80	55	906	+7
Jul20	191209	104.05	105.65	104.00	105.65	+1.50	33	423	+6
Sep20	191209	108.75	108.75	108.75	108.75	+1.50	16	235	+13
Nov20	191209	111.90	111.90	111.90	111.90	+1.50	0	201	+0
Total Volume and Open Interest							1,656	18,955	+303
Sugar #11(ICE)
Mar20	191209	13.21	13.42	13.19	13.38	+0.20	69,342	461,274	-9,496
May20	191209	13.26	13.47	13.25	13.43	+0.20	36,536	197,761	-1,386
Jul20	191209	13.30	13.50	13.29	13.47	+0.19	24,758	137,141	+1,371
Oct20	191209	13.47	13.66	13.45	13.63	+0.18	11,541	104,611	+1,186
Mar21	191209	13.91	14.14	13.91	14.09	+0.17	5,746	55,334	+32
May21	191209	13.85	14.05	13.85	13.99	+0.16	1,357	11,433	+97
Jul21	191209	13.76	13.96	13.76	13.89	+0.14	1,030	11,338	+60
Oct21	191209	13.80	13.98	13.80	13.91	+0.13	851	11,465	+568
Total Volume and Open Interest							151,680	999,070	-7,240
London Cocoa(LCE)
Dec19	191209	1996	1999	1981	1990	-12	4,866	16,109	-3,364
Mar20	191209	1862	1862	1841	1842	-19	17,995	108,259	-4,257
May20	191209	1849	1851	1832	1833	-19	6,284	56,176	-515
Jul20	191209	1834	1835	1818	1820	-16	3,249	43,760	-229
Sep20	191209	1812	1814	1800	1802	-13	2,066	39,774	+47
Dec20	191209	1737	1742	1731	1731	-10	1,713	41,326	+901
Mar21	191209	1707	1711	1703	1703	-7	597	19,562	-170
Total Volume and Open Interest							36,977	335,503	-7,675
London Sugar(LCE)
Mar20	191209	348.00	352.60	347.80	351.60	+4.10	7,607	42,764	-1,605
May20	191209	352.50	356.90	352.10	355.60	+3.00	2,959	14,592	-110
Aug20	191209	357.70	361.30	357.10	360.50	+3.20	823	8,466	+194
Oct20	191209	361.10	364.20	361.10	363.70	+3.10	225	3,613	+78
Dec20	191209	367.50	367.70	367.50	367.70	+3.40	119	2,174	+94
Total Volume and Open Interest							11,780	72,989	-1,331
Cotton(ICE)
Mar20	191209	66.01	66.25	64.81	65.38	-0.62	13,374	120,872	-283
May20	191209	67.12	67.12	65.85	66.40	-0.45	5,164	33,585	+458
Jul20	191209	67.56	67.56	66.69	67.17	-0.34	2,008	16,512	+175
Oct20	191209	67.42	67.42	67.42	67.42	-0.34	0	7	+0
Dec20	191209	67.65	67.65	66.94	67.30	-0.34	1,059	24,462	+11
Mar21	191209	68.06	68.06	67.84	67.84	-0.30	10	1,047	+10
Total Volume and Open Interest							21,617	197,361	+349
Lumber(CME)
Jan20	191209	405.4	407.1	398.3	399.4	-6.7	313	2,256	-27
Mar20	191209	412.9	413.2	406.9	407.3	-5.5	149	602	+36
May20	191209	404.1	404.1	402.3	402.9	-8.6	66	283	+14
Jul20	191209	401.4	401.4	394.8	395.3	-8.6	53	127	+29
Sep20	191209	391.3	391.3	391.3	391.3	-8.6	0	5	+0
Nov20	191209	389.8	389.8	389.8	389.8	-8.6
Jan21	191209	388.3	388.3	388.3	388.3	-8.6
Total Volume and Open Interest							581	3,273	+52
Crude Oil(NYM)
Jan20	191209	59.11	59.25	58.23	59.02	-0.18	649,461	406,930	-10,367
Feb20	191209	59.03	59.14	58.18	58.92	-0.18	149,069	261,782	+11,882
Mar20	191209	58.72	58.84	57.88	58.64	-0.14	86,950	220,203	+5,719
Apr20	191209	58.26	58.45	57.50	58.28	-0.09	30,504	120,992	-988
May20	191209	57.95	58.02	57.10	57.88	-0.04	18,635	95,311	+1,777
Jun20	191209	57.27	57.56	56.66	57.43	unch	53,091	201,202	+2,243
Jul20	191209	56.76	57.05	56.19	56.95	+0.02	8,726	72,878	+2,439
Aug20	191209	56.24	56.57	55.84	56.48	+0.04	4,582	46,382	-16
Sep20	191209	55.69	56.13	55.32	56.05	+0.07	10,347	92,569	-58
Oct20	191209	55.28	55.70	54.96	55.66	+0.08	2,315	51,140	+188
Nov20	191209	55.03	55.34	54.71	55.32	+0.09	2,735	44,306	+606
Dec20	191209	54.80	55.08	54.32	55.00	+0.08	43,784	199,824	+1,026
Jan21	191209	54.54	54.68	54.53	54.68	+0.08	1,807	36,413	+341
Feb21	191209	54.11	54.43	54.11	54.39	+0.08	1,214	20,610	+192
Mar21	191209	54.00	54.50	53.96	54.12	+0.07	2,198	30,287	+27
Apr21	191209	53.87	53.87	53.87	53.87	+0.06	392	10,377	+70
Total Volume and Open Interest							1,097,705	2,209,751	+17,240
e-miNY Crude Oil(NYM)
Jan20	191209	59.175	59.325	58.225	59.025	-0.175	21,621	2,635	-95
Feb20	191209	59.050	59.125	58.175	58.925	-0.175	1,128	937	+82
Mar20	191209	58.700	58.825	57.900	58.650	-0.125	142	315	+106
Apr20	191209	58.000	58.275	57.750	58.275	-0.100	3	155	-1
May20	191209	57.875	57.875	57.450	57.875	-0.050	1	125	+0
Jun20	191209	57.050	57.500	56.750	57.425	unch	22	38	+0
Jul20	191209	56.625	56.950	56.450	56.950	+0.025	7	44	+0
Aug20	191209	56.475	56.475	56.475	56.475	+0.025	1	37	+0
Sep20	191209	56.050	56.050	56.050	56.050	+0.075	0	30	+0
Oct20	191209	55.650	55.650	55.650	55.650	+0.075	0	4	+0
Total Volume and Open Interest							22,936	4,432	+93
NY Harbor ULSD(NYM)
Jan20	191209	195.47	195.52	192.52	194.42	-0.79	74,714	118,237	-5,040
Feb20	191209	195.45	195.47	192.56	194.33	-0.81	50,294	57,337	+136
Mar20	191209	194.44	194.57	191.87	193.63	-0.70	32,768	70,584	+590
Apr20	191209	192.31	192.99	190.36	192.18	-0.59	19,539	55,631	+600
May20	191209	191.06	191.32	189.22	191.03	-0.49	10,605	27,549	+307
Jun20	191209	190.59	190.69	188.33	190.14	-0.44	12,804	27,439	-281
Jul20	191209	189.39	189.88	188.18	189.88	-0.39	1,913	8,703	+117
Aug20	191209	189.23	189.74	188.47	189.74	-0.35	851	4,810	-190
Sep20	191209	188.21	189.74	188.04	189.74	-0.34	974	6,203	+67
Oct20	191209	188.22	189.80	188.02	189.74	-0.37	447	3,687	+56
Nov20	191209	188.52	189.75	188.52	189.75	-0.37	427	2,895	+51
Dec20	191209	190.22	190.22	187.98	189.71	-0.38	3,972	18,077	+841
Jan21	191209	189.71	189.71	189.71	189.71	-0.40	696	3,695	+332
Feb21	191209	189.10	189.10	189.10	189.10	-0.41	104	594	+44
Total Volume and Open Interest							210,311	414,082	-2,269
RBOB Gasoline(NYM)
Jan20	191209	164.75	166.22	162.28	165.48	+0.74	62,255	137,483	-3,127
Feb20	191209	165.13	166.36	162.76	165.69	+0.56	39,284	57,352	-673
Mar20	191209	166.62	167.42	163.94	166.81	+0.47	23,012	54,822	+908
Apr20	191209	184.05	184.51	181.36	184.03	+0.18	14,924	29,180	+973
May20	191209	183.22	184.41	181.79	184.14	+0.23	5,408	22,494	+351
Jun20	191209	181.90	183.01	180.31	182.75	+0.16	5,941	21,591	+537
Jul20	191209	179.58	180.66	178.16	180.50	+0.13	1,726	10,459	-8
Aug20	191209	175.90	177.94	175.90	177.85	+0.14	855	3,516	+115
Sep20	191209	173.02	174.90	172.90	174.79	+0.26	3,085	5,473	+342
Oct20	191209	159.53	161.38	159.53	161.33	+0.27	1,913	4,155	+689
Total Volume and Open Interest							161,287	363,881	+428
e-miNY RBOB Gasoline(NYM)
Jan20	191209	165.48	165.50	165.48	165.48	+0.74	0	1	+0
Feb20	191209	165.69	165.69	165.69	165.69	+0.56
Mar20	191209	166.81	166.81	166.81	166.81	+0.47
Apr20	191209	184.03	184.03	184.03	184.03	+0.18
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Jan20	191209	2.210	2.258	2.158	2.232	-0.102	179,532	408,918	-3,698
Feb20	191209	2.208	2.258	2.169	2.234	-0.085	54,792	145,304	+6,099
Mar20	191209	2.159	2.211	2.120	2.193	-0.056	42,283	197,752	+1,522
Apr20	191209	2.093	2.154	2.090	2.145	-0.023	36,295	121,701	-745
May20	191209	2.141	2.171	2.119	2.165	-0.016	11,206	95,127	+811
Jun20	191209	2.192	2.223	2.186	2.217	-0.014	7,397	35,408	+1,475
Jul20	191209	2.249	2.275	2.220	2.271	-0.013	4,175	29,536	+284
Aug20	191209	2.251	2.288	2.251	2.285	-0.014	2,101	28,108	+81
Sep20	191209	2.240	2.275	2.232	2.273	-0.014	1,663	27,151	+134
Oct20	191209	2.280	2.306	2.275	2.303	-0.013	7,867	69,196	+663
Nov20	191209	2.380	2.383	2.358	2.379	-0.016	1,646	21,588	-71
Dec20	191209	2.548	2.561	2.537	2.555	-0.018	1,851	24,269	-8
Jan21	191209	2.677	2.687	2.661	2.680	-0.019	4,312	25,657	+90
Feb21	191209	2.643	2.652	2.631	2.649	-0.014	1,163	10,934	-82
Mar21	191209	2.531	2.543	2.510	2.542	-0.007	1,122	13,074	+419
Apr21	191209	2.268	2.300	2.268	2.299	+0.001	1,377	12,234	-8
Total Volume and Open Interest							361,737	1,307,835	+7,173
Brent Crude Oil(ICE)
Feb20	191209	64.29	64.50	63.61	64.25	-0.14	294,838	531,925	-18,076
Mar20	191209	63.34	63.51	62.64	63.28	-0.11	150,252	353,492	+12,938
Apr20	191209	63.00	63.00	61.91	62.54	-0.08	78,758	147,265	+4,757
May20	191209	62.07	62.21	61.40	62.02	-0.06	40,919	125,200	+5,361
Jun20	191209	61.61	61.76	60.97	61.58	-0.04	76,098	285,717	+1,795
Jul20	191209	61.13	61.27	60.52	61.13	-0.02	21,336	103,566	-740
Aug20	191209	60.49	60.87	60.14	60.74	-0.01	9,553	92,352	-272
Sep20	191209	60.33	60.55	59.83	60.43	+0.01	16,931	108,055	+190
Oct20	191209	60.00	60.21	59.55	60.11	+0.02	4,156	71,595	-989
Nov20	191209	59.75	59.83	59.75	59.83	+0.04	5,105	48,371	-1,096
Dec20	191209	59.41	59.66	58.96	59.55	+0.05	51,072	241,612	+2,739
Jan21	191209	59.30	59.32	59.20	59.32	+0.06	1,843	39,746	-104
Feb21	191209	59.12	59.12	59.12	59.12	+0.08	1,221	33,849	+101
Mar21	191209	58.93	58.93	58.93	58.93	+0.08	1,225	26,574	+98
Total Volume and Open Interest							776,044	2,566,204	+9,305
Gas Oil(ICE)
Dec19	191209	589.25	590.00	582.00	586.25	-1.00	46,453	79,944	-5,108
Jan20	191209	591.75	591.75	582.00	586.75	-1.00	94,531	176,678	+1,612
Feb20	191209	591.00	591.25	582.50	587.50	-0.75	65,831	99,206	+7,411
Mar20	191209	586.75	588.25	580.75	586.00	-0.25	37,796	84,842	+2,415
Apr20	191209	585.25	585.25	577.50	582.75	unch	16,438	53,447	-33
May20	191209	580.25	581.25	574.25	579.50	unch	11,882	50,377	+1,008
Jun20	191209	576.50	577.75	570.50	575.75	unch	29,385	77,365	+1,234
Jul20	191209	574.75	575.25	569.00	574.00	unch	4,633	26,799	+473
Aug20	191209	572.00	574.00	568.00	572.75	unch	1,586	20,572	+287
Sep20	191209	573.25	573.25	567.00	571.75	unch	2,638	24,087	-31
Total Volume and Open Interest							328,498	838,077	+11,467
Ethanol(CBOT)
Jan20	191209	1.367	1.370	1.360	1.363	-0.012	34	487	-12
Feb20	191209	1.389	1.389	1.380	1.383	-0.012	13	69	+10
Mar20	191209	1.403	1.403	1.403	1.403	-0.012	1	101	+1
Apr20	191209	1.434	1.434	1.434	1.434	-0.012
May20	191209	1.434	1.434	1.434	1.434	-0.012	5	5	+5
Jun20	191209	1.434	1.434	1.434	1.434	-0.012
Jul20	191209	1.434	1.434	1.434	1.434	-0.012
Aug20	191209	1.434	1.434	1.434	1.434	-0.012
Total Volume and Open Interest							53	662	+4
WTI Crude Oil(ICE)
Jan20	191209	59.13	59.25	58.25	59.02	-0.18	31,877	74,146	-2,652
Feb20	191209	59.11	59.15	58.19	58.92	-0.18	57,498	81,898	+1,610
Mar20	191209	58.77	58.85	57.90	58.64	-0.14	51,601	67,526	+2,225
Apr20	191209	58.34	58.46	57.53	58.28	-0.09	23,262	32,382	+1,354
May20	191209	57.66	58.02	57.15	57.88	-0.04	8,062	21,469	-354
Jun20	191209	57.18	57.57	56.73	57.43	unch	15,703	70,181	-1,050
Jul20	191209	56.94	57.03	56.90	56.95	+0.02	1,079	13,614	+15
Aug20	191209	56.35	56.48	56.35	56.48	+0.04	374	8,553	-12
Sep20	191209	55.72	56.11	55.72	56.05	+0.07	2,431	15,921	-179
Oct20	191209	55.66	55.66	55.66	55.66	+0.08	197	8,025	-11
Nov20	191209	55.32	55.32	55.32	55.32	+0.09	531	6,690	+498
Dec20	191209	54.65	55.05	54.65	55.00	+0.08	10,195	85,996	+382
Jan21	191209	54.68	54.68	54.68	54.68	+0.08	550	4,103	+508
Feb21	191209	54.39	54.39	54.39	54.39	+0.08	11	3,142	-10
Mar21	191209	54.12	54.12	54.12	54.12	+0.07	4	3,871	+1
Apr21	191209	53.87	53.87	53.87	53.87	+0.06	0	2,239	+0
Total Volume and Open Interest							208,490	615,033	+3,138
US Dollar Index(ICE)
Dec19	191209	97.665	97.700	97.525	97.610	-0.050	10,055	44,167	-306
Mar20	191209	97.235	97.275	97.110	97.180	-0.065	448	2,949	-1
Jun20	191209	96.860	96.860	96.785	96.820	-0.065	1	235	+0
Total Volume and Open Interest							10,504	47,429	-307
Australian Dollar(CME)
Dec19	191209	68.38	68.39	68.21	68.33	-0.06	101,479	170,389	-550
Mar20	191209	68.50	68.54	68.35	68.47	-0.07	8,751	11,127	+5,386
Jun20	191209	68.69	68.69	68.54	68.62	-0.06	1	198	+1
Total Volume and Open Interest							110,738	183,104	+4,509
British Pound(CME)
Dec19	191209	131.36	131.84	131.35	131.51	+0.10	114,012	227,241	+5,240
Mar20	191209	131.73	132.22	131.73	131.90	+0.11	8,652	21,173	+1,327
Jun20	191209	132.36	132.43	132.19	132.21	+0.12	112	270	+42
Total Volume and Open Interest							123,982	251,730	+6,802
Canadian Dollar(CME)
Dec19	191209	75.42	75.63	75.39	75.59	+0.19	85,957	148,698	+683
Mar20	191209	75.48	75.67	75.42	75.63	+0.20	2,684	26,112	+473
Jun20	191209	75.48	75.63	75.46	75.63	+0.20	435	1,771	+413
Sep20	191209	75.63	75.63	75.60	75.62	+0.20	13	389	+6
Total Volume and Open Interest							89,215	179,070	+1,675
Japanese Yen(CME)
Dec19	191209	92.11	92.26	92.05	92.09	-0.06	127,794	180,938	-3,938
Mar20	191209	92.67	92.80	92.60	92.64	-0.05	28,501	27,272	+5,156
Jun20	191209	93.11	93.22	93.11	93.11	-0.06	7	56	+3
Total Volume and Open Interest							156,574	211,052	+1,375
Swiss Franc(CME)
Dec19	191209	101.07	101.31	100.95	101.26	+0.19	22,412	70,892	-1,416
Mar20	191209	101.79	102.01	101.65	101.96	+0.19	720	3,188	+278
Jun20	191209	102.61	102.61	102.61	102.61	+0.19	0	34	+0
Total Volume and Open Interest							23,132	74,116	-1,138
EuroFX(CME)
Dec19	191209	110.63	110.83	110.58	110.69	+0.08	199,336	525,396	-4,742
Mar20	191209	111.31	111.51	111.26	111.38	+0.09	54,770	86,904	+17,065
Jun20	191209	111.91	112.12	111.90	112.00	+0.09	353	1,982	+25
Total Volume and Open Interest							255,200	620,481	+12,287
Mexican Peso(CME)
Dec19	191209	517.63	520.00	517.50	519.75	+2.13	38,744	266,298	-5,141
Jan20	191209	516.00	518.25	516.00	518.25	+2.38	21	84	+13
Total Volume and Open Interest							46,023	292,223	+900
Brazilian Real(CME)
Jan20	191209	241.60	242.40	240.15	241.60	+0.85	6,916	58,347	+900
Feb20	191209	241.20	241.85	239.90	241.30	+0.85	0	132	+0
Mar20	191209	239.70	241.35	239.70	241.05	+0.80	50	5,234	+18
Apr20	191209	240.70	240.70	239.65	240.70	+0.80
Total Volume and Open Interest							6,966	63,713	+918
30-Year T-Bonds(CBOT)
Dec19	191209	158~130	159~060	158~120	158~250	+0~110	3,189	22,491	-1,600
Mar20	191209	157~190	158~130	157~180	157~310	+0~110	282,601	951,890	-5,109
Jun20	191209	157~310	157~310	157~310	157~310	+0~110	0	2	+0
Total Volume and Open Interest							285,790	974,383	-6,709
10-Year T-Notes(CBOT)
Dec19	191209	128~290	129~055	128~285	129~000	+0~030	26,072	30,300	-5,495
Mar20	191209	128~285	129~055	128~270	128~310	+0~025	1,696,136	3,582,973	-99,613
Jun20	191209	128~125	128~280	128~125	128~280	+0~025	9	30	+6
Total Volume and Open Interest							1,722,217	3,613,303	-105,102
5-Year T-Notes(CBOT)
Dec19	191209	118~126	118~170	118~126	118~134	+0~004	22,291	49,859	-7,778
Mar20	191209	118~214	118~256	118~210	118~216	+0~004	804,215	4,132,687	-39,593
Jun20	191209	118~216	118~216	118~216	118~216	+0~004
Total Volume and Open Interest							826,506	4,182,546	-47,371
2 Year T-Notes(CBOT)
Dec19	191209	107~167	107~180	107~166	107~172	-0~001	7,164	58,544	-3,096
Mar20	191209	107~230	107~241	107~224	107~225	-0~003	469,088	3,483,100	+22,645
Jun20	191209	107~225	107~225	107~225	107~225	-0~003
Total Volume and Open Interest							476,252	3,541,644	+19,549
Eurodollars(CME)
Dec19	191209	98.113	98.115	98.110	98.115	+0.005	192,105	1,559,324	-248
Mar20	191209	98.290	98.300	98.285	98.295	+0.005	245,780	1,589,656	-1,720
Jun20	191209	98.370	98.390	98.370	98.380	+0.005	185,436	1,339,841	-18,601
Sep20	191209	98.435	98.460	98.430	98.440	unch	153,063	1,086,962	-1,283
Dec20	191209	98.435	98.460	98.425	98.435	unch	195,749	1,258,013	+838
Mar21	191209	98.500	98.525	98.485	98.495	unch	135,571	865,126	-13,474
Jun21	191209	98.495	98.520	98.480	98.490	unch	128,458	899,168	+925
Sep21	191209	98.495	98.515	98.480	98.485	unch	113,991	694,020	+5,747
Dec21	191209	98.450	98.475	98.435	98.445	unch	94,586	677,209	-2,435
Mar22	191209	98.445	98.470	98.430	98.440	+0.005	69,732	459,963	+2,102
Jun22	191209	98.420	98.445	98.410	98.415	+0.005	71,135	325,594	+6,594
Sep22	191209	98.400	98.430	98.390	98.395	unch	60,490	272,986	+4,262
Dec22	191209	98.375	98.400	98.365	98.370	+0.005	36,385	253,536	+1,790
Mar23	191209	98.360	98.385	98.350	98.355	+0.005	35,101	257,358	+956
Jun23	191209	98.340	98.365	98.330	98.335	+0.005	32,031	127,409	+574
Sep23	191209	98.315	98.350	98.315	98.315	+0.005	31,043	137,709	-269
Dec23	191209	98.300	98.325	98.295	98.295	+0.005	19,379	103,050	+41
Mar24	191209	98.285	98.310	98.275	98.280	+0.010	20,043	98,127	+228
Total Volume and Open Interest							1,886,825	12,360,377	-12,092
Ultra T-Bond(CBOT)
Dec19	191209	186~21	187~00	186~10	186~12	+0~22	1,749	7,310	-1,232
Mar20	191209	184~27	186~10	184~25	185~18	+0~21	148,178	1,205,371	+1,899
Jun20	191209	185~03	185~03	185~03	185~03	+0~21
Total Volume and Open Interest							149,927	1,212,681	+667
Ultra 10-Yr T-Note(CBOT)
Dec19	191209	140~125	140~210	140~070	140~130	+0~055	3,535	6,643	-2,408
Mar20	191209	141~155	141~305	141~140	141~210	+0~055	184,859	892,014	+4,612
Jun20	191209	141~210	141~210	141~210	141~210	+0~055
Total Volume and Open Interest							188,394	898,657	+2,204
30 Day Federal Funds(CBOT)
Dec19	191209	98.445	98.448	98.442	98.442	unch	54,579	232,988	-14,064
Jan20	191209	98.445	98.445	98.440	98.440	unch	73,815	441,620	+3,027
Feb20	191209	98.465	98.465	98.460	98.460	unch	42,367	307,381	-5,662
Mar20	191209	98.475	98.480	98.470	98.475	unch	15,756	128,138	+2,515
Apr20	191209	98.500	98.510	98.500	98.500	unch	13,126	210,628	+1,656
May20	191209	98.530	98.535	98.525	98.530	unch	15,465	169,101	+896
Total Volume and Open Interest							249,189	1,824,128	-9,282
Japanese Govt Bonds(SGX)
Dec19	191209	152.51	152.52	152.18	152.34	-0.33	1,732	15,036	-279
Mar20	191209	152.49	152.49	152.15	152.30	-0.34	216	823	+135
Jun20	191209	152.30	152.30	152.30	152.30	-0.34
Total Volume and Open Interest							1,948	15,859	-144
Euro-Buxl(EUREX)
Mar20	191209	203.20	204.46	203.10	203.82	+0.44	67,343	239,998	-18,285
Jun20	191209	202.40	202.40	202.40	202.40	+0.44	0	7	+0
Sep20	191209	202.40	202.40	202.40	202.40
Euro-Bund(EUREX)
Mar20	191209	172.10	172.59	172.02	172.37	+0.28	719,291	1,497,075	+30,288
Jun20	191209	169.69	169.69	169.65	169.65	+0.08	0	1	+0
Sep20	191209	169.65	169.65	169.65	169.65
Euro-Bobl(EUREX)
Mar20	191209	134.11	134.27	134.09	134.24	+0.14	486,532	1,211,711	-4,028
Jun20	191209	134.62	134.62	134.62	134.62	+0.14
Sep20	191209	134.62	134.62	134.62	134.62
Euro-Schatz(EUREX)
Mar20	191209	111.97	112.00	111.97	112.00	+0.03	268,075	1,420,344	-23,136
Jun20	191209	111.82	111.82	111.82	111.82	+0.03
Sep20	191209	111.82	111.82	111.82	111.82
3-Mth Euribor(EUREX)
Dec19	191209	100.395	100.395	100.395	100.395	unch	0	1,977	+0
Mar20	191209	100.405	100.405	100.405	100.405	unch	0	1,055	+0
Jun20	191209	100.415	100.415	100.415	100.415	+0.005	0	527	+0
Total Volume and Open Interest							445	6,421	+378
Long Gilt(LIFFE)
Dec19	191209	131~12	131~18	131~10	131~10	-0~00	3,963	74,699	-2,673
Mar20	191209	132~01	132~09	131~27	131~31	-0~00	204,436	637,308	-89
Total Volume and Open Interest							208,399	712,007	-2,762
3-Mth Short Sterling(LIFFE)
Dec19	191209	99.21	99.21	99.21	99.21	unch	22,432	653,478	+10
Mar20	191209	99.26	99.27	99.25	99.26	unch	52,895	610,372	-436
Jun20	191209	99.28	99.30	99.28	99.29	unch	41,402	609,245	-3,995
Sep20	191209	99.29	99.31	99.29	99.29	-0.01	42,723	525,561	-4,761
Dec20	191209	99.27	99.29	99.25	99.26	-0.01	54,918	577,603	+3,174
Mar21	191209	99.28	99.29	99.26	99.27	-0.01	44,814	288,609	-5,640
Total Volume and Open Interest							550,464	4,380,258	-24,245
3-Mth Euribor(LIFFE)
Dec19	191209	100.390	100.395	100.390	100.390	unch	45,342	642,569	+389
Mar20	191209	100.400	100.410	100.400	100.405	+0.005	37,187	436,634	+218
Jun20	191209	100.405	100.415	100.405	100.410	+0.005	43,770	374,544	-3,404
Total Volume and Open Interest							590,215	4,165,233	+14,477
3-Mth Aus T-Bills(SFE)
Dec19	191209	99.04	99.06	99.03	99.06	+0.02	10,555	75,251	-2,127
Mar20	191209	99.22	99.22	99.20	99.22	-0.01	26,951	226,277	-5,282
Jun20	191209	99.31	99.32	99.29	99.31	-0.01	13,078	219,567	-2,031
Sep20	191209	99.37	99.37	99.34	99.37	unch	27,194	219,243	+3,100
Dec20	191209	99.33	99.34	99.31	99.33	-0.01	10,920	144,692	+1,638
Mar21	191209	99.33	99.34	99.30	99.32	-0.01	4,825	99,023	+170
Jun21	191209	99.30	99.32	99.28	99.30	-0.01	3,114	59,960	+13
Sep21	191209	99.27	99.29	99.25	99.27	-0.01	4,590	37,250	+191
Dec21	191209	99.23	99.24	99.20	99.22	-0.01	2,159	9,100	+781
Mar22	191209	99.21	99.21	99.18	99.21	-0.01	20	1,276	+20
Total Volume and Open Interest							103,660	1,093,403	-3,512
10-Year Aus T-Bonds(SFE)
Dec19	191209	98.87	98.89	98.83	98.85	-0.03	190,971	1,366,004	-16,427
Mar20	191209	98.86	98.87	98.83	98.85	-0.02	4,850	25,943	+2,707
Total Volume and Open Interest							195,821	1,391,947	-13,720
3-Year Aus T-Bonds(SFE)
Dec19	191209	99.29	99.30	99.26	99.28	-0.01	240,299	1,305,626	+5,073
Mar20	191209	99.32	99.33	99.30	99.32	-0.01	36,624	58,957	+34,183
Total Volume and Open Interest							276,923	1,364,583	+39,256
Gold(CMX)
Dec19	191209	1458.8	1464.2	1458.6	1459.3	+0.2	907	2,546	+279
Feb20	191209	1464.1	1469.8	1463.0	1464.9	-0.2	240,014	511,603	-1,381
Apr20	191209	1469.0	1475.2	1469.0	1470.5	-0.2	4,689	88,130	+1,059
Jun20	191209	1476.0	1480.3	1474.2	1475.6	-0.2	2,346	64,407	+806
Aug20	191209	1482.9	1485.1	1480.1	1480.8	-0.1	1,347	10,278	+653
Oct20	191209	1485.4	1485.4	1485.4	1485.4	-0.1	93	6,721	+43
Dec20	191209	1493.2	1494.0	1489.4	1489.8	-0.1	231	9,800	-19
Feb21	191209	1496.2	1496.2	1494.3	1494.3	unch	30	561	+26
Apr21	191209	1498.1	1498.1	1498.1	1498.1	+0.6	1	32	+0
Jun21	191209	1501.0	1501.5	1501.0	1501.5	+1.4	7	1,695	-2
Aug21	191209	1505.6	1505.6	1505.6	1505.6	+1.4	0	1	+0
Oct21	191209	1509.5	1509.5	1509.5	1509.5	+1.4
Total Volume and Open Interest							250,302	700,602	+1,524
Silver(CMX)
Dec19	191209	1647.5	1661.5	1647.0	1653.2	+5.1	261	914	-88
Mar20	191209	1660.0	1673.0	1656.5	1664.2	+4.6	69,272	161,631	-3,763
May20	191209	1668.0	1681.0	1666.0	1672.9	+4.7	1,645	18,716	+277
Jul20	191209	1674.5	1689.0	1674.5	1681.2	+4.9	973	17,112	+46
Sep20	191209	1688.0	1690.0	1687.0	1688.6	+4.8	503	2,604	+0
Dec20	191209	1698.0	1702.0	1698.0	1699.5	+4.0	561	2,665	+278
Mar21	191209	1708.0	1708.0	1708.0	1708.0	+4.0	0	3	+0
Total Volume and Open Interest							73,632	204,953	-3,316
Platinum(NYMEX)
Jan20	191209	898.7	902.8	889.9	898.5	-0.4	19,932	70,320	-1,703
Apr20	191209	902.7	908.0	896.1	904.3	-0.5	1,815	19,917	+638
Jul20	191209	903.3	911.4	903.3	909.1	-0.3	50	515	+19
Oct20	191209	911.1	911.1	911.1	911.1	-0.4	3	32	+3
Total Volume and Open Interest							21,801	90,786	-1,042
Palladium(NYMEX)
Dec19	191209	1861.00	1870.00	1854.20	1858.80	+14.60	3	49	-2
Mar20	191209	1850.20	1868.60	1844.40	1856.60	+10.50	3,540	23,198	+111
Jun20	191209	1840.50	1855.40	1840.50	1851.80	+10.40	39	2,129	+18
Total Volume and Open Interest							3,582	25,577	+127
Copper(CMX)
Dec19	191209	271.65	274.80	271.30	274.65	+3.55	354	3,594	-191
Mar20	191209	274.55	276.20	272.00	275.85	+3.35	46,282	136,431	-2,274
May20	191209	275.05	277.15	272.85	276.80	+3.40	4,959	25,432	-428
Jul20	191209	274.70	277.80	274.25	277.60	+3.40	3,030	22,612	-404
Sep20	191209	275.10	278.40	274.85	278.20	+3.30	691	6,185	+330
Total Volume and Open Interest							56,361	206,085	-2,911
E-mini DJIA Index(CBOT)
Dec19	191209	28020	28047	27878	27902	-112	164,776	93,249	-533
Mar20	191209	28025	28040	27873	27895	-108	1,298	7,652	+678
Jun20	191209	27825	27974	27825	27825	-101	2	17	+2
Sep20	191209	27764	27764	27764	27764	-121
Total Volume and Open Interest							166,076	100,918	+147
S & P 500(CME)
Dec19	191209	3143.80	3149.00	3131.90	3134.50	-11.60	905	27,134	-350
Mar20	191209	3150.00	3150.50	3135.00	3136.70	-11.40	14	206	+22
Jun20	191209	3136.40	3136.40	3136.40	3136.40	-10.90	0	140	-1
Sep20	191209	3135.20	3135.20	3135.20	3135.20	-12.00
Total Volume and Open Interest							919	27,554	-329
S & P 500 E-Mini(CME)
Dec19	191209	3146.50	3149.50	3131.25	3134.50	-11.50	1,318,780	2,589,774	-4,333
Mar20	191209	3149.00	3151.75	3133.75	3136.75	-11.25	37,818	302,947	+17,491
Jun20	191209	3143.00	3150.25	3134.00	3136.50	-10.75	90	4,670	+28
Sep20	191209	3135.25	3150.00	3135.25	3135.25	-12.00	0	154	+0
Total Volume and Open Interest							1,356,790	2,899,775	+13,287
NASDAQ 100 E-Mini(CME)
Dec19	191209	8401.50	8427.25	8347.00	8356.00	-44.25	370,987	202,029	+135
Mar20	191209	8431.00	8447.75	8369.00	8377.50	-43.50	1,903	6,073	+268
Jun20	191209	8469.00	8469.00	8391.25	8397.50	-45.00	7	82	+3
Total Volume and Open Interest							372,897	208,187	+406
S&P Midcap 400(CME) e-Mini
Dec19	191209	2024.50	2025.20	2011.10	2013.40	-9.70	9,628	75,669	+515
Mar20	191209	2020.00	2025.50	2013.70	2015.50	-9.80	7	124	+3
Jun20	191209	2022.60	2022.60	2022.60	2022.60	-8.40
Total Volume and Open Interest							9,635	75,793	+518
Volatility Index(CBOE)
Dec19	191209	14.39	15.80	14.30	15.63	+1.20	65,668	155,102	-14,826
Jan20	191209	16.29	17.16	16.25	17.13	+0.75	52,282	172,868	+7,391
Feb20	191209	17.47	18.12	17.45	18.08	+0.55	14,238	55,038	-175
Mar20	191209	17.63	18.10	17.63	18.08	+0.40	8,501	32,956	+1,362
Total Volume and Open Interest							147,461	471,073	-4,211
S & P 600(CME)
Dec19	191209	999.50	999.50	999.50	999.50	-2.80	0	961	+0
Mar20	191209	1000.10	1000.10	1000.10	1000.10	-2.90
Total Volume and Open Interest							0	961	+0
Russell 2000 Mini(CME)
Dec19	191209	1636.60	1637.80	1628.60	1630.40	-6.00	107,066	476,291	+5,851
Mar20	191209	1638.50	1639.90	1631.10	1632.70	-5.90	2,594	9,038	+2,336
Jun20	191209	1634.60	1634.60	1634.60	1634.60	-6.30	0	3	+0
Total Volume and Open Interest							109,660	485,332	+8,187
Nikkei 225(CME)
Dec19	191209	23550	23560	23350	23375	-155	8,343	34,707	-446
Mar20	191209	23535	23535	23340	23365	-140	1,920	3,961	-321
Total Volume and Open Interest							10,263	38,668	-767
Nikkei 225(SGX)
Dec19	191209	23400	23560	23345	23440	+25	91,998	152,272	+1,340
Mar20	191209	23330	23555	23300	23370	+5	2,504	5,009	+1,933
Jun20	191209	23225	23225	23225	23225	+105	0	1,450	+0
Total Volume and Open Interest							114,552	183,409	-9,665
Nikkei 225 Mini(JPX)
Dec19	191209	23415	23560	23335	23440	+130	1,281,812	431,779	-8,653
Mar20	191209	23345	23490	23265	23380	+140	136,920	44,443	+8,005
Jun20	191209	23160	23295	23100	23180	+130	806	2,152	-58
Total Volume and Open Interest							1,442,216	533,957	-3,207
Nikkei 225(JPX)
Dec19	191209	23420	23560	23340	23440	+130	104,321	285,847	-572
Mar20	191209	23350	23490	23270	23380	+140	6,105	28,259	+2,654
Jun20	191209	23110	23280	23110	23180	+130	33	15,205	-481
Total Volume and Open Interest							110,462	400,209	+1,701
Nikkei 225(CME) Yen
Dec19	191209	23560	23560	23350	23370	-160	37,045	70,611	-3,627
Mar20	191209	23470	23490	23285	23310	-155	3,878	5,583	+3,180
Jun20	191209	23190	23190	23190	23190	-150
Total Volume and Open Interest							40,923	76,194	-447
Nikkei 225(CME) e-Mini Yen
Dec19	191209	23370	23370	23370	23370	-160	0	5	+0
Mar20	191209	23310	23310	23310	23310	-160
Jun20	191209	23190	23190	23190	23190	-150
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Dec19	191209	5865.5	5870.0	5822.5	5836.5	-34.5	60,259	347,464	-14,566
Jan20	191209	5838.5	5844.0	5828.0	5828.0	-34.5	501	819	+323
Feb20	191209	5823.5	5823.5	5823.5	5823.5	-34.5
Mar20	191209	5820.0	5820.0	5820.0	5820.0	-34.5	13	86	+7
Total Volume and Open Interest							60,774	362,877	-14,235
Hang Seng Index(HKFE)
Dec19	191209	26507	26664	26425	26516	+13	141,295	113,831	-1,101
Jan20	191209	26568	26720	26500	26580	+15	1,198	1,895	+303
Total Volume and Open Interest							142,779	125,362	-684
DAX(EUREX)
Dec19	191209	13166.5	13179.5	13073.0	13103.0	-65.5	98,633	119,822	-1,430
Mar20	191209	13159.5	13161.5	13082.0	13098.0	-65.5	186	2,440	+71
Jun20	191209	13118.0	13118.0	13118.0	13118.0	-65.5	14	278	+8
Total Volume and Open Interest							98,833	122,540	-1,351
Mini-DAX(EUREX)
Dec19	191209	13171.0	13181.0	13074.0	13103.0	-65.5	39,540	14,945	+64
Mar20	191209	13146.0	13174.0	13068.0	13098.0	-65.5	225	1,955	-11
Jun20	191209	13124.0	13124.0	13110.0	13118.0	-65.5	2	158	+2
Total Volume and Open Interest							39,767	17,058	+55
DJ EuroSTOXX 50(EUREX)
Dec19	191209	3687	3690	3662	3669	-21	751,038	3,647,775	-72,755
Mar20	191209	3674	3675	3650	3655	-21	4,676	314,913	+1,443
Jun20	191209	3573	3573	3573	3573	-20	101	37,472	+0
Total Volume and Open Interest							755,815	4,028,162	-71,312
Swiss Market Index(EUREX)
Dec19	191209	10456	10484	10415	10435	-24	39,969	185,890	-5,735
Mar20	191209	10344	10377	10309	10329	-24	651	17,966	+642
Jun20	191209	10161	10166	10144	10144	-24	501	1,865	+499
Total Volume and Open Interest							41,121	205,721	-4,594
FT-SE 100(EURONEXT)
Dec19	191209	7213.50	7256.50	7210.00	7229.50	-11.00	111,788	729,877	-3,974
Mar20	191209	7170.00	7187.00	7156.00	7162.50	-10.50	367	12,423	+186
Jun20	191209	7083.50	7083.50	7083.50	7083.50	-10.50	1	41	+0
Total Volume and Open Interest							112,156	742,341	-3,788
SPI 200(SFE)
Dec19	191209	6714.0	6750.0	6695.0	6729.0	+26.0	64,443	374,902	-10,717
Mar20	191209	6631.0	6677.0	6631.0	6659.0	+27.0	274	9,262	-140
Jun20	191209	6632.0	6632.0	6632.0	6632.0	+27.0	27	218	+0
Total Volume and Open Interest							64,795	385,063	-10,807
FTSE MIB(ISE)
Dec19	191209	23215.00	23225.00	22845.00	22941.00	-237.00	17,603	143,884	-2,558
Mar20	191209	23100.00	23125.00	22750.00	22844.00	-234.00	64	1,421	-10
Jun20	191209	22400.00	22455.00	22190.00	22269.00	-229.00	8	100	+8
Total Volume and Open Interest							17,675	145,408	-2,560
KOSPI 200(KFE)
Dec19	191209	276.80	278.80	276.70	277.90	+1.20	276,409	332,339	-2,031
Mar20	191209	273.95	276.00	273.90	275.20	+1.30	21,229	45,024	+12,546
Jun20	191209	275.00	275.95	274.90	275.15	+1.20	1,273	12,639	+402
Total Volume and Open Interest							298,911	423,156	+10,917
GSCI(CME)
Dec19	191209	421.90	422.85	419.65	422.15	-0.40	80	10,160	-80
Jan20	191209	420.50	421.85	419.75	421.25	-0.20	71	309	+71
Feb20	191209	419.85	419.85	419.85	419.85	-0.20
Total Volume and Open Interest							151	10,469	-9