MRCI's End of Day Prices

Daily Futures Price Listing Fri December 13, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan20	191213	906.00	917.00	901.50	907.50	+9.25	154,948	241,265	-32,277
Mar20	191213	920.00	931.50	916.00	921.50	+9.00	102,345	281,621	+5,186
May20	191213	933.75	944.25	929.75	935.25	+9.25	24,484	111,246	-422
Jul20	191213	945.00	956.00	942.00	947.50	+8.75	13,303	108,994	+399
Aug20	191213	949.50	959.50	946.50	951.75	+8.50	924	8,930	+12
Sep20	191213	946.25	956.25	944.50	948.75	+8.25	881	7,507	-8
Nov20	191213	948.00	957.75	946.25	951.00	+7.75	6,201	56,408	+651
Jan21	191213	952.75	961.00	950.50	955.00	+7.00	696	5,174	+181
Mar21	191213	948.50	955.25	946.50	950.75	+6.25	331	11,040	+87
May21	191213	953.75	955.75	947.75	951.50	+5.75	91	2,170	+37
Jul21	191213	953.25	959.75	951.50	955.25	+5.25	41	1,406	+25
Aug21	191213	954.00	954.00	954.00	954.00	+5.25	0	52	+0
Sep21	191213	942.75	942.75	942.75	942.75	+5.25	0	23	+0
Nov21	191213	943.25	945.50	937.00	941.75	+3.75	67	1,008	+30
Total Volume and Open Interest							304,312	836,853	-26,099
Soybean Meal(CBOT)
Jan20	191213	296.50	299.10	294.50	296.90	+2.70	88,996	112,228	-7,649
Mar20	191213	300.80	303.40	299.10	301.30	+2.60	79,901	160,098	+8,884
May20	191213	304.30	306.70	302.80	304.70	+2.20	27,728	74,561	+708
Jul20	191213	307.80	310.10	306.50	308.20	+1.90	14,227	46,594	-252
Aug20	191213	310.00	311.40	308.10	309.60	+1.50	2,297	10,025	+436
Sep20	191213	310.40	312.00	308.90	310.40	+1.50	1,365	9,607	+227
Oct20	191213	309.90	311.60	308.80	310.10	+1.60	1,079	7,096	-39
Dec20	191213	311.20	313.20	310.30	311.90	+1.70	2,717	22,468	+260
Jan21	191213	311.00	312.60	309.90	311.50	+1.90	300	2,046	+127
Mar21	191213	308.60	310.10	308.10	309.60	+2.00	223	3,430	+80
Total Volume and Open Interest							219,938	449,780	+2,328
Soybean Oil(CBOT)
Jan20	191213	32.30	32.95	32.30	32.60	+0.37	69,170	108,744	-10,485
Mar20	191213	32.51	33.23	32.51	32.87	+0.36	50,043	205,231	+6,519
May20	191213	32.87	33.49	32.87	33.13	+0.34	17,650	78,598	-320
Jul20	191213	33.12	33.75	33.12	33.41	+0.32	6,246	62,695	+430
Aug20	191213	33.32	33.81	33.30	33.48	+0.30	279	9,371	+11
Sep20	191213	33.42	33.89	33.37	33.55	+0.28	479	8,379	+42
Oct20	191213	33.47	33.91	33.40	33.55	+0.26	476	6,912	-72
Dec20	191213	33.50	34.05	33.50	33.68	+0.24	1,591	30,499	-208
Jan21	191213	33.94	34.07	33.66	33.79	+0.25	132	1,226	+59
Mar21	191213	34.13	34.13	33.85	33.98	+0.29	6	1,999	+0
Total Volume and Open Interest							146,179	514,948	-4,287
Canola(WCE)
Jan20	191213	459.3	463.1	458.0	461.0	+1.9	18,586	53,851	-6,596
Mar20	191213	468.2	472.3	467.0	469.9	+1.7	14,068	79,596	+3,451
May20	191213	476.3	480.3	475.0	478.5	+2.2	1,261	26,592	+36
Jul20	191213	480.6	485.9	480.6	484.5	+2.5	657	11,166	-168
Nov20	191213	484.9	488.0	484.7	487.2	+2.0	572	18,180	+145
Total Volume and Open Interest							35,216	190,107	-3,110
Corn(CBOT)
Mar20	191213	381.50	385.50	377.50	381.00	+3.25	128,564	796,957	+5,351
May20	191213	388.00	391.50	384.25	388.00	+3.75	28,282	200,626	+1,419
Jul20	191213	393.50	396.75	390.00	393.75	+3.75	28,026	241,594	+1,570
Sep20	191213	392.50	394.50	390.00	393.00	+2.75	9,478	73,272	+3,540
Dec20	191213	396.00	396.75	393.00	395.25	+2.00	15,038	156,404	+727
Mar21	191213	405.00	406.00	402.75	405.00	+2.00	1,361	8,523	+84
May21	191213	409.50	410.75	408.00	409.75	+2.00	153	1,502	+46
Jul21	191213	412.25	414.00	410.75	412.75	+2.00	78	3,399	+2
Sep21	191213	405.50	406.75	405.50	405.50	+0.75	17	832	+0
Dec21	191213	406.75	409.00	406.75	408.00	+1.00	130	6,944	+54
Total Volume and Open Interest							211,388	1,491,184	+12,602
Wheat(CBOT)
Mar20	191213	533.00	536.25	525.75	532.50	+2.25	47,524	203,086	-1,454
May20	191213	536.00	538.50	528.75	534.75	+1.75	11,648	57,648	+779
Jul20	191213	538.75	540.75	531.75	537.75	+1.75	11,680	70,198	+1,264
Sep20	191213	544.50	546.25	537.75	543.50	+1.50	2,894	16,756	+509
Dec20	191213	554.75	556.00	548.00	553.75	+2.00	1,448	20,074	+153
Mar21	191213	563.50	564.50	557.25	563.00	+2.00	335	4,636	-14
Total Volume and Open Interest							75,701	374,746	+1,153
Wheat(KCBT)
Mar20	191213	446.50	451.50	437.50	442.75	unch	21,875	160,132	-1,802
May20	191213	454.00	458.50	445.50	450.50	+0.25	9,613	44,724	+150
Jul20	191213	461.25	464.75	452.00	457.25	+0.25	5,409	40,774	-154
Sep20	191213	469.25	473.00	460.50	465.50	unch	948	9,729	+179
Dec20	191213	480.25	484.25	472.75	477.75	unch	260	13,037	+19
Mar21	191213	496.25	496.25	485.50	490.25	unch	39	1,338	+9
May21	191213	501.25	502.25	493.00	496.50	unch	10	171	+0
Total Volume and Open Interest							38,163	270,013	-1,604
Wheat(MGE)
Mar20	191213	524.75	532.50	522.00	525.75	+2.75	3,792	34,788	-757
May20	191213	533.25	540.50	530.50	534.00	+2.75	398	11,887	+166
Jul20	191213	542.00	549.50	540.00	542.75	+2.75	384	6,024	+89
Sep20	191213	553.00	554.75	549.00	551.50	+2.50	11	4,899	+2
Dec20	191213	567.00	568.75	563.00	565.50	+2.50	3	2,524	+0
Mar21	191213	579.25	579.25	576.00	579.00	+2.75	3	921	+0
Total Volume and Open Interest							4,594	61,053	-499
Oats(CBOT)
Mar20	191213	300.50	304.50	295.50	297.25	-5.50	219	5,325	-86
May20	191213	301.00	301.50	292.50	293.75	-5.75	35	262	+7
Jul20	191213	286.25	286.50	285.75	285.75	-6.25	0	91	+0
Sep20	191213	275.00	275.50	275.00	275.50	-6.25	0	63	+0
Total Volume and Open Interest							254	5,823	-79
Rough Rice(CBOT)
Jan20	191213	12.41	12.53	12.36	12.52	+0.09	538	6,053	-324
Mar20	191213	12.65	12.78	12.61	12.77	+0.09	377	3,459	+308
May20	191213	12.85	12.89	12.85	12.89	+0.09	5	64	+5
Jul20	191213	12.92	12.94	12.92	12.94	+0.07	0	27	+0
Total Volume and Open Interest							920	9,604	-11
Live Cattle(CME)
Dec19	191213	120.730	122.635	120.480	122.385	+1.955	3,005	12,081	-1,476
Feb20	191213	125.450	127.900	125.285	127.550	+2.450	19,963	167,481	-875
Apr20	191213	126.500	128.450	126.350	128.200	+2.000	10,565	85,920	+135
Jun20	191213	118.000	119.650	117.980	119.430	+1.580	9,333	78,458	+1,041
Aug20	191213	115.385	116.750	115.285	116.400	+1.220	2,797	22,380	+119
Oct20	191213	116.850	118.000	116.650	117.680	+1.130	882	5,861	+237
Total Volume and Open Interest							46,961	376,457	-656
Feeder Cattle(CME)
Jan20	191213	142.800	146.650	142.535	145.685	+3.135	5,012	18,169	-672
Mar20	191213	143.650	146.900	143.380	146.250	+2.800	3,241	15,569	+375
Apr20	191213	145.985	148.685	145.380	148.050	+2.470	1,588	6,123	+376
May20	191213	146.535	149.235	146.285	148.600	+2.065	1,161	4,361	+304
Aug20	191213	151.100	153.500	150.850	152.900	+1.800	240	3,878	+19
Sep20	191213	151.300	153.550	151.300	153.000	+1.420	29	386	+5
Oct20	191213	152.285	153.380	152.285	152.850	+1.500	11	230	+0
Total Volume and Open Interest							11,282	48,734	+407
Lean Hogs(CME)
Dec19	191213	60.750	60.830	60.285	60.485	-0.515	4,278	12,348	-1,154
Feb20	191213	69.500	71.550	68.700	69.500	+0.850	11,837	118,319	+826
Apr20	191213	75.650	77.450	75.150	76.230	+1.595	4,997	65,693	+33
May20	191213	81.950	83.285	81.635	82.700	+1.870	17	1,542	-21
Jun20	191213	87.480	89.050	87.230	87.850	+1.370	4,896	37,302	+463
Jul20	191213	87.950	89.050	87.500	87.900	+1.070	3,424	16,976	-489
Aug20	191213	87.050	88.385	87.000	87.250	+0.750	3,397	23,938	+888
Oct20	191213	74.250	74.930	73.730	73.980	+0.330	497	11,829	+63
Total Volume and Open Interest							33,615	295,411	+650
Class III Milk(CME)
Dec19	191213	19.43	19.45	19.40	19.40	-0.03	290	4,559	+60
Jan20	191213	18.24	18.27	18.00	18.03	-0.21	577	4,445	-23
Feb20	191213	17.61	17.70	17.52	17.60	-0.07	193	2,384	+3
Mar20	191213	17.23	17.26	17.14	17.16	-0.06	114	1,715	+28
Apr20	191213	17.05	17.06	16.97	16.98	-0.05	37	1,360	+8
May20	191213	17.04	17.06	16.99	17.03	-0.01	45	1,197	-3
Jun20	191213	17.11	17.15	17.09	17.13	+0.03	38	1,198	-5
Jul20	191213	17.37	17.39	17.37	17.39	+0.03	5	683	-3
Aug20	191213	17.51	17.52	17.51	17.52	+0.04	2	512	-1
Sep20	191213	17.54	17.62	17.54	17.62	+0.02	26	633	-23
Oct20	191213	17.50	17.53	17.48	17.53	+0.03	1	447	+1
Nov20	191213	17.48	17.48	17.44	17.48	unch	2	518	+0
Dec20	191213	17.29	17.29	17.29	17.29	unch	3	540	+1
Total Volume and Open Interest							1,333	20,192	+43
Cocoa(ICE)
Dec19	191213	2660	2660	2660	2660	+51	0	41	+0
Mar20	191213	2546	2579	2530	2572	+51	11,518	128,206	+186
May20	191213	2562	2594	2549	2587	+45	8,518	78,805	+100
Jul20	191213	2565	2585	2545	2578	+42	5,801	35,047	-807
Sep20	191213	2545	2574	2535	2565	+42	3,244	33,274	+408
Dec20	191213	2489	2519	2481	2511	+43	1,061	34,869	+164
Mar21	191213	2432	2473	2432	2465	+42	509	14,156	-2
Total Volume and Open Interest							30,803	331,846	-22
Coffee "C"(ICE)
Dec19	191213	138.20	138.40	129.45	129.45	-6.45	35	303	-24
Mar20	191213	138.50	140.30	129.20	130.90	-6.35	44,605	122,933	+312
May20	191213	140.40	142.45	131.40	133.00	-6.40	16,068	66,395	+2,575
Jul20	191213	142.15	144.20	133.25	134.75	-6.40	10,259	34,305	-1,003
Sep20	191213	143.80	145.80	134.85	136.35	-6.45	6,030	20,625	+362
Dec20	191213	145.15	147.65	136.85	138.20	-6.45	3,438	19,325	+501
Total Volume and Open Interest							83,471	286,663	+3,076
Orange Juice(ICE)
Jan20	191213	97.40	97.70	96.75	97.35	-0.10	714	12,493	-285
Mar20	191213	100.00	100.30	99.50	99.90	-0.20	364	4,967	+206
May20	191213	103.25	103.40	102.60	103.00	-0.20	45	1,014	+10
Jul20	191213	105.85	105.95	105.50	105.65	-0.10	38	457	+18
Sep20	191213	108.85	108.90	108.70	108.70	unch	1	236	+0
Nov20	191213	111.85	111.85	111.85	111.85	unch	0	207	+0
Total Volume and Open Interest							1,162	19,538	-51
Sugar #11(ICE)
Mar20	191213	13.52	13.67	13.47	13.50	-0.02	81,050	456,544	-180
May20	191213	13.57	13.70	13.53	13.56	-0.02	40,101	205,556	+6,501
Jul20	191213	13.64	13.74	13.59	13.62	-0.03	20,690	137,975	-1,902
Oct20	191213	13.83	13.93	13.78	13.81	-0.04	13,776	108,910	-1,068
Mar21	191213	14.29	14.36	14.23	14.27	-0.03	5,043	58,818	+781
May21	191213	14.18	14.23	14.11	14.15	-0.03	1,375	11,538	-6
Jul21	191213	14.09	14.11	13.99	14.03	-0.04	1,087	12,071	+96
Oct21	191213	14.06	14.10	14.04	14.04	-0.03	769	13,680	-46
Total Volume and Open Interest							164,188	1,014,470	+4,286
London Cocoa(LCE)
Dec19	191212	1850	1858	1846	1858	-6	2,212	12,214	-1,255
Mar20	191213	1780	1797	1763	1795	+6	22,317	106,806	+265
May20	191213	1770	1788	1758	1787	+5	6,205	53,589	-1,156
Jul20	191213	1776	1787	1760	1785	+4	3,433	42,339	-536
Sep20	191213	1766	1778	1752	1777	+6	2,291	39,786	+233
Dec20	191213	1684	1704	1679	1704	+10	2,212	44,154	+595
Mar21	191213	1670	1680	1660	1680	+6	1,769	21,567	+58
Total Volume and Open Interest							49,195	321,417	-10,191
London Sugar(LCE)
Mar20	191213	355.00	357.50	354.60	355.30	+1.00	5,324	42,365	+414
May20	191213	360.00	361.80	359.20	359.90	+0.60	2,335	16,366	+622
Aug20	191213	364.70	366.50	364.40	364.90	+0.90	471	9,012	+103
Oct20	191213	367.80	369.60	367.80	368.50	+1.10	123	3,611	+37
Dec20	191213	372.30	372.30	372.20	372.20	+0.90	31	2,181	+0
Total Volume and Open Interest							8,306	74,920	+1,181
Cotton(ICE)
Mar20	191213	67.49	67.80	66.43	66.80	-0.37	12,650	118,047	-742
May20	191213	68.22	68.75	67.46	67.97	-0.14	3,880	34,821	+839
Jul20	191213	68.82	69.36	68.18	68.87	+0.20	1,717	16,021	+13
Oct20	191213	68.96	68.96	68.96	68.96	+0.34	0	7	+0
Dec20	191213	68.70	69.27	68.11	68.78	+0.26	604	24,277	+87
Mar21	191213	69.27	69.57	68.69	69.31	+0.17	8	1,065	+3
Total Volume and Open Interest							18,861	195,064	+201
Lumber(CME)
Jan20	191213	397.3	405.9	394.1	404.6	+6.8	449	1,938	-105
Mar20	191213	406.9	415.0	404.0	414.2	+6.7	208	858	+86
May20	191213	404.9	410.8	400.9	409.8	+5.0	28	281	-1
Jul20	191213	399.8	402.4	399.8	402.4	+4.7	38	174	+16
Sep20	191213	398.4	398.4	398.4	398.4	+4.7	0	5	+0
Nov20	191213	396.9	396.9	396.9	396.9	+4.7
Jan21	191213	395.4	395.4	395.4	395.4	+4.7
Total Volume and Open Interest							723	3,256	-4
Crude Oil(NYM)
Jan20	191213	59.36	60.48	59.27	60.07	+0.89	589,650	235,868	-56,982
Feb20	191213	59.26	60.39	59.19	59.98	+0.92	194,367	348,901	+21,968
Mar20	191213	58.88	60.08	58.88	59.67	+0.91	89,981	259,108	+6,578
Apr20	191213	58.64	59.65	58.57	59.26	+0.90	33,163	122,380	+3,090
May20	191213	58.19	59.17	58.16	58.80	+0.85	33,194	105,571	-2,841
Jun20	191213	57.76	58.73	57.69	58.33	+0.80	55,179	199,473	-6,942
Jul20	191213	57.42	58.15	57.24	57.83	+0.74	20,809	68,813	-2,258
Aug20	191213	57.00	57.73	56.79	57.35	+0.68	14,110	47,314	+463
Sep20	191213	56.46	57.28	56.34	56.91	+0.64	19,628	91,479	-2,131
Oct20	191213	56.26	56.81	55.98	56.51	+0.60	3,380	52,645	+159
Nov20	191213	55.85	56.35	55.68	56.13	+0.54	2,176	43,014	-271
Dec20	191213	55.45	56.22	55.26	55.80	+0.52	30,666	205,097	+1,160
Jan21	191213	55.30	55.44	55.30	55.44	+0.48	2,558	39,949	+777
Feb21	191213	55.00	55.16	55.00	55.11	+0.45	818	22,092	+259
Mar21	191213	55.00	55.05	54.80	54.80	+0.41	4,307	31,720	-283
Apr21	191213	54.52	54.52	54.52	54.52	+0.37	574	10,955	+155
Total Volume and Open Interest							1,115,245	2,194,891	-34,922
e-miNY Crude Oil(NYM)
Jan20	191213	59.300	60.475	59.250	60.075	+0.900	16,293	2,424	+17
Feb20	191213	59.175	60.375	59.175	59.975	+0.925	855	1,109	+72
Mar20	191213	59.075	60.000	59.000	59.675	+0.925	117	578	-2
Apr20	191213	58.650	59.250	58.650	59.250	+0.900	49	152	+2
May20	191213	58.250	58.850	58.250	58.800	+0.850	5	124	+1
Jun20	191213	57.975	58.625	57.925	58.325	+0.800	10	55	-1
Jul20	191213	57.350	57.825	57.250	57.825	+0.725	1	44	+0
Aug20	191213	56.950	57.525	56.875	57.350	+0.675	3	37	+0
Sep20	191213	56.900	56.900	56.900	56.900	+0.625	0	31	+0
Oct20	191213	56.400	56.500	56.400	56.500	+0.600	0	4	+0
Total Volume and Open Interest							17,336	4,677	+92
NY Harbor ULSD(NYM)
Jan20	191213	195.53	199.97	195.53	198.64	+3.56	68,791	90,916	-7,853
Feb20	191213	195.33	199.83	195.33	198.60	+3.60	48,790	77,589	+3,694
Mar20	191213	195.20	199.04	195.05	197.85	+3.58	31,937	70,482	+1,284
Apr20	191213	193.53	197.27	193.39	196.12	+3.45	18,119	52,321	+117
May20	191213	192.44	195.81	192.44	194.73	+3.20	8,379	33,784	+1,085
Jun20	191213	191.43	194.75	191.36	193.64	+3.03	8,922	27,669	-719
Jul20	191213	191.10	194.00	191.10	193.17	+2.87	1,645	9,044	+134
Aug20	191213	192.31	192.84	192.10	192.84	+2.73	837	4,946	+34
Sep20	191213	191.89	192.95	190.99	192.70	+2.63	1,070	6,308	-38
Oct20	191213	191.49	192.69	191.49	192.64	+2.59	428	3,771	+17
Nov20	191213	191.07	193.10	190.58	192.62	+2.57	368	3,056	+68
Dec20	191213	190.73	193.56	190.55	192.55	+2.55	2,423	19,591	-72
Jan21	191213	192.42	192.42	192.42	192.42	+2.45	1,021	4,211	+117
Feb21	191213	191.63	191.63	191.63	191.63	+2.32	77	650	-17
Total Volume and Open Interest							192,887	413,269	-2,107
RBOB Gasoline(NYM)
Jan20	191213	163.25	167.61	163.07	166.32	+3.49	70,560	104,872	-10,896
Feb20	191213	164.09	168.05	164.09	166.72	+3.22	54,846	81,619	+5,906
Mar20	191213	165.77	169.12	165.49	167.82	+3.10	29,797	60,151	+649
Apr20	191213	183.08	186.31	182.85	184.99	+2.88	14,512	28,908	-270
May20	191213	183.40	186.33	183.12	185.04	+2.64	9,174	25,693	+1,184
Jun20	191213	182.13	185.04	181.78	183.67	+2.49	6,831	25,820	+1,452
Jul20	191213	180.58	181.70	180.00	181.43	+2.38	3,313	11,413	+330
Aug20	191213	177.45	178.86	177.40	178.86	+2.31	2,056	4,269	-28
Sep20	191213	175.81	177.00	174.26	175.91	+2.28	2,786	7,355	+438
Oct20	191213	161.28	162.61	160.99	162.61	+2.22	1,353	4,277	+164
Total Volume and Open Interest							200,074	373,581	-848
e-miNY RBOB Gasoline(NYM)
Jan20	191213	166.32	166.32	166.32	166.32	+3.49	1	1	+0
Feb20	191213	166.72	166.72	166.72	166.72	+3.22
Mar20	191213	167.82	167.82	167.82	167.82	+3.10
Apr20	191213	184.99	184.99	184.99	184.99	+2.88
Total Volume and Open Interest							1	1	+0
Natural Gas(NYM)
Jan20	191213	2.341	2.342	2.253	2.296	-0.032	220,222	253,513	-34,728
Feb20	191213	2.327	2.328	2.241	2.282	-0.038	117,295	240,629	+30,290
Mar20	191213	2.281	2.281	2.197	2.228	-0.043	75,410	238,669	+9,539
Apr20	191213	2.204	2.204	2.155	2.170	-0.030	36,927	121,001	+2,947
May20	191213	2.206	2.208	2.171	2.187	-0.027	13,405	103,309	+667
Jun20	191213	2.255	2.257	2.221	2.236	-0.027	14,551	44,418	+2,145
Jul20	191213	2.303	2.308	2.276	2.286	-0.029	6,476	30,200	+358
Aug20	191213	2.300	2.320	2.290	2.298	-0.029	3,315	27,865	-357
Sep20	191213	2.293	2.306	2.275	2.285	-0.028	7,212	26,572	-353
Oct20	191213	2.329	2.334	2.301	2.315	-0.025	8,449	71,590	+175
Nov20	191213	2.393	2.407	2.380	2.387	-0.026	2,774	22,531	+466
Dec20	191213	2.568	2.573	2.552	2.554	-0.029	1,975	24,707	+36
Jan21	191213	2.707	2.707	2.676	2.677	-0.029	4,806	27,945	+984
Feb21	191213	2.669	2.669	2.642	2.644	-0.027	912	11,044	-34
Mar21	191213	2.543	2.553	2.536	2.538	-0.026	424	12,933	+76
Apr21	191213	2.300	2.306	2.295	2.296	-0.019	852	12,366	+46
Total Volume and Open Interest							520,262	1,312,193	+11,917
Brent Crude Oil(ICE)
Feb20	191213	64.56	65.79	64.50	65.22	+1.02	250,138	427,836	-26,082
Mar20	191213	63.60	64.83	63.56	64.25	+0.97	160,661	441,902	+30,188
Apr20	191213	62.93	64.08	62.82	63.51	+0.96	61,095	170,286	+10,245
May20	191213	62.46	63.50	62.29	62.98	+0.93	33,850	122,704	-2,146
Jun20	191213	62.00	63.01	61.79	62.48	+0.87	58,285	298,002	+130
Jul20	191213	61.50	62.44	61.29	61.97	+0.83	19,888	111,252	+3,142
Aug20	191213	61.13	62.01	60.90	61.53	+0.77	8,807	97,072	+1,644
Sep20	191213	60.83	61.67	60.56	61.19	+0.72	12,493	109,731	+420
Oct20	191213	60.54	61.33	60.30	60.86	+0.69	5,317	73,303	-22
Nov20	191213	60.12	60.57	60.12	60.57	+0.66	2,392	49,076	-67
Dec20	191213	60.01	60.78	59.69	60.28	+0.63	32,718	240,908	+1,071
Jan21	191213	60.03	60.03	60.03	60.03	+0.61	1,776	39,887	+285
Feb21	191213	59.78	59.78	59.78	59.78	+0.57	1,713	35,255	+470
Mar21	191213	59.62	59.62	59.56	59.56	+0.53	997	25,998	-14
Total Volume and Open Interest							660,490	2,606,124	+19,924
Gas Oil(ICE)
Jan20	191213	591.75	604.00	591.25	595.25	+8.25	123,193	180,453	+1,628
Feb20	191213	592.25	604.00	591.25	595.50	+8.25	63,372	127,342	+14,587
Mar20	191213	590.25	602.00	589.75	593.50	+8.00	46,641	108,413	+5,954
Apr20	191213	587.25	598.25	586.50	590.00	+7.50	19,142	57,785	+928
May20	191213	584.00	594.50	583.50	586.50	+7.25	14,214	57,050	+2,696
Jun20	191213	580.25	590.75	580.00	582.50	+7.00	22,168	84,539	+3,296
Jul20	191213	578.75	587.25	578.25	580.50	+6.75	2,833	25,709	-5
Aug20	191213	577.50	585.50	577.00	579.00	+6.50	1,711	22,247	+87
Sep20	191213	576.00	585.50	575.75	577.75	+6.25	3,163	24,794	+331
Oct20	191213	575.50	584.50	575.00	576.75	+6.00	1,036	18,634	+2
Total Volume and Open Interest							349,447	838,916	+5,383
Ethanol(CBOT)
Jan20	191213	1.359	1.374	1.347	1.368	+0.024	80	419	-37
Feb20	191213	1.378	1.390	1.371	1.388	+0.024	24	109	+18
Mar20	191213	1.408	1.408	1.408	1.408	+0.024	0	102	+0
Apr20	191213	1.439	1.439	1.439	1.439	+0.024
May20	191213	1.439	1.439	1.439	1.439	+0.024	0	5	+0
Jun20	191213	1.439	1.439	1.439	1.439	+0.024
Jul20	191213	1.439	1.439	1.439	1.439	+0.024
Aug20	191213	1.439	1.439	1.439	1.439	+0.024
Total Volume and Open Interest							104	635	-19
WTI Crude Oil(ICE)
Jan20	191213	59.53	60.48	59.27	60.07	+0.89	37,678	50,829	-6,484
Feb20	191213	59.43	60.39	59.20	59.98	+0.92	47,740	82,910	+1,278
Mar20	191213	59.14	60.09	58.95	59.67	+0.91	38,130	72,085	+277
Apr20	191213	58.75	59.68	58.57	59.26	+0.90	18,591	33,191	-206
May20	191213	58.32	59.19	58.19	58.80	+0.85	8,481	23,949	+570
Jun20	191213	57.87	58.72	57.75	58.33	+0.80	17,135	69,694	+989
Jul20	191213	57.67	58.22	57.33	57.83	+0.74	2,267	14,188	+231
Aug20	191213	57.19	57.35	57.11	57.35	+0.68	854	8,704	+117
Sep20	191213	56.72	56.91	56.67	56.91	+0.64	3,926	16,029	-1,153
Oct20	191213	56.51	56.51	56.51	56.51	+0.60	251	8,232	+124
Nov20	191213	56.13	56.13	56.13	56.13	+0.54	137	6,690	+4
Dec20	191213	55.72	56.02	55.44	55.80	+0.52	5,723	87,307	+365
Jan21	191213	55.44	55.44	55.44	55.44	+0.48	99	4,210	+9
Feb21	191213	55.11	55.11	55.11	55.11	+0.45	54	3,140	+1
Mar21	191213	54.80	54.80	54.80	54.80	+0.41	90	3,931	+39
Apr21	191213	54.52	54.52	54.52	54.52	+0.37	0	2,240	+0
Total Volume and Open Interest							184,527	605,592	-3,555
US Dollar Index(ICE)
Dec19	191213	96.835	97.230	96.715	97.170	-0.215	24,334	31,877	-3,095
Mar20	191213	96.420	96.810	96.295	96.745	-0.215	10,153	15,942	+4,129
Jun20	191213	96.060	96.365	95.980	96.365	-0.215	0	244	+0
Total Volume and Open Interest							34,491	48,165	+1,038
Australian Dollar(CME)
Dec19	191213	69.25	69.37	68.64	68.69	-0.31	167,093	87,126	-31,864
Mar20	191213	69.42	69.51	68.78	68.83	-0.31	89,235	110,957	+50,115
Jun20	191213	69.60	69.62	68.96	68.97	-0.32	12	205	+5
Total Volume and Open Interest							256,706	199,876	+18,380
British Pound(CME)
Dec19	191213	134.51	135.10	133.06	133.40	+2.01	223,232	128,206	-46,772
Mar20	191213	134.84	135.48	133.45	133.78	+1.99	153,501	136,627	+58,885
Jun20	191213	135.29	135.74	133.37	134.09	+1.98	66	507	+4
Total Volume and Open Interest							380,456	269,472	+12,919
Canadian Dollar(CME)
Dec19	191213	76.00	76.11	75.73	75.84	-0.02	117,728	92,053	-26,186
Mar20	191213	75.97	76.08	75.77	75.88	-0.02	78,198	79,797	+33,475
Jun20	191213	76.00	76.08	75.80	75.88	-0.03	382	2,278	+314
Sep20	191213	76.00	76.00	75.86	75.86	-0.04	14	413	+14
Total Volume and Open Interest							196,682	176,922	+7,703
Japanese Yen(CME)
Dec19	191213	91.35	91.57	91.16	91.48	unch	166,398	69,942	-41,550
Mar20	191213	91.89	92.10	91.69	92.01	-0.01	114,515	125,175	+40,679
Jun20	191213	92.35	92.57	92.23	92.49	unch	0	71	+0
Total Volume and Open Interest							281,193	197,699	-1,001
Swiss Franc(CME)
Dec19	191213	101.58	102.00	101.41	101.65	+0.20	70,121	29,632	-20,744
Mar20	191213	102.31	102.70	102.11	102.34	+0.18	52,089	47,333	+22,108
Jun20	191213	102.99	103.25	102.99	102.99	+0.19	0	47	+0
Total Volume and Open Interest							122,210	77,014	+1,364
EuroFX(CME)
Dec19	191213	111.81	111.95	111.13	111.22	+0.07	560,754	197,982	-210,117
Mar20	191213	112.50	112.64	111.82	111.91	+0.06	429,430	398,307	+167,505
Jun20	191213	112.70	113.26	112.45	112.54	+0.05	439	2,370	+70
Total Volume and Open Interest							993,197	603,869	-42,548
Mexican Peso(CME)
Dec19	191213	525.25	526.75	523.75	524.88	+1.00	115,505	134,455	-26,188
Jan20	191213	523.25	524.75	522.00	523.38	+0.88	95	203	+88
Total Volume and Open Interest							214,845	351,111	+46,263
Brazilian Real(CME)
Jan20	191213	244.65	245.30	242.80	243.20	-0.60	7,303	54,180	-2,046
Feb20	191213	244.30	244.95	242.55	242.90	-0.65	46	273	+10
Mar20	191213	244.65	244.65	241.50	242.60	-0.65	36	1,747	+15
Apr20	191213	242.25	242.25	242.00	242.25	-0.65
Total Volume and Open Interest							7,385	56,200	-2,021
30-Year T-Bonds(CBOT)
Dec19	191213	157~000	159~040	156~180	159~010	+1~150	855	10,354	-673
Mar20	191213	156~070	158~110	155~230	158~070	+1~140	269,133	990,256	+22,476
Jun20	191213	158~070	158~070	158~070	158~070	+1~140	0	2	+0
Total Volume and Open Interest							269,988	1,000,612	+21,803
10-Year T-Notes(CBOT)
Dec19	191213	128~045	129~035	128~005	129~030	+0~210	3,744	22,282	-1,095
Mar20	191213	128~045	129~020	127~290	129~010	+0~205	1,196,002	3,600,378	-30,017
Jun20	191213	128~150	128~295	128~120	128~295	+0~200	0	29	+0
Total Volume and Open Interest							1,199,746	3,622,689	-31,112
5-Year T-Notes(CBOT)
Dec19	191213	118~042	118~170	117~292	118~162	+0~120	14,920	24,794	-3,453
Mar20	191213	118~062	118~244	118~034	118~236	+0~124	725,669	4,167,387	+4,073
Jun20	191213	118~236	118~236	118~236	118~236	+0~124
Total Volume and Open Interest							740,589	4,192,181	+620
2 Year T-Notes(CBOT)
Dec19	191213	107~140	107~187	107~133	107~187	+0~041	4,928	33,956	-3,086
Mar20	191213	107~183	107~236	107~172	107~231	+0~035	440,747	3,498,662	+9,348
Jun20	191213	107~241	107~241	107~241	107~241	+0~035
Total Volume and Open Interest							445,675	3,532,618	+6,262
Eurodollars(CME)
Dec19	191213	98.103	98.107	98.100	98.105	+0.007	237,060	1,557,691	+3,333
Mar20	191213	98.245	98.275	98.235	98.265	+0.015	230,334	1,592,158	+3,071
Jun20	191213	98.310	98.370	98.295	98.355	+0.030	184,495	1,294,089	-39,112
Sep20	191213	98.360	98.445	98.340	98.430	+0.050	175,415	1,094,722	+138
Dec20	191213	98.355	98.455	98.325	98.440	+0.065	278,032	1,213,611	-35,753
Mar21	191213	98.410	98.520	98.375	98.505	+0.075	166,454	856,447	-9,214
Jun21	191213	98.400	98.520	98.370	98.505	+0.080	124,704	897,866	+3,418
Sep21	191213	98.400	98.520	98.360	98.505	+0.085	114,883	695,666	+2,641
Dec21	191213	98.350	98.475	98.315	98.465	+0.090	137,176	669,827	-11,340
Mar22	191213	98.350	98.470	98.305	98.460	+0.095	78,438	458,412	+3,432
Jun22	191213	98.325	98.440	98.280	98.435	+0.095	72,155	319,617	-4,237
Sep22	191213	98.305	98.420	98.260	98.415	+0.095	75,195	276,853	+4,159
Dec22	191213	98.270	98.385	98.225	98.385	+0.095	57,268	251,654	+2,045
Mar23	191213	98.255	98.370	98.210	98.370	+0.095	37,362	260,006	-1,594
Jun23	191213	98.235	98.350	98.190	98.345	+0.095	29,575	127,752	+2,188
Sep23	191213	98.210	98.330	98.170	98.325	+0.095	31,639	139,409	-1,805
Dec23	191213	98.190	98.305	98.145	98.305	+0.095	18,628	107,993	+625
Mar24	191213	98.175	98.285	98.130	98.285	+0.090	21,422	98,703	+2,386
Total Volume and Open Interest							2,168,401	12,298,488	-53,971
Ultra T-Bond(CBOT)
Dec19	191213	184~27	187~11	183~07	186~29	+2~10	2,144	2,778	-1,274
Mar20	191213	182~25	186~20	182~04	186~01	+2~10	114,449	1,216,526	+9,164
Jun20	191213	185~18	185~18	185~18	185~18	+2~10
Total Volume and Open Interest							116,593	1,219,304	+7,890
Ultra 10-Yr T-Note(CBOT)
Dec19	191213	140~155	140~195	139~020	140~185	+0~295	2,150	3,043	-1,867
Mar20	191213	140~145	141~275	140~050	141~260	+0~295	174,761	915,715	+9,092
Jun20	191213	141~260	141~260	141~260	141~260	+0~295
Total Volume and Open Interest							176,911	918,758	+7,225
30 Day Federal Funds(CBOT)
Dec19	191213	98.445	98.450	98.445	98.448	+0.005	40,498	263,399	+4,810
Jan20	191213	98.440	98.445	98.440	98.445	+0.005	43,143	443,840	+1,165
Feb20	191213	98.445	98.450	98.440	98.445	unch	30,014	311,694	+5,361
Mar20	191213	98.445	98.460	98.445	98.450	-0.005	15,039	130,986	-115
Apr20	191213	98.465	98.480	98.455	98.470	unch	15,147	208,817	-4
May20	191213	98.480	98.510	98.475	98.500	+0.005	12,273	165,280	-2,474
Total Volume and Open Interest							200,238	1,862,000	+11,493
Japanese Govt Bonds(SGX)
Mar20	191212	152.21	152.46	152.17	152.30	+0.09	5,490	11,223	+2,943
Jun20	191212	152.30	152.30	152.30	152.30	+0.09
Sep20	191212	152.30	152.30	152.30	152.30	+0.09
Total Volume and Open Interest							12,065	16,712	-1,356
Euro-Buxl(EUREX)
Mar20	191213	201.20	204.06	200.00	203.54	+1.52	29,175	228,290	-4,448
Jun20	191213	201.94	201.94	201.94	201.94	+1.52	200	700	+196
Sep20	191213	201.94	201.94	201.94	201.94	+1.52
Total Volume and Open Interest							29,375	228,990	-4,252
Euro-Bund(EUREX)
Mar20	191213	171.23	172.31	170.75	172.10	+0.35	431,703	1,442,282	-30,704
Jun20	191213	169.30	169.36	169.30	169.36	+0.35	0	503	+0
Sep20	191213	169.36	169.36	169.36	169.36	+0.35
Total Volume and Open Interest							431,703	1,442,785	-30,704
Euro-Bobl(EUREX)
Mar20	191213	133.86	134.10	133.77	134.03	+0.01	290,809	1,117,825	+14,068
Jun20	191213	134.00	134.00	134.00	134.00	+0.01
Sep20	191213	134.00	134.00	134.00	134.00	+0.01
Total Volume and Open Interest							290,809	1,117,825	+14,068
Euro-Schatz(EUREX)
Mar20	191213	111.94	111.97	111.93	111.96	-0.00	146,688	1,376,862	-15,042
Jun20	191213	111.78	111.78	111.78	111.78	-0.00
Sep20	191213	111.78	111.78	111.78	111.78	-0.00
Total Volume and Open Interest							146,688	1,376,862	-15,042
3-Mth Euribor(EUREX)
Dec19	191213	100.395	100.395	100.395	100.395	unch	0	1,977	+0
Mar20	191213	100.400	100.400	100.400	100.400	-0.005	0	1,555	+0
Jun20	191213	100.400	100.400	100.400	100.400	-0.005	56	553	+26
Total Volume and Open Interest							56	6,826	+26
Long Gilt(LIFFE)
Dec19	191213	130~06	130~29	130~06	130~29	+0~07	3,118	58,919	-1,209
Mar20	191213	130~20	131~27	130~14	131~17	+0~08	165,135	616,591	-1,195
Total Volume and Open Interest							168,253	675,510	-2,404
3-Mth Short Sterling(LIFFE)
Dec19	191213	99.21	99.21	99.19	99.21	-0.03	56,345	649,781	+4,014
Mar20	191213	99.25	99.26	99.23	99.25	-0.03	72,207	624,239	+8,103
Jun20	191213	99.25	99.29	99.24	99.28	-0.03	53,227	615,347	+2,452
Sep20	191213	99.26	99.30	99.23	99.29	-0.01	32,892	526,095	+4,301
Dec20	191213	99.22	99.27	99.18	99.26	-0.00	48,406	575,594	-7,862
Mar21	191213	99.21	99.29	99.18	99.27	+0.01	44,952	288,373	+4,311
Total Volume and Open Interest							558,388	4,380,019	+24,174
3-Mth Euribor(LIFFE)
Dec19	191213	100.395	100.400	100.390	100.395	unch	16,118	640,181	-292
Mar20	191213	100.400	100.405	100.390	100.395	-0.010	32,434	439,650	+1,052
Jun20	191213	100.400	100.405	100.390	100.395	-0.010	38,440	380,114	+1,215
Total Volume and Open Interest							609,381	4,203,929	+14,924
3-Mth Aus T-Bills(SFE)
Dec19	191212	99.10	99.12	99.10	99.10	unch	22,074	47,343	-3,148
Mar20	191213	99.20	99.21	99.14	99.16	-0.05	18,822	227,269	-1,256
Jun20	191213	99.30	99.30	99.24	99.25	-0.06	12,739	213,209	-2,975
Sep20	191213	99.37	99.37	99.30	99.31	-0.06	15,799	220,289	-346
Dec20	191213	99.34	99.34	99.26	99.28	-0.07	12,611	151,918	+5,683
Mar21	191213	99.32	99.33	99.23	99.24	-0.09	14,531	106,957	+4,973
Jun21	191213	99.30	99.31	99.19	99.20	-0.11	5,945	64,642	+798
Sep21	191213	99.27	99.28	99.14	99.17	-0.11	4,018	38,111	+683
Dec21	191213	99.22	99.24	99.09	99.11	-0.12	4,595	14,214	+2,697
Mar22	191213	99.07	99.10	99.07	99.10	-0.11	117	1,347	-7
Total Volume and Open Interest							97,875	1,070,615	-6,216
10-Year Aus T-Bonds(SFE)
Dec19	191213	98.87	98.89	98.70	98.74	-0.13	576,071	1,233,604	-66,662
Mar20	191213	98.86	98.89	98.70	98.74	-0.13	503,093	624,553	+309,172
Total Volume and Open Interest							1,079,164	1,858,157	+242,510
3-Year Aus T-Bonds(SFE)
Dec19	191213	99.29	99.29	99.16	99.18	-0.10	662,358	1,193,381	-138,346
Mar20	191213	99.33	99.33	99.20	99.22	-0.11	529,361	653,024	+382,460
Total Volume and Open Interest							1,191,719	1,846,405	+244,114
Gold(CMX)
Dec19	191213	1463.1	1475.9	1463.1	1475.6	+8.9	393	728	-642
Feb20	191213	1470.8	1482.5	1465.5	1481.2	+8.9	251,732	501,128	+7,134
Apr20	191213	1477.9	1488.1	1472.2	1486.9	+9.0	13,015	92,174	+1,894
Jun20	191213	1481.8	1493.2	1476.5	1492.3	+9.2	13,728	63,367	+467
Aug20	191213	1485.0	1498.7	1485.0	1497.7	+9.3	3,823	17,679	+1,950
Oct20	191213	1492.7	1502.4	1492.7	1502.4	+9.4	147	6,935	+111
Dec20	191213	1493.0	1507.9	1493.0	1506.9	+9.4	137	10,409	-54
Feb21	191213	1511.3	1511.3	1511.3	1511.3	+9.4	4	565	+4
Apr21	191213	1515.2	1515.2	1515.2	1515.2	+9.4	0	31	+0
Jun21	191213	1518.8	1518.8	1518.8	1518.8	+9.4	0	1,718	+0
Aug21	191213	1523.0	1523.0	1523.0	1523.0	+9.4	0	1	+0
Oct21	191213	1526.9	1526.9	1526.9	1526.9	+9.4
Total Volume and Open Interest							283,584	700,866	+10,863
Silver(CMX)
Dec19	191213	1688.0	1691.2	1682.5	1691.2	+6.7	84	656	-155
Mar20	191213	1697.0	1709.5	1689.5	1701.2	+6.3	62,672	159,918	+1,780
May20	191213	1703.0	1717.5	1699.0	1710.0	+6.2	748	19,766	+27
Jul20	191213	1714.5	1725.5	1707.5	1717.9	+6.0	710	16,411	-77
Sep20	191213	1720.5	1728.5	1717.5	1725.2	+5.9	214	3,072	+45
Dec20	191213	1729.5	1738.0	1727.0	1735.8	+5.7	69	2,884	+22
Mar21	191213	1744.5	1744.5	1744.5	1744.5	+5.7	0	10	+0
Total Volume and Open Interest							64,657	203,872	+1,614
Platinum(NYMEX)
Jan20	191213	946.9	950.4	924.7	928.8	-16.0	28,123	64,553	-3,661
Apr20	191213	956.0	956.0	930.7	934.9	-16.0	7,251	30,246	+4,267
Jul20	191213	956.4	956.6	936.0	939.7	-15.9	114	714	+69
Oct20	191213	949.9	949.9	944.4	944.4	-16.0	7	30	-1
Total Volume and Open Interest							35,495	95,543	+674
Palladium(NYMEX)
Dec19	191213	1890.40	1890.40	1890.40	1890.40	-23.70	0	44	+0
Mar20	191213	1916.60	1958.50	1886.80	1891.60	-22.60	2,921	23,925	+268
Jun20	191213	1922.20	1952.00	1884.00	1886.60	-22.10	34	2,201	+17
Total Volume and Open Interest							2,955	26,371	+285
Copper(CMX)
Dec19	191213	281.50	282.00	276.20	278.05	-0.90	791	2,411	-415
Mar20	191213	281.35	283.10	276.55	278.10	-1.55	77,547	151,078	+5,195
May20	191213	282.50	284.05	277.65	279.10	-1.65	11,413	35,375	+3,706
Jul20	191213	282.75	283.90	278.55	279.85	-1.65	7,211	25,036	+471
Sep20	191213	285.15	285.15	279.10	280.35	-1.70	3,205	9,488	+921
Total Volume and Open Interest							105,211	239,285	+12,298
E-mini DJIA Index(CBOT)
Dec19	191213	28181	28303	28036	28168	+37	140,780	96,186	-1,687
Mar20	191213	28171	28307	28041	28165	+35	3,791	11,642	+1,727
Jun20	191213	28199	28225	28045	28117	+46	1	16	-1
Sep20	191213	28031	28071	28031	28031	+28
Total Volume and Open Interest							144,572	107,844	+39
S & P 500(CME)
Dec19	191213	3166.00	3182.00	3159.00	3172.00	+4.10	4,038	28,904	+109
Mar20	191213	3181.10	3187.60	3161.00	3175.20	+4.20	1,122	1,085	+723
Jun20	191213	3174.80	3174.80	3174.80	3174.80	+4.00	0	140	+0
Sep20	191213	3173.40	3173.40	3173.40	3173.40	+3.30
Total Volume and Open Interest							5,160	30,203	+832
S & P 500 E-Mini(CME)
Dec19	191213	3175.75	3185.00	3156.75	3172.00	+4.00	1,225,764	2,474,973	-59,508
Mar20	191213	3178.25	3188.25	3159.75	3175.25	+4.25	208,279	530,280	+107,949
Jun20	191213	3181.00	3188.25	3160.25	3174.75	+4.00	671	5,082	+431
Sep20	191213	3175.00	3183.75	3167.75	3173.50	+3.50	2	155	+1
Total Volume and Open Interest							1,434,716	3,012,718	+48,873
NASDAQ 100 E-Mini(CME)
Dec19	191213	8485.00	8523.75	8435.50	8494.00	+28.75	304,183	197,684	-2,455
Mar20	191213	8508.00	8549.00	8461.75	8521.00	+29.50	16,375	19,988	+7,218
Jun20	191213	8553.50	8564.25	8474.75	8539.75	+31.50	8	94	+3
Total Volume and Open Interest							320,566	217,769	+4,766
S&P Midcap 400(CME) e-Mini
Dec19	191213	2041.30	2049.50	2019.40	2026.10	-11.50	10,658	76,138	+3
Mar20	191213	2042.70	2052.40	2022.00	2028.80	-11.80	2,125	2,668	+1,729
Jun20	191213	2033.20	2033.20	2033.20	2033.20	-11.80
Total Volume and Open Interest							12,783	78,806	+1,732
Volatility Index(CBOE)
Dec19	191213	13.60	14.00	12.55	12.58	-1.05	67,683	99,377	-16,986
Jan20	191213	15.90	16.15	15.10	15.18	-0.75	62,706	209,522	+9,648
Feb20	191213	17.10	17.35	16.60	16.63	-0.50	26,698	63,375	+3,956
Mar20	191213	17.40	17.60	16.90	16.98	-0.40	6,611	32,743	+637
Total Volume and Open Interest							173,328	464,076	-1,257
S & P 600(CME)
Dec19	191213	1002.90	1002.90	1002.90	1002.90	-7.00	0	556	+0
Mar20	191213	1003.50	1003.50	1003.50	1003.50	-7.10
Total Volume and Open Interest							0	556	+0
Russell 2000 Mini(CME)
Dec19	191213	1650.90	1657.10	1631.40	1640.90	-4.80	110,764	469,520	-7,471
Mar20	191213	1651.60	1660.20	1634.20	1644.20	-4.40	16,051	35,978	+12,104
Jun20	191213	1644.50	1644.50	1644.50	1644.50	-5.10	0	3	+0
Total Volume and Open Interest							126,815	505,501	+4,633
Nikkei 225(CME)
Mar20	191213	23815	24075	23770	23940	+210	7,826	20,202	+1,840
Jun20	191213	23795	23875	23705	23755	+205
Total Volume and Open Interest							17,018	45,525	-652
Nikkei 225(SGX)
Mar20	191212	23315	23415	23260	23400	+100	76,967	83,890	+52,634
Jun20	191212	23250	23250	23250	23250	+90	0	1,450	+0
Sep20	191212	23220	23220	23220	23220	+145	0	10	+0
Total Volume and Open Interest							194,840	237,140	+36,469
Nikkei 225 Mini(JPX)
Mar20	191212	23310	23410	23255	23400	+90	162,607	204,459	+65,312
Jun20	191212	23150	23220	23080	23210	+100	356	2,548	+132
Sep20	191212	23030	23150	23030	23150	+100	12	776	+0
Total Volume and Open Interest							755,494	646,480	-34,661
Nikkei 225(JPX)
Mar20	191212	23310	23410	23260	23400	+90	72,513	154,480	+69,762
Jun20	191212	23100	23210	23100	23210	+100	2	15,965	-190
Sep20	191212	23150	23150	23150	23150	+100	0	1,953	+0
Total Volume and Open Interest							171,695	439,394	+17,443
Nikkei 225(CME) Yen
Mar20	191213	23780	24035	23735	23900	+200	20,230	45,857	+8,449
Jun20	191213	23715	23815	23715	23715	+195
Sep20	191213	23600	23600	23600	23600	+185
Total Volume and Open Interest							49,208	106,283	+7,302
Nikkei 225(CME) e-Mini Yen
Dec19	191212	23780	23780	23780	23780	+330	0	5	+0
Mar20	191213	23900	23980	23900	23900	+200
Jun20	191213	23720	23720	23720	23720	+200
Total Volume and Open Interest							0	5	+0
CAC 40(EURONEXT)
Dec19	191213	5976.5	5987.0	5905.5	5918.5	+34.5	54,319	348,720	-8,397
Jan20	191213	5942.5	5970.0	5899.0	5910.5	+35.0	1,356	2,819	+1,278
Feb20	191213	5906.5	5906.5	5906.5	5906.5	+35.0
Mar20	191213	5941.0	5987.5	5886.0	5904.5	+34.5	99	3,827	+72
Total Volume and Open Interest							55,774	374,874	-7,047
Hang Seng Index(HKFE)
Dec19	191213	27013	27746	26916	27704	+703	145,657	116,272	-11
Jan20	191213	27073	27808	26983	27778	+713	1,950	3,884	+616
Total Volume and Open Interest							149,594	130,734	+445
DAX(EUREX)
Dec19	191213	13329.5	13458.5	13253.0	13272.0	+36.5	95,570	117,533	-11,397
Mar20	191213	13322.0	13439.0	13254.0	13269.5	+37.5	1,767	4,076	+863
Jun20	191213	13441.0	13441.0	13275.0	13290.0	+37.0	35	339	+10
Total Volume and Open Interest							97,372	121,948	-10,524
Mini-DAX(EUREX)
Dec19	191213	13320.0	13456.0	13254.0	13272.0	+36.5	40,561	15,865	-1,996
Mar20	191213	13306.0	13438.0	13257.0	13269.5	+37.5	514	2,443	+192
Jun20	191213	13400.0	13433.0	13275.0	13290.0	+37.0	7	188	+1
Total Volume and Open Interest							41,082	18,496	-1,803
DJ EuroSTOXX 50(EUREX)
Dec19	191213	3732	3772	3722	3727	+18	1,002,955	3,814,072	+94,928
Mar20	191213	3716	3758	3708	3714	+18	266,965	610,875	+211,224
Jun20	191213	3659	3667	3631	3631	+18	409	37,879	+402
Total Volume and Open Interest							1,270,329	4,498,828	+306,554
Swiss Market Index(EUREX)
Dec19	191213	10568	10569	10418	10437	-39	33,607	178,843	-2,394
Mar20	191213	10445	10450	10316	10331	-39	3,261	21,597	+2,447
Jun20	191213	10149	10149	10149	10149	-37	5	2,372	+1
Total Volume and Open Interest							36,873	202,812	+54
FT-SE 100(EURONEXT)
Dec19	191213	7265.00	7431.00	7241.50	7350.00	+62.00	109,408	693,551	-15,877
Mar20	191213	7220.00	7368.00	7192.50	7287.00	+64.50	25,674	39,167	+19,178
Jun20	191213	7209.00	7209.00	7209.00	7209.00	+66.00	0	41	+0
Total Volume and Open Interest							135,082	732,759	+3,301
SPI 200(SFE)
Dec19	191213	6704.0	6755.0	6678.0	6743.0	+40.0	62,590	386,815	+13,923
Mar20	191213	6642.0	6687.0	6612.0	6675.0	+39.0	8,850	17,868	+7,205
Jun20	191213	6646.0	6646.0	6646.0	6646.0	+39.0	0	218	+0
Total Volume and Open Interest							71,780	405,999	+21,465
FTSE MIB(ISE)
Dec19	191213	23660.00	23850.00	23265.00	23322.00	-80.00	17,301	138,075	-4,788
Mar20	191213	23530.00	23630.00	23180.00	23230.00	-80.00	2,824	4,186	+2,285
Jun20	191213	22780.00	22970.00	22650.00	22653.00	-77.00	5	114	+4
Total Volume and Open Interest							20,130	142,378	-2,499
KOSPI 200(KFE)
Mar20	191213	282.95	288.00	282.00	288.00	+5.15	84,011	245,917	+53,317
Jun20	191213	282.40	288.05	282.20	288.05	+5.70	42	11,799	-12
Sep20	191213	287.10	287.85	286.65	287.85	+5.40	1	112	+1
Total Volume and Open Interest							311,523	465,982	+16,496
GSCI(CME)
Dec19	191213	429.20	432.20	428.50	428.85	+3.60	1,419	2,794	-1,402
Jan20	191213	426.65	431.25	425.20	427.80	+3.45	1,393	7,657	+1,380
Feb20	191213	426.30	426.30	426.30	426.30	+3.45
Total Volume and Open Interest							2,812	10,451	-22