MRCI's End of Day Prices

Daily Futures Price Listing Mon December 30, 2019
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jan20	191230	929.00	941.00	927.25	939.50	+10.00	42,300	67,006	-12,706
Mar20	191230	941.50	953.00	939.50	952.50	+11.00	55,766	340,301	+5,306
May20	191230	955.25	966.25	953.25	966.00	+10.75	9,716	125,080	-528
Jul20	191230	966.75	977.75	965.50	977.50	+10.75	7,762	109,248	+338
Aug20	191230	970.00	981.50	968.50	981.00	+10.25	508	9,631	+106
Sep20	191230	967.00	977.00	966.50	976.50	+8.50	588	8,893	+1
Nov20	191230	968.00	978.00	967.50	977.00	+7.25	3,208	66,940	+285
Jan21	191230	971.00	980.50	970.50	979.75	+6.75	164	7,620	+49
Mar21	191230	963.00	972.00	961.75	970.50	+5.25	227	14,527	+141
May21	191230	961.75	970.00	961.75	969.00	+5.75	94	2,343	+35
Jul21	191230	966.75	973.50	964.50	972.25	+5.25	36	2,360	+16
Aug21	191230	967.25	969.75	967.25	969.75	+5.75	0	93	+0
Sep21	191230	958.50	958.50	958.50	958.50	+5.75	0	23	+0
Nov21	191230	948.75	954.75	948.25	951.50	+3.00	23	1,393	+13
Total Volume and Open Interest							120,393	755,467	-6,943
Soybean Meal(CBOT)
Jan20	191230	296.00	298.30	295.20	297.50	+2.10	24,973	32,496	-5,838
Mar20	191230	300.70	303.30	300.20	302.30	+1.90	36,998	208,078	+2,920
May20	191230	304.30	307.00	304.00	306.10	+1.80	6,212	90,061	-384
Jul20	191230	308.00	310.50	307.70	309.80	+1.80	4,384	54,498	+299
Aug20	191230	309.10	311.70	308.80	311.10	+1.80	718	10,791	+83
Sep20	191230	309.70	312.50	309.70	311.80	+1.70	289	9,785	+47
Oct20	191230	309.60	312.00	309.50	311.20	+1.30	117	7,759	-12
Dec20	191230	311.30	313.60	311.10	312.90	+1.30	1,029	25,331	+280
Jan21	191230	311.90	312.70	311.00	311.90	+0.80	14	2,148	-1
Mar21	191230	310.40	310.50	309.80	309.80	+0.60	8	3,945	+6
Total Volume and Open Interest							74,756	446,989	-2,589
Soybean Oil(CBOT)
Jan20	191230	34.70	35.22	34.66	35.17	+0.44	28,474	26,710	-6,635
Mar20	191230	34.99	35.52	34.95	35.45	+0.41	47,772	248,771	+6,085
May20	191230	35.25	35.79	35.22	35.75	+0.43	11,738	96,675	-1,594
Jul20	191230	35.54	36.06	35.51	36.04	+0.43	6,388	73,535	+1,441
Aug20	191230	35.58	36.08	35.54	36.05	+0.41	522	12,144	+23
Sep20	191230	35.67	36.11	35.64	36.10	+0.41	165	9,057	+67
Oct20	191230	35.79	36.15	35.66	36.13	+0.42	222	7,741	+8
Dec20	191230	35.78	36.29	35.76	36.27	+0.42	1,116	33,718	+257
Jan21	191230	36.15	36.28	35.85	36.28	+0.42	36	2,755	-13
Mar21	191230	36.11	36.14	36.11	36.14	+0.42	8	2,196	+4
Total Volume and Open Interest							96,441	514,943	-357
Canola(WCE)
Jan20	191230	464.0	470.5	463.7	468.7	+4.9	0	5,369	-1,793
Mar20	191230	473.4	480.4	473.4	479.2	+5.0	0	86,578	+22
May20	191230	482.6	489.4	482.6	488.2	+4.8	0	42,549	+93
Jul20	191230	489.9	495.5	489.7	494.0	+4.4	0	16,164	+166
Nov20	191230	493.1	498.0	493.1	497.6	+4.4	0	24,365	+365
Total Volume and Open Interest							0	176,726	-1,134
Corn(CBOT)
Mar20	191230	389.25	392.00	386.75	388.25	-1.75	49,930	748,797	-658
May20	191230	396.25	398.50	393.75	395.25	-1.50	11,520	203,543	+2,011
Jul20	191230	402.25	404.25	400.00	401.50	-1.25	8,773	243,638	+1,030
Sep20	191230	401.75	403.50	399.75	401.50	-0.75	2,690	88,424	+112
Dec20	191230	403.25	404.50	401.25	403.00	-0.50	5,461	161,207	+310
Mar21	191230	412.50	413.00	410.25	412.00	-0.25	355	9,013	-38
May21	191230	417.00	417.00	414.75	416.50	unch	7	1,536	+3
Jul21	191230	420.00	420.25	418.00	419.50	+0.25	28	3,810	+14
Sep21	191230	409.75	410.00	409.75	410.00	+0.25	0	834	+0
Dec21	191230	410.00	411.50	410.00	411.50	+1.00	27	7,444	+11
Total Volume and Open Interest							78,798	1,468,600	+2,799
Wheat(CBOT)
Mar20	191230	560.00	564.50	551.50	556.00	-0.25	30,244	207,504	+708
May20	191230	562.50	566.50	554.50	559.00	+0.50	8,516	56,499	-357
Jul20	191230	563.00	567.25	556.50	561.00	+1.25	5,616	82,966	-440
Sep20	191230	568.00	571.75	561.75	566.25	+1.50	1,676	21,984	+71
Dec20	191230	575.75	580.00	571.25	575.25	+1.75	729	21,992	-34
Mar21	191230	582.75	587.50	579.75	583.50	+2.25	69	6,502	+32
Total Volume and Open Interest							46,863	400,067	-12
Wheat(KCBT)
Mar20	191230	482.00	485.00	474.00	480.50	+0.75	17,750	146,676	-1,926
May20	191230	489.75	493.25	482.50	489.00	+1.00	4,469	50,617	+986
Jul20	191230	497.00	500.50	490.00	496.25	+0.75	2,138	44,602	-104
Sep20	191230	503.50	507.25	497.50	503.75	+1.25	813	11,653	+84
Dec20	191230	511.25	516.50	508.00	514.25	+1.75	147	14,782	-22
Mar21	191230	524.75	526.00	518.50	524.25	+1.75	25	1,629	+13
May21	191230	525.00	528.75	520.75	526.25	+1.75	0	211	+0
Total Volume and Open Interest							25,344	270,317	-968
Wheat(MGE)
Mar20	191230	553.50	558.25	552.50	557.00	+3.50	2,376	31,593	-3
May20	191230	561.00	566.50	560.75	566.25	+4.50	598	13,506	-54
Jul20	191230	569.50	574.50	569.50	574.25	+5.00	82	6,688	+3
Sep20	191230	576.50	582.50	576.50	582.50	+5.50	27	4,931	+4
Dec20	191230	589.75	595.00	589.75	595.00	+5.50	16	2,573	+6
Mar21	191230	604.75	607.50	604.75	607.50	+5.50	5	921	+0
Total Volume and Open Interest							3,106	60,220	-43
Oats(CBOT)
Mar20	191230	288.25	293.25	288.25	290.50	+2.00	266	4,215	-55
May20	191230	289.00	289.75	287.25	287.75	+2.25	44	362	+39
Jul20	191230	284.00	285.50	284.00	284.00	+1.25	0	107	+0
Sep20	191230	276.75	276.75	276.75	276.75	+4.75	0	61	+0
Total Volume and Open Interest							310	4,836	-16
Rough Rice(CBOT)
Jan20	191230	13.06	13.09	12.93	12.97	-0.06	159	1,712	-68
Mar20	191230	13.17	13.30	13.11	13.26	+0.09	442	8,725	-38
May20	191230	13.31	13.41	13.31	13.38	+0.06	42	201	+27
Jul20	191230	13.23	13.23	13.20	13.22	+0.02	4	45	+1
Total Volume and Open Interest							652	10,764	-75
Live Cattle(CME)
Dec19	191230	123.650	124.135	123.580	124.100	+0.600	1,040	1,739	-804
Feb20	191230	126.930	126.980	126.100	126.430	-0.270	13,002	164,805	+245
Apr20	191230	127.950	127.950	127.400	127.680	-0.105	8,826	92,273	+454
Jun20	191230	119.180	119.200	118.785	119.000	-0.100	6,944	82,379	+344
Aug20	191230	116.700	116.730	116.400	116.650	unch	3,149	27,282	+309
Oct20	191230	118.450	118.550	118.100	118.500	+0.115	976	8,852	+168
Total Volume and Open Interest							34,369	383,101	+811
Feeder Cattle(CME)
Jan20	191230	145.500	145.900	145.035	145.435	-0.115	3,795	12,383	-734
Mar20	191230	144.800	144.900	144.235	144.500	-0.300	3,290	20,232	+456
Apr20	191230	147.400	147.400	146.735	146.985	-0.315	897	7,327	+2
May20	191230	148.435	148.735	148.000	148.250	-0.250	579	5,645	+98
Aug20	191230	153.285	153.800	152.880	153.450	+0.120	346	4,231	+43
Sep20	191230	153.785	154.700	153.630	154.200	+0.250	136	518	+53
Oct20	191230	154.500	155.000	154.250	154.350	+0.550	38	373	+2
Total Volume and Open Interest							9,090	50,772	-72
Lean Hogs(CME)
Feb20	191230	71.250	71.900	70.600	71.800	+1.220	9,912	107,615	+270
Apr20	191230	78.400	78.800	77.885	78.635	+0.750	4,748	67,094	+477
May20	191230	84.550	84.830	84.385	84.650	+0.320	31	1,670	+6
Jun20	191230	90.000	90.150	89.600	90.050	+0.320	2,754	37,415	+117
Jul20	191230	89.980	90.000	89.600	89.785	+0.105	1,616	16,846	-12
Aug20	191230	88.830	89.100	88.550	88.700	+0.050	1,064	26,609	-17
Oct20	191230	75.450	75.500	75.150	75.230	+0.130	418	14,181	+182
Dec20	191230	69.500	69.535	69.230	69.250	-0.035	245	6,987	+55
Total Volume and Open Interest							20,865	280,445	+1,099
Class III Milk(CME)
Dec19	191230	19.30	19.32	19.30	19.32	+0.02	66	4,930	+23
Jan20	191230	17.10	17.24	17.05	17.13	+0.03	548	3,240	-80
Feb20	191230	17.12	17.32	17.12	17.29	+0.16	379	2,681	+78
Mar20	191230	17.28	17.38	17.28	17.34	+0.06	91	1,960	+5
Apr20	191230	17.23	17.33	17.23	17.32	+0.08	55	1,467	-11
May20	191230	17.27	17.30	17.27	17.30	+0.08	6	1,325	+2
Jun20	191230	17.32	17.35	17.27	17.33	+0.08	5	1,311	+1
Jul20	191230	17.51	17.51	17.51	17.51	+0.06	0	680	+0
Aug20	191230	17.57	17.57	17.57	17.57	unch	0	571	+0
Sep20	191230	17.68	17.68	17.66	17.68	unch	0	679	+0
Oct20	191230	17.60	17.60	17.60	17.60	unch	0	498	+0
Nov20	191230	17.52	17.52	17.52	17.52	+0.02	0	529	+0
Dec20	191230	17.29	17.29	17.26	17.26	+0.01	0	565	+0
Total Volume and Open Interest							1,150	20,440	+18
Cocoa(ICE)
Mar20	191230	2484	2505	2458	2463	-34	8,809	105,603	-697
May20	191230	2487	2505	2465	2469	-31	3,415	64,022	-851
Jul20	191230	2484	2495	2464	2470	-25	1,692	32,920	-481
Sep20	191230	2463	2479	2452	2456	-20	624	29,104	-190
Dec20	191230	2413	2432	2406	2410	-14	270	33,610	-20
Mar21	191230	2375	2394	2371	2374	-9	54	13,772	+26
May21	191230	2367	2375	2367	2367	-6	27	5,949	+23
Total Volume and Open Interest							14,895	286,541	-2,190
Coffee "C"(ICE)
Mar20	191230	132.50	132.75	129.80	132.15	-0.35	8,886	110,791	-1,387
May20	191230	134.45	134.85	132.00	134.35	-0.30	2,425	61,821	-271
Jul20	191230	136.60	136.80	134.15	136.45	-0.30	1,353	36,984	+287
Sep20	191230	138.40	138.55	136.20	138.25	-0.30	1,360	22,093	+793
Dec20	191230	140.00	140.55	138.15	140.25	-0.30	211	19,108	-25
Mar21	191230	142.00	142.60	140.55	142.30	-0.25	105	7,497	+32
Total Volume and Open Interest							14,644	276,073	-526
Orange Juice(ICE)
Jan20	191230	97.40	97.75	93.25	95.10	-2.30	693	2,364	-552
Mar20	191230	100.60	100.90	99.20	100.30	-0.25	1,818	12,511	+479
May20	191230	104.00	104.00	102.25	103.20	-0.55	129	1,336	+58
Jul20	191230	106.60	106.60	105.00	106.05	-0.45	15	543	+9
Sep20	191230	109.75	109.75	107.90	109.10	-0.55	4	290	+1
Nov20	191230	112.85	112.85	110.85	112.15	-0.60	3	211	+2
Total Volume and Open Interest							2,663	17,419	-3
Sugar #11(ICE)
Mar20	191230	13.54	13.58	13.45	13.53	-0.01	26,095	434,628	-1,819
May20	191230	13.64	13.68	13.56	13.64	+0.01	11,698	201,663	-561
Jul20	191230	13.73	13.78	13.67	13.75	+0.01	11,305	140,647	-872
Oct20	191230	13.92	13.98	13.87	13.95	+0.01	4,390	107,980	+504
Mar21	191230	14.38	14.44	14.36	14.43	+0.04	652	60,674	-148
May21	191230	14.25	14.31	14.22	14.31	+0.07	275	10,942	+0
Jul21	191230	14.14	14.20	14.12	14.20	+0.07	50	11,714	-44
Oct21	191230	14.15	14.20	14.15	14.20	+0.07	0	14,044	+0
Total Volume and Open Interest							54,465	992,884	-2,940
London Cocoa(LCE)
Mar20	191230	1814	1839	1796	1799	-18	0	85,841	+546
May20	191230	1771	1784	1758	1763	-17	0	53,509	+204
Jul20	191230	1755	1769	1745	1749	-17	0	41,501	+904
Sep20	191230	1740	1756	1731	1736	-14	0	38,316	-166
Dec20	191230	1684	1704	1678	1686	-9	0	48,101	-47
Mar21	191230	1666	1681	1663	1670	-7	0	26,322	+248
May21	191230	1663	1675	1662	1669	-3	0	6,634	+0
Total Volume and Open Interest							0	306,952	+1,775
London Sugar(LCE)
Mar20	191230	361.90	362.00	359.50	361.40	unch	0	39,594	-213
May20	191230	366.00	367.00	364.30	366.60	+0.60	0	17,423	+306
Aug20	191230	368.90	371.00	368.30	370.90	+1.10	0	9,941	+50
Oct20	191230	371.00	372.00	370.30	372.00	+1.00	0	3,917	+42
Dec20	191230	374.10	374.30	371.50	374.00	+1.00	0	2,496	+0
Total Volume and Open Interest							0	74,859	+185
Cotton(ICE)
Mar20	191230	68.94	69.69	68.94	69.56	+0.64	13,713	119,254	-266
May20	191230	70.15	70.84	70.12	70.75	+0.67	4,682	45,483	+587
Jul20	191230	70.93	71.60	70.93	71.53	+0.75	1,807	20,118	+618
Oct20	191230	71.50	72.04	71.16	71.16	+0.65	0	7	+0
Dec20	191230	70.28	70.83	70.22	70.77	+0.71	512	28,053	+99
Mar21	191230	70.52	71.16	70.48	71.16	+0.70	8	1,229	+3
Total Volume and Open Interest							20,734	215,079	+1,038
Lumber(CME)
Jan20	191230	408.0	413.1	400.5	404.2	-4.9	124	972	-55
Mar20	191230	429.1	434.5	426.5	427.8	-0.1	132	1,554	+0
May20	191230	426.3	426.7	418.1	418.6	-0.5	37	420	+16
Jul20	191230	414.0	417.1	411.6	411.6	-0.1	2	210	+0
Sep20	191230	406.8	406.8	404.0	404.0	-0.4	1	13	+1
Nov20	191230	401.6	401.6	401.6	401.6	-0.4	0	3	+0
Jan21	191230	400.1	400.1	400.1	400.1	-0.4
Total Volume and Open Interest							296	3,172	-38
Crude Oil(NYM)
Feb20	191230	61.71	62.34	61.09	61.68	-0.04	265,091	426,789	+1,741
Mar20	191230	61.49	62.14	60.84	61.44	-0.09	47,132	264,320	-255
Apr20	191230	61.17	61.82	60.51	61.10	-0.11	28,590	115,085	+2,054
May20	191230	60.69	61.33	60.09	60.66	-0.13	17,986	122,102	-1,280
Jun20	191230	60.24	60.85	59.54	60.14	-0.14	28,426	206,188	+156
Jul20	191230	59.68	60.27	58.98	59.57	-0.13	9,239	71,263	+1,110
Aug20	191230	59.20	59.61	58.44	58.98	-0.15	8,219	51,772	+1,897
Sep20	191230	58.55	59.09	57.91	58.44	-0.14	12,338	96,599	-324
Oct20	191230	58.11	58.58	57.43	57.94	-0.14	5,241	59,181	+1,397
Nov20	191230	57.59	58.09	57.00	57.48	-0.15	4,765	48,590	+1,260
Dec20	191230	57.14	57.68	56.54	57.05	-0.16	19,421	226,087	+2,376
Jan21	191230	56.77	57.12	56.26	56.62	-0.16	609	42,771	+144
Feb21	191230	56.75	56.75	56.23	56.23	-0.16	353	24,158	+33
Mar21	191230	56.30	56.39	55.59	55.88	-0.16	2,978	33,778	+1,395
Apr21	191230	55.37	56.09	55.21	55.55	-0.16	437	13,244	+28
May21	191230	55.69	55.72	55.24	55.24	-0.16	677	11,714	-72
Total Volume and Open Interest							465,516	2,125,595	+10,934
e-miNY Crude Oil(NYM)
Feb20	191230	61.725	62.350	61.075	61.675	-0.050	7,704	3,030	+197
Mar20	191230	61.400	62.125	60.875	61.450	-0.075	325	746	+5
Apr20	191230	61.225	61.600	60.600	61.100	-0.100	62	156	+2
May20	191230	60.650	60.650	60.650	60.650	-0.150	1	123	+1
Jun20	191230	60.175	60.750	59.625	60.150	-0.125	1	65	+1
Jul20	191230	59.500	59.575	59.500	59.575	-0.125	4	45	+0
Aug20	191230	58.975	58.975	58.975	58.975	-0.150	4	38	+0
Sep20	191230	58.450	58.450	58.450	58.450	-0.125	0	31	+0
Oct20	191230	58.125	58.350	57.500	57.950	-0.125	0	6	+0
Nov20	191230	57.875	58.000	57.475	57.475	-0.150	0	3	+0
Total Volume and Open Interest							8,101	4,375	+206
NY Harbor ULSD(NYM)
Jan20	191230	205.06	207.54	203.01	204.06	-0.90	17,308	17,368	-6,015
Feb20	191230	205.50	207.82	203.28	204.38	-0.81	46,502	138,812	+3,328
Mar20	191230	204.75	207.08	202.68	203.76	-0.80	15,698	87,994	+394
Apr20	191230	203.11	205.32	201.00	202.04	-0.87	11,027	55,189	+1,478
May20	191230	201.59	203.67	199.50	200.46	-0.92	7,121	36,952	+440
Jun20	191230	200.48	202.24	198.20	199.14	-0.93	6,833	34,431	+824
Jul20	191230	199.56	201.51	197.68	198.55	-0.95	1,051	12,340	+227
Aug20	191230	199.02	200.93	197.21	198.07	-0.96	565	5,838	+87
Sep20	191230	199.88	200.60	196.88	197.72	-1.00	828	7,207	+81
Oct20	191230	199.88	199.97	196.51	197.39	-1.05	178	4,131	+38
Nov20	191230	199.12	199.12	196.33	197.09	-1.11	141	3,543	+10
Dec20	191230	199.13	199.74	195.91	196.76	-1.17	1,802	21,025	-63
Jan21	191230	196.67	197.66	196.41	196.41	-1.18	200	4,277	-154
Feb21	191230	195.35	196.63	195.35	195.35	-1.21	8	702	+4
Total Volume and Open Interest							109,294	439,068	+699
RBOB Gasoline(NYM)
Jan20	191230	174.53	176.02	171.75	172.83	-1.90	20,355	23,139	-7,732
Feb20	191230	174.62	175.84	171.42	172.40	-2.07	45,653	148,501	+5,374
Mar20	191230	175.49	176.84	172.53	173.58	-1.87	19,732	72,056	+1,410
Apr20	191230	192.70	194.05	189.89	191.07	-1.56	10,932	32,954	+1,213
May20	191230	192.21	193.88	189.82	191.06	-1.43	7,419	31,473	+716
Jun20	191230	190.54	192.09	188.21	189.54	-1.22	3,518	27,449	-19
Jul20	191230	188.21	189.10	186.41	187.12	-1.05	869	14,177	-81
Aug20	191230	186.00	186.13	183.86	184.26	-0.97	626	4,553	-89
Sep20	191230	182.78	182.88	180.44	180.87	-1.00	534	8,711	-63
Oct20	191230	169.12	169.12	166.70	167.20	-1.02	428	4,521	+50
Total Volume and Open Interest							111,408	389,612	+895
e-miNY RBOB Gasoline(NYM)
Jan20	191230	172.83	172.83	172.83	172.83	-1.90	1	0	-1
Feb20	191230	172.40	172.40	172.40	172.40	-2.07
Mar20	191230	173.58	173.58	173.58	173.58	-1.87
Apr20	191230	191.07	191.07	191.07	191.07	-1.56
Total Volume and Open Interest							1
Natural Gas(NYM)
Feb20	191230	2.247	2.258	2.182	2.186	-0.045	134,830	354,258	+7,374
Mar20	191230	2.189	2.199	2.155	2.157	-0.016	30,945	269,956	+3,186
Apr20	191230	2.171	2.181	2.146	2.149	-0.011	19,851	134,549	+573
May20	191230	2.205	2.216	2.180	2.185	-0.007	7,297	107,780	-595
Jun20	191230	2.264	2.274	2.239	2.245	-0.005	2,768	53,423	+336
Jul20	191230	2.324	2.329	2.296	2.303	-0.004	2,383	34,502	-16
Aug20	191230	2.334	2.338	2.309	2.317	-0.002	1,917	26,321	-415
Sep20	191230	2.321	2.327	2.298	2.307	unch	2,118	28,894	+95
Oct20	191230	2.352	2.359	2.332	2.340	+0.003	5,411	87,692	+1,034
Nov20	191230	2.424	2.435	2.410	2.418	+0.007	645	22,781	+50
Dec20	191230	2.598	2.603	2.581	2.590	+0.007	1,033	25,916	+498
Jan21	191230	2.713	2.720	2.700	2.708	+0.007	1,433	32,649	+419
Feb21	191230	2.664	2.672	2.653	2.662	+0.007	779	12,426	+92
Mar21	191230	2.543	2.552	2.538	2.544	+0.011	1,128	13,579	+43
Apr21	191230	2.280	2.290	2.271	2.279	+0.006	1,190	13,118	+293
May21	191230	2.261	2.262	2.249	2.255	+0.004	862	7,303	+108
Total Volume and Open Interest							269,727	1,270,006	-4,620
Brent Crude Oil(ICE)
Feb20	191230	68.20	68.99	68.16	68.44	+0.28	106,430	168,949	+0
Mar20	191230	66.90	67.59	66.07	66.67	-0.20	110,283	633,469	+0
Apr20	191230	66.35	66.88	65.40	65.99	-0.15	21,660	219,443	+0
May20	191230	65.48	66.26	64.80	65.38	-0.14	12,591	141,597	+0
Jun20	191230	64.88	65.64	64.20	64.78	-0.15	22,171	318,488	+0
Jul20	191230	64.26	65.01	63.60	64.17	-0.15	4,632	115,002	+0
Aug20	191230	63.73	64.46	63.08	63.63	-0.15	2,014	109,973	+0
Sep20	191230	63.38	63.93	62.64	63.18	-0.16	3,357	109,983	+0
Oct20	191230	62.92	63.46	62.20	62.72	-0.16	1,165	79,003	+0
Nov20	191230	62.99	62.99	62.12	62.30	-0.17	530	48,051	+0
Dec20	191230	62.06	62.63	61.40	61.89	-0.17	12,877	251,440	+0
Jan21	191230	61.67	62.23	61.53	61.53	-0.16	328	39,781	+0
Feb21	191230	61.19	61.19	61.19	61.19	-0.15	364	37,991	+0
Mar21	191230	61.53	61.53	60.87	60.87	-0.16	270	28,714	+0
Total Volume and Open Interest							306,703	2,681,618	+0
Gas Oil(ICE)
Jan20	191230	625.00	631.75	617.25	623.00	-3.00	26,319	139,204	+0
Feb20	191230	624.00	631.00	616.75	622.50	-2.75	33,778	158,468	+0
Mar20	191230	621.25	627.50	614.00	619.50	-2.75	20,054	130,254	+0
Apr20	191230	616.25	622.75	609.75	615.25	-2.25	5,162	72,472	+0
May20	191230	611.75	617.50	605.00	610.50	-2.00	2,296	69,411	+0
Jun20	191230	606.00	612.75	600.00	605.50	-1.75	5,206	93,504	+0
Jul20	191230	604.75	609.25	598.00	602.50	-1.75	1,131	26,335	+0
Aug20	191230	602.50	606.75	595.00	600.25	-1.75	398	21,213	+0
Sep20	191230	600.75	605.00	594.50	598.50	-1.75	763	24,704	+0
Oct20	191230	599.00	603.25	591.50	596.75	-1.75	176	19,242	+0
Total Volume and Open Interest							99,135	893,044	+0
Ethanol(CBOT)
Jan20	191230	1.382	1.382	1.382	1.382	-0.004	8	99	-1
Feb20	191230	1.426	1.426	1.408	1.416	-0.004	28	411	-2
Mar20	191230	1.430	1.440	1.430	1.435	-0.004	17	140	+8
Apr20	191230	1.466	1.466	1.466	1.466	-0.004
May20	191230	1.466	1.466	1.466	1.466	-0.004	0	5	+0
Jun20	191230	1.466	1.466	1.466	1.466	-0.004
Jul20	191230	1.466	1.466	1.466	1.466	-0.004
Aug20	191230	1.466	1.466	1.466	1.466	-0.004
Total Volume and Open Interest							53	655	+5
WTI Crude Oil(ICE)
Feb20	191230	61.70	62.34	61.10	61.68	-0.04	13,237	77,064	+0
Mar20	191230	61.51	62.15	60.86	61.44	-0.09	16,090	79,988	+0
Apr20	191230	61.23	61.82	60.56	61.10	-0.11	8,397	39,136	+0
May20	191230	60.81	61.39	60.15	60.66	-0.13	3,617	24,458	+0
Jun20	191230	60.30	60.86	59.64	60.14	-0.14	7,444	68,756	+0
Jul20	191230	59.73	60.17	59.07	59.57	-0.13	962	13,299	+0
Aug20	191230	59.46	59.46	58.50	58.98	-0.15	341	10,904	+0
Sep20	191230	59.10	59.10	57.96	58.44	-0.14	706	17,345	+0
Oct20	191230	58.10	58.58	57.47	57.94	-0.14	100	8,465	+0
Nov20	191230	57.48	57.48	57.48	57.48	-0.15	154	6,873	+0
Dec20	191230	57.59	57.68	56.68	57.05	-0.16	3,941	87,763	+0
Jan21	191230	56.62	56.62	56.62	56.62	-0.16	74	4,474	+0
Feb21	191230	56.23	56.23	56.23	56.23	-0.16	32	3,213	+0
Mar21	191230	55.88	55.88	55.88	55.88	-0.16	25	4,391	+0
Apr21	191230	55.55	55.55	55.55	55.55	-0.16	6	2,241	+0
May21	191230	55.24	55.24	55.24	55.24	-0.16	6	2,415	+0
Total Volume and Open Interest							56,847	569,973	+0
US Dollar Index(ICE)
Mar20	191230	96.595	96.630	96.255	96.408	-0.137	4,488	32,476	+298
Jun20	191230	96.280	96.280	95.965	96.048	-0.140	14	684	+0
Sep20	191230	95.717	95.717	95.717	95.717	-0.140	0	114	+0
Total Volume and Open Interest							4,502	33,274	+298
Australian Dollar(CME)
Mar20	191230	69.96	70.19	69.92	70.13	+0.12	30,240	155,514	+2,834
Jun20	191230	70.18	70.32	70.07	70.27	+0.12	9	335	+5
Sep20	191230	70.37	70.43	70.26	70.39	+0.11	0	29	+0
Total Volume and Open Interest							30,634	158,717	+2,907
British Pound(CME)
Mar20	191230	131.14	131.79	131.03	131.43	+0.18	34,216	196,385	+669
Jun20	191230	131.74	132.09	131.42	131.74	+0.18	271	1,108	+90
Sep20	191230	132.03	132.31	131.83	132.03	+0.18	0	28	+0
Total Volume and Open Interest							35,578	207,193	+910
Canadian Dollar(CME)
Mar20	191230	76.56	76.67	76.48	76.64	+0.07	39,106	157,288	+5,330
Jun20	191230	76.52	76.67	76.49	76.64	+0.06	39	3,179	-15
Sep20	191230	76.50	76.69	76.50	76.63	+0.06	14	564	+14
Dec20	191230	76.61	76.88	76.61	76.61	+0.06	0	1,000	+0
Total Volume and Open Interest							39,358	164,075	+5,409
Japanese Yen(CME)
Mar20	191230	91.76	92.31	91.69	92.25	+0.47	55,155	174,209	+3,678
Jun20	191230	92.32	92.77	92.18	92.72	+0.48	20	306	+1
Sep20	191230	93.19	93.19	93.19	93.19	+0.48	0	3	+0
Total Volume and Open Interest							61,638	177,501	+4,359
Swiss Franc(CME)
Mar20	191230	103.21	103.92	103.21	103.80	+0.45	8,385	59,590	-796
Jun20	191230	104.40	104.56	103.89	104.46	+0.45	0	62	+0
Sep20	191230	105.12	105.13	104.64	105.11	+0.45	0	2	+0
Total Volume and Open Interest							8,385	59,654	-796
EuroFX(CME)
Mar20	191230	112.38	112.75	112.34	112.57	+0.12	46,551	534,190	+1,525
Jun20	191230	113.01	113.38	112.98	113.20	+0.12	64	2,516	+19
Sep20	191230	113.86	113.97	113.63	113.83	+0.12	0	703	+0
Total Volume and Open Interest							47,860	542,023	+1,628
Mexican Peso(CME)
Jan20	191230	528.75	530.25	526.88	526.88	-2.88	1	383	-1
Feb20	191230	525.75	527.38	524.25	524.25	-3.00	0	10	+0
Total Volume and Open Interest							12,862	275,595	+608
Brazilian Real(CME)
Jan20	191230	247.00	248.30	247.00	248.10	+0.80	19,173	22,322	-12,763
Feb20	191230	247.00	249.70	247.00	248.60	+1.60	17,373	30,072	+13,741
Mar20	191230	246.65	249.20	246.60	248.30	+1.65	47	2,474	-4
Apr20	191230	247.85	247.85	247.85	247.85	+1.60	0	10	+0
Total Volume and Open Interest							36,593	54,878	+974
30-Year T-Bonds(CBOT)
Mar20	191230	156~240	156~270	155~100	156~080	-0~210	80,760	1,035,556	+5,080
Jun20	191230	155~000	155~140	154~200	155~120	-0~220	7	15	+3
Sep20	191230	154~080	154~080	154~080	154~080	-0~220
Total Volume and Open Interest							80,767	1,035,571	+5,083
10-Year T-Notes(CBOT)
Mar20	191230	128~195	128~220	128~050	128~170	-0~040	402,206	3,658,385	+5,093
Jun20	191230	128~040	128~120	127~300	128~095	-0~045	53	52	+11
Sep20	191230	127~280	127~280	127~280	127~280	-0~045
Total Volume and Open Interest							402,259	3,658,437	+5,104
5-Year T-Notes(CBOT)
Dec19	191230	118~164	118~166	118~096	118~164	+0~004	4,206	11,269	-735
Mar20	191230	118~202	118~214	118~130	118~202	-0~006	218,712	4,240,173	+1,124
Jun20	191230	118~202	118~230	118~202	118~202	-0~006
Total Volume and Open Interest							222,918	4,251,442	+389
2 Year T-Notes(CBOT)
Dec19	191230	107~200	107~206	107~197	107~206	+0~007	3,236	16,674	-708
Mar20	191230	107~226	107~233	107~211	107~232	+0~004	112,177	3,617,255	-4,511
Jun20	191230	107~242	107~242	107~242	107~242	+0~004
Total Volume and Open Interest							115,413	3,633,929	-5,219
Eurodollars(CME)
Mar20	191230	98.250	98.265	98.245	98.260	+0.010	23,751	1,600,500	-1,644
Jun20	191230	98.310	98.315	98.295	98.315	+0.005	24,087	1,299,835	-3,306
Sep20	191230	98.365	98.375	98.340	98.370	unch	31,885	1,106,890	-4,913
Dec20	191230	98.385	98.390	98.355	98.385	unch	42,219	1,145,418	-5,158
Mar21	191230	98.445	98.450	98.400	98.445	unch	32,264	878,480	-2,490
Jun21	191230	98.445	98.455	98.400	98.445	unch	23,033	927,653	-1,535
Sep21	191230	98.445	98.455	98.395	98.440	-0.005	30,371	738,553	-2,100
Dec21	191230	98.410	98.415	98.350	98.400	-0.005	35,668	607,774	-291
Mar22	191230	98.405	98.410	98.350	98.395	-0.010	24,345	444,843	+82
Jun22	191230	98.385	98.390	98.325	98.365	-0.020	19,996	306,326	+592
Sep22	191230	98.365	98.365	98.300	98.340	-0.020	22,486	269,026	+1,503
Dec22	191230	98.320	98.325	98.260	98.300	-0.020	19,555	240,950	+700
Mar23	191230	98.300	98.305	98.240	98.280	-0.025	11,627	270,843	+926
Jun23	191230	98.280	98.280	98.215	98.255	-0.025	5,860	122,313	+1,007
Sep23	191230	98.250	98.260	98.190	98.230	-0.025	7,190	138,643	-446
Dec23	191230	98.225	98.230	98.155	98.195	-0.030	9,784	102,525	-14
Mar24	191230	98.200	98.205	98.130	98.170	-0.035	4,737	90,850	+262
Jun24	191230	98.170	98.170	98.100	98.140	-0.035	3,851	43,177	+57
Total Volume and Open Interest							396,603	10,869,016	-8,539
Ultra T-Bond(CBOT)
Dec19	191219	183~06	184~03	182~21	184~02	+0~17	209	421	-1,863
Mar20	191230	183~16	183~23	181~02	182~26	-1~01	41,274	1,240,884	-1,990
Jun20	191230	182~11	182~11	182~11	182~11	-1~01
Total Volume and Open Interest							41,274	1,240,884	-1,990
Ultra 10-Yr T-Note(CBOT)
Dec19	191219	139~190	139~195	138~315	139~190	+0~100	863	941	-768
Mar20	191230	141~030	141~050	140~090	140~280	-0~090	45,071	906,851	-2,134
Jun20	191230	140~280	140~280	140~280	140~280	-0~090
Total Volume and Open Interest							45,071	906,851	-2,134
30 Day Federal Funds(CBOT)
Dec19	191230	98.450	98.450	98.448	98.448	+0.003	2,441	249,439	-1,201
Jan20	191230	98.442	98.450	98.442	98.445	+0.005	4,391	441,167	-2,337
Feb20	191230	98.435	98.435	98.430	98.435	+0.005	3,806	330,814	-49
Mar20	191230	98.440	98.440	98.435	98.440	+0.005	2,155	128,174	-78
Apr20	191230	98.455	98.455	98.450	98.455	unch	3,695	220,865	+1,679
May20	191230	98.475	98.475	98.460	98.465	-0.010	3,130	163,019	-2,210
Total Volume and Open Interest							26,412	1,890,676	-4,508
Japanese Govt Bonds(SGX)
Mar20	191230	152.05	152.24	151.96	152.06	-0.08	121	12,954	-21
Jun20	191230	152.06	152.06	152.06	152.06	-0.08
Sep20	191230	152.06	152.06	152.06	152.06	-0.08
Total Volume and Open Interest							121	12,954	-21
Euro-Buxl(EUREX)
Mar20	191230	201.60	201.64	198.12	198.38	-3.06	18,624	231,535	-1,468
Jun20	191230	196.80	196.80	196.80	196.80	-3.06	0	700	+0
Sep20	191230	197.38	197.38	197.38	197.38	-3.06
Total Volume and Open Interest							18,624	232,235	-1,468
Euro-Bund(EUREX)
Mar20	191230	171.58	171.68	170.42	170.49	-1.12	193,933	1,396,258	-61,204
Jun20	191230	167.98	167.98	167.75	167.75	-1.13	0	639	-3
Sep20	191230	170.39	170.39	170.39	170.39	-1.12
Total Volume and Open Interest							193,933	1,396,897	-61,207
Euro-Bobl(EUREX)
Mar20	191230	133.98	134.01	133.59	133.63	-0.36	91,346	1,075,791	-53,954
Jun20	191230	133.60	133.60	133.60	133.60	-0.36
Sep20	191230	133.52	133.52	133.52	133.52	-0.36	0	324	+0
Total Volume and Open Interest							91,346	1,076,115	-53,954
Euro-Schatz(EUREX)
Mar20	191230	111.96	111.96	111.89	111.90	-0.06	72,613	1,378,679	-46,083
Jun20	191230	111.86	111.86	111.86	111.86	-0.06
Sep20	191230	111.90	111.90	111.90	111.90	-0.06
Total Volume and Open Interest							72,613	1,378,679	-46,083
3-Mth Euribor(EUREX)
Dec19	191216	100.395	100.395	100.395	100.395	unch	0	1,977	+0
Mar20	191230	100.385	100.385	100.385	100.385	unch	0	1,551	+0
Jun20	191230	100.385	100.385	100.385	100.385	unch	0	553	+0
Total Volume and Open Interest							100	4,772	+69
Long Gilt(LIFFE)
Mar20	191230	131~22	131~29	130~22	130~26	-1~09	0	662,977	-3,119
Jun20	191230	130~02	130~02	130~02	130~02	-1~09
Total Volume and Open Interest							0	672,076	-15,668
3-Mth Short Sterling(LIFFE)
Mar20	191230	99.24	99.25	99.23	99.24	unch	0	618,211	+1,717
Jun20	191230	99.26	99.27	99.25	99.26	-0.01	0	644,776	+2,568
Sep20	191230	99.28	99.28	99.26	99.26	-0.01	0	520,765	+1,220
Dec20	191230	99.26	99.26	99.25	99.25	-0.02	0	631,779	+834
Mar21	191230	99.28	99.28	99.25	99.26	-0.03	0	329,776	+2,435
Jun21	191230	99.26	99.26	99.23	99.24	-0.03	0	246,821	+146
Total Volume and Open Interest							0	3,891,549	+2,780
3-Mth Euribor(LIFFE)
Mar20	191230	100.385	100.390	100.385	100.390	+0.005	0	433,714	-561
Jun20	191230	100.390	100.390	100.380	100.385	unch	0	390,920	-973
Sep20	191230	100.385	100.385	100.375	100.380	unch	0	509,931	-563
Total Volume and Open Interest							0	3,767,925	-1,124
3-Mth Aus T-Bills(SFE)
Mar20	191230	99.11	99.12	99.10	99.12	+0.01	7,476	185,897	-1,116
Jun20	191230	99.14	99.18	99.13	99.16	+0.01	15,386	213,337	-3,722
Sep20	191230	99.18	99.23	99.17	99.20	+0.01	11,795	239,178	-1,563
Dec20	191230	99.14	99.19	99.12	99.16	+0.01	5,868	171,148	-3,799
Mar21	191230	99.11	99.17	99.10	99.13	+0.01	3,031	113,830	-2,444
Jun21	191230	99.07	99.13	99.06	99.09	+0.01	1,224	78,676	-13
Sep21	191230	99.05	99.10	99.04	99.07	+0.01	1,390	45,109	-491
Dec21	191230	99.00	99.05	98.99	99.02	+0.01	739	29,601	+327
Mar22	191230	98.97	99.00	98.97	99.00	unch	13	1,828	+10
Jun22	191230	98.97	98.97	98.97	98.97	+0.01	0	1,446	+0
Total Volume and Open Interest							46,922	1,080,771	-12,811
10-Year Aus T-Bonds(SFE)
Mar20	191230	98.68	98.70	98.65	98.68	unch	39,754	1,242,760	-9,001
Jun20	191230	98.68	98.68	98.68	98.68	unch
Total Volume and Open Interest							39,754	1,242,760	-9,001
3-Year Aus T-Bonds(SFE)
Mar20	191230	99.12	99.15	99.08	99.13	+0.01	46,704	1,090,397	-22,902
Jun20	191230	99.24	99.24	99.13	99.13	+0.01
Total Volume and Open Interest							46,704	1,090,397	-22,902
Gold(CMX)
Feb20	191230	1515.9	1519.1	1513.5	1518.6	+0.5	216,614	536,493	+2,732
Apr20	191230	1521.9	1525.0	1519.6	1524.6	+0.5	7,829	109,449	+3,289
Jun20	191230	1527.0	1530.7	1525.4	1530.3	+0.6	708	63,195	+40
Aug20	191230	1533.4	1536.0	1530.8	1535.8	+0.8	311	19,832	+54
Oct20	191230	1540.0	1540.8	1540.0	1540.8	+0.9	60	7,831	+60
Dec20	191230	1543.9	1545.5	1540.1	1545.4	+1.0	1,021	12,809	+747
Feb21	191230	1550.0	1550.0	1550.0	1550.0	+1.1	60	752	-7
Apr21	191230	1554.3	1554.3	1554.3	1554.3	+1.1	2	37	+2
Jun21	191230	1556.4	1558.1	1556.4	1558.1	+1.1	4	1,718	+0
Aug21	191230	1562.3	1562.3	1562.3	1562.3	+1.1	0	1	+0
Oct21	191230	1566.2	1566.2	1566.2	1566.2	+1.1
Dec21	191230	1570.2	1570.2	1570.2	1570.2	+1.1	0	830	+0
Total Volume and Open Interest							227,745	755,571	+6,834
Silver(CMX)
Mar20	191230	1786.0	1802.0	1783.0	1800.1	+5.8	89,078	178,671	+2,116
May20	191230	1794.5	1810.0	1792.5	1808.9	+5.8	1,722	21,023	+495
Jul20	191230	1809.0	1817.5	1801.5	1816.9	+5.9	918	17,163	-276
Sep20	191230	1820.0	1824.5	1820.0	1824.2	+6.3	109	3,388	+79
Dec20	191230	1829.0	1834.5	1828.5	1834.3	+6.4	179	4,405	+136
Mar21	191230	1843.0	1843.0	1843.0	1843.0	+6.4	0	10	+0
May21	191230	1848.4	1848.4	1848.4	1848.4	+6.4	0	23	+0
Total Volume and Open Interest							92,507	225,666	+2,620
Platinum(NYMEX)
Jan20	191230	947.2	960.6	945.6	957.7	+7.3	15,459	8,948	-3,415
Apr20	191230	954.0	967.9	951.9	965.4	+8.8	12,897	87,457	+3,076
Jul20	191230	965.6	973.0	963.5	971.1	+8.4	386	1,622	+247
Oct20	191230	976.7	976.7	976.7	976.7	+8.4	3	34	+2
Total Volume and Open Interest							28,766	98,089	-87
Palladium(NYMEX)
Mar20	191230	1878.00	1885.10	1872.30	1880.50	-0.70	1,930	21,139	-115
Jun20	191230	1870.10	1877.00	1865.70	1874.20	-0.90	39	2,316	+6
Sep20	191230	1866.00	1866.00	1866.00	1866.00	-2.30	1	259	+1
Total Volume and Open Interest							1,970	23,784	-108
Copper(CMX)
Mar20	191230	282.55	283.80	281.90	283.35	+0.40	33,112	164,086	+3,671
May20	191230	283.20	284.65	282.80	284.30	+0.50	2,831	45,534	+33
Jul20	191230	283.90	284.95	283.50	284.90	+0.55	1,137	28,276	+38
Sep20	191230	285.25	285.40	284.00	285.35	+0.65	189	11,176	+9
Dec20	191230	285.45	285.80	284.70	285.80	+0.60	37	5,254	+20
Total Volume and Open Interest							38,653	267,571	+3,672
E-mini DJIA Index(CBOT)
Mar20	191230	28618	28660	28403	28440	-170	59,115	104,422	+1,432
Jun20	191230	28612	28629	28378	28410	-176	3	44	-1
Sep20	191230	28337	28337	28337	28337	-161
Dec20	191230	28295	28295	28295	28295	-161
Total Volume and Open Interest							59,118	104,466	+1,431
S & P 500(CME)
Mar20	191230	3241.90	3243.70	3218.50	3223.40	-14.20	2,441	15,205	+1,675
Jun20	191230	3223.40	3223.40	3223.40	3223.40	-14.30	0	145	+0
Sep20	191230	3222.90	3222.90	3222.90	3222.90	-14.40
Dec20	191230	3222.40	3222.40	3222.40	3222.40	-15.30
Total Volume and Open Interest							2,441	15,424	+1,675
S & P 500 E-Mini(CME)
Mar20	191230	3238.25	3244.25	3217.25	3223.50	-14.00	464,639	2,707,699	+1,895
Jun20	191230	3239.00	3244.25	3217.75	3223.50	-14.25	870	8,083	+111
Sep20	191230	3233.00	3243.50	3219.00	3223.00	-14.25	3	155	+1
Dec20	191230	3222.50	3222.50	3222.50	3222.50	-15.25	0	2,225	+0
Total Volume and Open Interest							465,512	2,718,162	+2,007
NASDAQ 100 E-Mini(CME)
Mar20	191230	8783.50	8809.75	8691.25	8733.75	-49.50	170,684	210,895	+305
Jun20	191230	8811.50	8827.75	8710.25	8752.25	-49.00	407	634	+137
Sep20	191230	8772.50	8831.25	8736.50	8772.50	-51.50	1	8	+1
Total Volume and Open Interest							171,092	211,537	+443
S&P Midcap 400(CME) e-Mini
Dec19	191220	2063.30	2063.30	2053.30	2063.30	+8.60	6,721	10,980	-3,488
Mar20	191230	2061.70	2070.00	2055.30	2062.90	-2.10	7,327	78,764	+174
Jun20	191230	2067.20	2067.20	2064.50	2067.20	-3.80	0	57	+0
Total Volume and Open Interest							7,327	78,821	+174
Volatility Index(CBOE)
Dec19	191218	12.40	12.55	11.99	11.99	-0.49	92,074	60,248	-5,682
Jan20	191230	15.09	15.80	14.80	15.53	+0.40	28,842	190,540	-7,508
Feb20	191230	16.91	17.45	16.75	17.38	+0.36	23,996	107,529	+5,383
Mar20	191230	17.10	17.55	17.00	17.53	+0.35	6,788	44,888	+1,067
Total Volume and Open Interest							69,481	411,976	+113
S & P 600(CME)
Dec19	191220	1025.85	1025.85	1025.85	1025.85	+3.55	0	515	+0
Mar20	191230	1018.50	1018.50	1018.50	1018.50	-1.20
Total Volume and Open Interest
Russell 2000 Mini(CME)
Mar20	191230	1669.50	1675.90	1659.40	1668.40	-2.50	46,368	479,023	+1,797
Jun20	191230	1674.50	1676.60	1662.50	1670.00	-3.00	9	101	+7
Sep20	191230	1670.40	1670.40	1670.40	1670.40	-3.70
Total Volume and Open Interest							46,377	479,124	+1,804
Nikkei 225(CME)
Mar20	191230	23830	23830	23415	23430	-365	2,050	22,738	+288
Jun20	191230	23500	23645	23275	23275	-365	1	6	-1
Total Volume and Open Interest							2,051	22,744	+287
Nikkei 225(SGX)
Mar20	191230	23825	23865	23620	23655	-180	31,157	170,768	+1,892
Jun20	191230	23485	23495	23485	23495	-175	5	1,538	+5
Sep20	191230	23450	23450	23450	23450	-160	0	10	+0
Total Volume and Open Interest							14,609	203,481	+1,123
Nikkei 225 Mini(JPX)
Mar20	191230	23840	23865	23620	23640	-190	141,902	365,709	+2,096
Jun20	191230	23650	23680	23430	23450	-190	1,355	5,573	-60
Sep20	191230	23605	23615	23380	23390	-190	76	833	-34
Total Volume and Open Interest							156,019	503,871	+6,637
Nikkei 225(JPX)
Mar20	191230	23840	23860	23620	23640	-190	9,146	245,932	+1,466
Jun20	191230	23650	23670	23440	23450	-190	47	16,515	+14
Sep20	191230	23430	23430	23390	23390	-190	0	2,268	+0
Total Volume and Open Interest							9,194	337,233	+1,480
Nikkei 225(CME) Yen
Mar20	191230	23765	23800	23385	23405	-365	10,186	60,125	+716
Jun20	191230	23215	23585	23215	23215	-365	0	1	+0
Sep20	191230	23080	23080	23080	23080	-370
Total Volume and Open Interest							10,186	60,129	+716
Nikkei 225(CME) e-Mini Yen
Dec19	191212	23780	23780	23780	23780	+330	0	5	+0
Mar20	191230	23410	23410	23410	23410	-360	0	1	+0
Jun20	191230	23220	23220	23220	23220	-360
Total Volume and Open Interest							0	1	+0
CAC 40(EURONEXT)
Jan20	191230	6019.0	6031.0	5970.0	5974.0	-56.0	9,548	316,647	-7,604
Feb20	191230	6020.0	6020.0	5969.5	5969.5	-56.0	0	1	+0
Mar20	191230	6010.0	6018.0	5966.0	5967.0	-56.0	285	14,889	+149
Total Volume and Open Interest							9,833	398,545	-7,455
Hang Seng Index(HKFE)
Dec19	191230	28219	28396	28180	28347	+128	102,922	76,654	-20,588
Jan20	191230	28312	28536	28269	28426	+103	35,199	79,207	+19,124
Total Volume and Open Interest							140,207	170,599	-1,435
DAX(EUREX)
Mar20	191230	13298.0	13310.5	13100.5	13246.5	-74.5	56,093	98,837	-9,695
Jun20	191230	13306.0	13319.0	13156.0	13263.5	-74.5	38	405	+4
Sep20	191230	13247.5	13247.5	13247.5	13247.5	-74.5
Total Volume and Open Interest							56,131	99,242	-9,691
Mini-DAX(EUREX)
Dec19	191220	13220.0	13318.0	13187.0	13292.5	+90.0	37,114	14,182	-771
Mar20	191230	13301.0	13311.0	13102.0	13246.5	-74.5	20,675	9,442	-1,813
Jun20	191230	13302.0	13302.0	13128.0	13263.5	-74.5	143	790	+134
Total Volume and Open Interest							20,818	10,232	-1,679
DJ EuroSTOXX 50(EUREX)
Dec19	191220	3742	3772	3734	3770	+37	1,494,558	2,218,462	-947,121
Mar20	191230	3766	3768	3721	3729	-41	490,596	3,405,297	-71,984
Jun20	191230	3675	3676	3640	3647	-41	1,949	42,787	+332
Total Volume and Open Interest							492,545	3,532,406	-73,882
Swiss Market Index(EUREX)
Dec19	191220	10588	10641	10588	10639	+63	84,096	93,170	-52,098
Mar20	191230	10621	10637	10487	10522	-105	22,207	180,555	-7,103
Jun20	191230	10405	10405	10322	10334	-104	37	6,975	+7
Total Volume and Open Interest							22,244	187,530	-7,096
FT-SE 100(EURONEXT)
Mar20	191230	7580.00	7587.00	7512.00	7536.00	-50.50	0	715,552	-746
Jun20	191230	7455.00	7455.00	7455.00	7455.00	-51.50	0	348	+0
Sep20	191230	7386.50	7386.50	7386.50	7386.50	-51.50
Total Volume and Open Interest							0	715,900	-746
SPI 200(SFE)
Mar20	191230	6743.0	6754.0	6700.0	6741.0	-3.0	17,559	353,428	-1,985
Jun20	191230	6713.0	6718.0	6713.0	6718.0	-3.0	2	5,104	+1
Sep20	191230	6632.0	6632.0	6632.0	6632.0	-3.0
Total Volume and Open Interest							17,561	360,791	-1,984
FTSE MIB(ISE)
Mar20	191230	23655.00	23665.00	23400.00	23410.00	-291.00	10,733	126,711	-2,766
Jun20	191230	22835.00	23050.00	22835.00	22838.00	-293.00	17	159	+11
Sep20	191230	22715.00	22780.00	22655.00	22688.00	-293.00	0	3	+0
Total Volume and Open Interest							10,750	126,873	-15,690
KOSPI 200(KFE)
Mar20	191230	296.85	297.40	294.85	295.20	-1.45	137,680	329,735	+4,945
Jun20	191230	293.00	298.30	292.40	295.45	-1.45	258	12,270	+34
Sep20	191230	295.90	296.20	295.80	296.00	-0.20	0	122	+0
Total Volume and Open Interest							137,938	379,658	+4,979
GSCI(CME)
Jan20	191230	442.35	442.75	437.50	439.70	-0.60	0	9,450	+0
Feb20	191230	439.85	439.85	439.85	439.85	-0.60
Mar20	191230	442.05	442.05	442.05	442.05	-0.60
Total Volume and Open Interest							0	9,450	+0