MRCI's End of Day Prices

Daily Futures Price Listing Wed March 18, 2020
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May20	200318	824.50	838.50	822.25	825.50	+1.25	162,521	305,818	-6,805
Jul20	200318	830.50	844.75	829.00	832.75	+1.75	77,598	180,222	-2,005
Aug20	200318	834.75	848.00	831.75	836.00	+1.25	9,942	16,950	-450
Sep20	200318	841.00	850.00	833.50	838.00	+0.25	7,325	19,740	+217
Nov20	200318	843.00	855.00	836.75	842.00	-0.75	42,447	114,181	-1,676
Jan21	200318	846.25	857.25	839.00	844.25	-1.75	10,812	31,210	-1,123
Mar21	200318	837.50	849.25	828.75	834.75	-3.00	20,005	85,301	+3,164
May21	200318	841.50	850.00	830.00	836.25	-2.75	3,686	18,461	+312
Jul21	200318	849.50	858.00	839.25	844.25	-3.25	3,194	13,480	-94
Aug21	200318	854.25	854.25	840.75	845.50	-3.00	27	608	+15
Sep21	200318	846.75	850.00	844.50	845.25	-2.25	8	242	+2
Nov21	200318	851.50	860.00	843.00	849.75	-0.50	1,660	9,936	+267
Jan22	200318	859.00	860.25	858.50	858.50	-0.50	2	43	+2
Mar22	200318	860.75	860.75	860.75	860.75	-0.50	0	32	+0
Total Volume and Open Interest							339,229	796,428	-8,172
Soybean Meal(CBOT)
May20	200318	298.30	305.00	298.30	304.00	+5.70	67,160	180,648	-3,661
Jul20	200318	296.50	302.70	296.20	300.60	+4.10	37,019	87,877	-1,842
Aug20	200318	296.80	301.80	296.80	298.90	+2.20	6,865	17,577	-141
Sep20	200318	297.50	301.80	297.40	299.00	+1.80	3,400	16,574	-199
Oct20	200318	298.00	301.40	297.50	299.10	+1.40	4,013	14,954	-638
Dec20	200318	300.00	303.10	299.60	301.30	+1.40	16,493	61,750	-276
Jan21	200318	300.00	301.90	298.80	300.40	+0.90	1,675	7,492	+247
Mar21	200318	295.50	297.90	293.90	295.30	-0.20	2,415	21,464	+322
May21	200318	294.60	296.40	292.80	293.90	-0.40	1,804	11,953	+822
Jul21	200318	298.00	298.80	295.00	296.30	-0.40	704	5,152	+281
Total Volume and Open Interest							141,966	430,786	-4,981
Soybean Oil(CBOT)
May20	200318	25.35	25.94	24.68	25.04	-0.20	88,296	174,272	-4,877
Jul20	200318	25.74	26.29	25.02	25.37	-0.22	46,783	108,285	-1,513
Aug20	200318	25.94	26.47	25.21	25.54	-0.22	8,784	33,651	-1,439
Sep20	200318	26.00	26.64	25.39	25.72	-0.22	8,708	25,747	+1,224
Oct20	200318	26.18	26.82	25.57	25.91	-0.21	4,818	14,668	-239
Dec20	200318	26.65	27.18	25.90	26.29	-0.18	14,887	65,448	-718
Jan21	200318	26.85	27.44	26.21	26.58	-0.18	2,403	9,783	+169
Mar21	200318	27.09	27.71	26.48	26.85	-0.20	4,435	17,255	-154
May21	200318	27.58	27.78	26.75	27.14	-0.21	2,710	10,488	+451
Jul21	200318	27.86	28.04	27.09	27.47	-0.22	1,722	4,884	+393
Total Volume and Open Interest							185,249	469,072	-6,314
Canola(WCE)
Mar20	200313	454.2	454.2	454.2	454.2	+2.6
May20	200318	453.6	460.0	453.6	457.4	+4.1	11,830	83,612	-3,214
Jul20	200318	462.0	467.6	461.5	465.3	+4.4	9,017	50,510	+1,847
Nov20	200318	470.0	476.5	469.2	474.9	+4.9	4,419	41,781	+254
Jan21	200318	478.0	483.9	478.0	482.1	+4.7	114	3,668	+40
Total Volume and Open Interest							25,437	180,856	-1,074
Corn(CBOT)
May20	200318	344.00	345.25	332.00	335.25	-8.75	188,791	537,944	-14,382
Jul20	200318	349.75	350.75	338.25	341.75	-8.25	99,848	362,374	+1,597
Sep20	200318	354.25	355.50	346.00	348.25	-6.50	45,606	180,068	+990
Dec20	200318	362.25	363.25	355.25	357.75	-4.75	59,899	262,730	-6,445
Mar21	200318	374.50	375.00	367.00	369.00	-5.00	11,691	26,630	+960
May21	200318	378.50	380.25	372.00	373.75	-5.25	2,363	6,550	+346
Jul21	200318	381.50	383.50	374.50	376.25	-5.50	4,248	27,042	+533
Sep21	200318	374.00	377.00	369.25	370.75	-3.50	1,359	5,175	+632
Dec21	200318	379.00	382.25	376.00	378.25	-0.75	2,576	25,223	+645
Mar22	200318	391.75	393.75	388.25	391.00	unch	53	414	+16
Total Volume and Open Interest							416,531	1,435,203	-15,091
Wheat(CBOT)
May20	200318	500.75	512.00	494.50	508.25	+9.00	78,982	170,338	-9,230
Jul20	200318	501.25	512.00	495.50	508.50	+8.50	53,368	105,947	-5,586
Sep20	200318	506.75	517.50	501.75	514.25	+8.50	22,254	62,186	-127
Dec20	200318	516.75	528.25	512.50	525.00	+9.00	11,845	50,038	-259
Mar21	200318	526.00	537.25	521.75	534.50	+9.00	1,652	11,824	-6
May21	200318	526.75	535.75	523.50	533.75	+5.75	440	2,249	+10
Total Volume and Open Interest							169,199	408,279	-15,118
Wheat(KCBT)
May20	200318	433.75	448.50	429.00	446.50	+14.25	31,926	127,653	-1,122
Jul20	200318	439.00	454.25	435.25	452.25	+14.25	26,025	70,891	+716
Sep20	200318	447.50	462.50	444.25	460.75	+14.00	7,847	27,055	-418
Dec20	200318	461.25	475.00	457.50	473.00	+13.25	4,432	30,635	-550
Mar21	200318	472.50	487.00	470.75	484.75	+12.00	2,658	6,663	+616
May21	200318	482.50	495.25	480.00	493.00	+11.25	948	1,401	+512
Jul21	200318	488.50	496.50	482.00	494.00	+9.50	93	301	+20
Total Volume and Open Interest							73,937	264,623	-226
Wheat(MGE)
May20	200318	508.25	516.50	505.00	509.25	unch	7,051	0	-40,179
Jul20	200318	518.50	525.25	515.00	518.00	-0.75	4,324	0	-16,509
Sep20	200318	528.50	534.25	525.00	527.25	-1.25	1,259	0	-9,510
Dec20	200318	541.25	547.25	540.25	541.00	-1.50	475	0	-5,871
Mar21	200318	555.50	561.25	555.00	555.75	-1.00	267	0	-2,266
May21	200318	564.75	565.00	563.75	564.00	-0.25	227	0	-827
Total Volume and Open Interest							13,603	74,583	-589
Oats(CBOT)
May20	200318	252.75	265.75	252.25	255.25	+1.75	685	2,818	-132
Jul20	200318	255.50	265.00	255.50	257.50	+2.00	147	825	-9
Sep20	200318	254.50	254.50	251.50	251.50	+1.75	30	121	-12
Dec20	200318	252.75	254.50	252.75	254.50	+3.25	106	623	+14
Total Volume and Open Interest							968	4,387	-139
Rough Rice(CBOT)
Mar20	200313	12.86	13.12	12.86	13.12	-0.03	3	36	-45
May20	200318	13.93	14.35	13.80	14.29	+0.34	943	8,185	-157
Jul20	200318	13.75	14.10	13.65	14.06	+0.30	145	839	+10
Sep20	200318	11.95	12.15	11.89	12.09	+0.15	186	1,928	+114
Total Volume and Open Interest							1,280	10,998	-31
Live Cattle(CME)
Apr20	200318	95.785	100.850	91.850	92.100	-4.250	36,402	58,324	-7,357
Jun20	200318	88.250	94.250	85.250	85.930	-3.820	45,890	125,718	-2,439
Aug20	200318	87.600	93.900	85.180	86.650	-2.930	33,385	55,764	-501
Oct20	200318	91.800	96.450	89.000	89.450	-4.050	20,369	39,203	-203
Dec20	200318	96.400	99.800	93.385	93.580	-4.305	9,825	22,024	-959
Feb21	200318	99.500	103.000	97.135	97.480	-4.155	2,318	6,183	+312
Total Volume and Open Interest							149,092	309,569	-11,040
Feeder Cattle(CME)
Mar20	200318	113.550	118.050	112.050	112.580	-0.970	1,176	2,531	+146
Apr20	200318	109.885	115.385	108.480	109.635	-1.250	4,800	9,566	-1,155
May20	200318	110.250	116.350	107.480	108.535	-3.315	7,674	14,746	-824
Aug20	200318	117.700	123.580	114.830	114.900	-4.430	4,622	9,509	-212
Sep20	200318	119.680	124.750	116.550	116.550	-4.500	1,446	2,876	+22
Oct20	200318	121.000	125.535	117.635	117.635	-4.500	952	1,630	+35
Nov20	200318	121.500	125.980	118.400	118.430	-4.470	154	500	+13
Total Volume and Open Interest							20,863	41,737	-1,962
Lean Hogs(CME)
Apr20	200318	59.630	62.800	56.285	58.150	-0.335	29,746	47,717	-5,535
May20	200318	62.000	63.200	58.180	58.700	-3.980	666	2,205	+27
Jun20	200318	69.785	70.480	66.035	67.300	-3.130	28,840	81,839	-1,114
Jul20	200318	71.930	72.550	69.000	70.350	-1.935	15,785	30,221	+543
Aug20	200318	71.730	72.385	69.135	70.535	-1.515	14,890	33,473	-700
Oct20	200318	62.000	62.785	59.950	60.785	-1.500	13,137	39,104	-431
Dec20	200318	57.050	58.850	57.000	57.200	-1.100	4,032	19,837	-571
Feb21	200318	62.285	63.400	61.650	62.300	-0.435	1,186	4,645	+46
Total Volume and Open Interest							108,908	261,398	-7,598
Class III Milk(CME)
Mar20	200318	16.35	16.37	16.26	16.32	-0.01	159	2,915	-24
Apr20	200318	15.99	15.99	15.64	15.67	-0.32	417	2,920	-1
May20	200318	15.47	15.47	14.98	15.06	-0.41	315	2,531	+11
Jun20	200318	15.54	15.54	15.14	15.16	-0.40	258	2,778	+82
Jul20	200318	15.85	15.85	15.48	15.54	-0.37	62	1,425	+26
Aug20	200318	16.10	16.10	15.65	15.70	-0.45	21	1,169	+3
Sep20	200318	16.26	16.26	15.85	15.91	-0.42	56	1,251	+48
Oct20	200318	16.40	16.40	15.95	15.98	-0.47	26	859	+16
Nov20	200318	16.35	16.36	15.91	15.93	-0.49	189	859	+0
Dec20	200318	16.20	16.20	15.81	15.83	-0.40	14	773	+11
Jan21	200318	15.73	15.73	15.67	15.67	-0.46	6	359	+0
Feb21	200318	15.69	15.69	15.69	15.69	-0.48	3	281	+3
Mar21	200318	15.80	15.80	15.80	15.80	-0.45	0	267	+0
Total Volume and Open Interest							1,526	18,782	+175
Cocoa(ICE)
May20	200318	2318	2364	2271	2284	-34	34,560	85,755	-5,188
Jul20	200318	2312	2347	2263	2274	-39	23,979	54,575	-4,340
Sep20	200318	2295	2326	2244	2251	-48	16,071	51,618	-1,848
Dec20	200318	2267	2287	2213	2216	-51	8,424	46,730	-309
Mar21	200318	2252	2275	2201	2205	-47	4,411	24,532	+945
May21	200318	2244	2257	2192	2196	-48	1,309	7,247	+397
Jul21	200318	2238	2250	2187	2190	-49	661	2,566	-95
Total Volume and Open Interest							90,202	275,733	-10,268
Coffee "C"(ICE)
Mar20	200318	108.20	108.20	108.05	108.05	+5.15	4	169	+1
May20	200318	102.60	114.10	102.60	108.30	+5.70	23,649	85,224	-3,813
Jul20	200318	104.00	114.35	104.00	108.15	+4.15	11,586	52,359	-1,198
Sep20	200318	105.60	114.90	105.45	108.70	+3.25	7,037	40,849	-4
Dec20	200318	107.85	116.75	107.70	109.95	+2.30	3,813	35,479	-84
Mar21	200318	109.70	118.45	109.70	111.60	+2.00	1,250	16,956	+139
Total Volume and Open Interest							48,862	259,138	-4,742
Orange Juice(ICE)
May20	200318	101.15	101.45	96.00	97.20	-3.80	1,412	12,039	-523
Jul20	200318	102.05	102.10	97.40	98.45	-3.35	274	2,656	+133
Sep20	200318	102.30	103.50	99.35	100.10	-3.00	106	878	+36
Nov20	200318	104.25	104.90	101.20	101.60	-2.50	29	369	+1
Jan21	200318	104.60	104.60	102.85	103.10	-2.40	8	303	+1
Mar21	200318	105.05	105.05	105.05	105.05	-2.50	1	172	+1
Total Volume and Open Interest							1,830	16,417	-351
Sugar #11(ICE)
May20	200318	10.78	10.97	10.64	10.67	-0.22	96,632	338,087	-9,670
Jul20	200318	10.78	10.91	10.62	10.63	-0.23	81,600	271,742	-13,568
Oct20	200318	11.00	11.09	10.80	10.80	-0.24	48,464	203,197	-12,925
Mar21	200318	11.49	11.60	11.32	11.33	-0.23	23,246	107,058	-2,150
May21	200318	11.52	11.52	11.27	11.27	-0.21	6,123	39,458	+26
Jul21	200318	11.42	11.45	11.23	11.23	-0.20	6,533	39,874	-1,113
Oct21	200318	11.62	11.66	11.45	11.45	-0.20	3,800	38,692	+828
Mar22	200318	12.04	12.13	11.93	11.94	-0.19	1,060	15,403	-6
Total Volume and Open Interest							268,215	1,064,050	-38,513
London Cocoa(LCE)
May20	200318	1835	1886	1835	1865	+12	14,584	59,148	-2,417
Jul20	200318	1820	1850	1798	1815	-8	8,848	46,075	+0
Sep20	200318	1794	1818	1776	1786	-9	6,085	42,674	+382
Dec20	200318	1710	1730	1693	1702	-8	5,902	66,547	+127
Mar21	200318	1686	1703	1670	1676	-9	4,372	31,518	+249
May21	200318	1685	1698	1665	1670	-8	2,438	12,843	+33
Jul21	200318	1693	1693	1661	1665	-8	1,147	6,507	+540
Total Volume and Open Interest							43,688	270,262	-1,857
London Sugar(LCE)
May20	200318	336.80	339.10	335.00	335.80	-2.70	10,724	42,431	-4,097
Aug20	200318	328.90	331.40	327.40	327.70	-2.40	7,616	45,355	-697
Oct20	200318	323.00	325.00	320.40	320.60	-3.20	1,132	12,488	+13
Dec20	200318	324.10	326.40	323.00	323.00	-2.10	560	8,114	-15
Mar21	200318	327.00	329.00	326.10	326.10	-1.50	505	6,159	+196
Total Volume and Open Interest							21,196	118,626	-4,234
Cotton(ICE)
May20	200318	57.96	58.59	55.65	56.64	-1.28	25,832	99,923	-1,513
Jul20	200318	58.30	58.95	56.27	57.19	-1.16	15,359	51,126	+2,091
Oct20	200318	58.00	58.10	57.86	58.10	-0.95	37	54	+15
Dec20	200318	59.01	59.54	57.20	58.08	-1.02	5,574	49,991	-466
Mar21	200318	60.35	60.35	58.30	59.13	-0.93	1,215	8,545	+0
May21	200318	60.83	60.83	59.30	60.06	-0.90	194	912	+72
Total Volume and Open Interest							48,405	214,214	+233
Lumber(CME)
May20	200318	305.4	309.9	292.9	303.4	-6.6	58	1,650	-21
Jul20	200318	314.1	317.0	303.0	313.6	-5.5	118	611	+35
Sep20	200318	309.0	318.2	303.4	313.6	-4.4	68	353	+5
Nov20	200318	317.0	317.0	317.0	317.0	-2.0	7	138	+3
Jan21	200318	320.5	320.5	320.5	320.5	-2.0	0	15	+0
Mar21	200318	319.0	319.0	319.0	319.0	-2.0
May21	200318	317.5	317.5	317.5	317.5	-2.0
Total Volume and Open Interest							251	2,767	+22
Crude Oil(NYM)
Apr20	200318	26.94	27.22	20.06	20.37	-6.58	698,829	138,291	-34,702
May20	200318	27.30	27.60	20.52	20.83	-6.50	443,048	472,470	+25,951
Jun20	200318	28.00	28.30	21.64	21.93	-6.12	219,597	270,048	-377
Jul20	200318	28.86	29.26	22.97	23.22	-5.74	90,582	151,260	+2,486
Aug20	200318	29.65	30.20	24.20	24.44	-5.42	49,486	90,567	+6,530
Sep20	200318	30.54	31.08	25.34	25.57	-5.14	71,586	133,378	-9,414
Oct20	200318	31.24	31.84	26.36	26.56	-4.93	26,660	86,485	-2,857
Nov20	200318	31.93	32.57	27.26	27.46	-4.79	16,673	63,615	+1,012
Dec20	200318	32.77	33.25	28.06	28.27	-4.66	109,550	226,359	-4,799
Jan21	200318	33.00	33.66	28.77	28.96	-4.56	10,443	58,606	-233
Feb21	200318	33.53	34.28	29.38	29.59	-4.46	3,552	31,031	+362
Mar21	200318	34.00	34.73	29.96	30.17	-4.36	9,631	37,464	+360
Apr21	200318	35.07	35.07	30.63	30.71	-4.26	1,362	19,079	+195
May21	200318	34.70	34.72	31.20	31.20	-4.16	1,245	17,119	+380
Jun21	200318	35.14	35.86	31.46	31.65	-4.08	26,620	78,053	+3,424
Jul21	200318	35.00	35.00	31.78	32.02	-4.03	976	18,743	-398
Total Volume and Open Interest							1,818,929	2,190,227	-11,661
e-miNY Crude Oil(NYM)
Apr20	200318	26.950	27.225	20.025	20.375	-6.575	48,741	3,307	-385
May20	200318	27.375	27.600	20.525	20.825	-6.500	8,198	2,528	+339
Jun20	200318	27.675	28.300	21.625	21.925	-6.125	473	752	+47
Jul20	200318	28.675	29.175	22.925	23.225	-5.725	88	171	-4
Aug20	200318	29.425	29.825	24.450	24.450	-5.400	32	233	+3
Sep20	200318	30.200	31.075	25.575	25.575	-5.125	50	233	+24
Oct20	200318	31.000	31.050	26.550	26.550	-4.950	14	102	-6
Nov20	200318	31.850	32.375	27.450	27.450	-4.800	71	59	-58
Dec20	200318	32.125	33.125	28.100	28.275	-4.650	158	164	-83
Jan21	200318	33.000	33.700	28.950	28.950	-4.575	59	67	+37
Total Volume and Open Interest							57,914	7,727	-90
NY Harbor ULSD(NYM)
Apr20	200318	104.03	105.57	93.43	95.42	-8.15	67,503	61,827	-3,870
May20	200318	103.94	105.87	94.30	96.27	-7.71	53,535	84,675	+556
Jun20	200318	105.26	107.12	96.14	98.09	-7.20	43,441	52,547	-726
Jul20	200318	108.34	109.26	98.78	100.72	-6.90	18,730	29,651	-71
Aug20	200318	109.97	111.47	101.33	103.27	-6.73	13,852	18,583	+857
Sep20	200318	113.59	113.86	104.00	105.85	-6.60	10,783	17,448	-694
Oct20	200318	114.54	114.96	106.60	108.18	-6.52	4,462	11,288	-160
Nov20	200318	116.82	116.82	108.72	110.21	-6.48	3,444	11,323	+31
Dec20	200318	118.42	119.82	110.08	111.91	-6.55	16,060	31,015	+583
Jan21	200318	120.39	120.39	112.60	113.52	-6.67	3,641	13,181	+254
Feb21	200318	121.08	121.23	113.50	114.81	-6.77	1,532	6,007	+221
Mar21	200318	122.90	122.90	114.84	115.89	-6.84	1,207	5,953	+71
Apr21	200318	121.35	121.35	116.00	116.63	-6.83	488	3,137	+98
May21	200318	122.50	122.68	117.97	117.97	-6.75	334	1,842	+46
Total Volume and Open Interest							245,518	382,847	-1,859
RBOB Gasoline(NYM)
Apr20	200318	71.61	74.16	62.05	63.77	-7.37	62,648	67,374	+1,189
May20	200318	72.12	75.03	63.43	64.59	-7.31	62,524	89,168	+2,411
Jun20	200318	74.44	77.44	66.57	67.19	-7.30	51,475	42,841	+335
Jul20	200318	78.77	80.13	69.46	70.03	-7.36	29,507	29,477	+176
Aug20	200318	80.40	82.60	72.07	72.64	-7.44	21,984	18,813	+729
Sep20	200318	82.45	84.23	74.09	74.75	-7.49	22,283	28,870	+1,656
Oct20	200318	76.83	77.50	67.78	68.45	-7.30	12,612	18,410	+1,085
Nov20	200318	77.39	78.45	69.38	69.74	-7.29	10,196	17,338	+692
Dec20	200318	78.42	80.32	70.44	71.07	-7.27	17,055	28,008	-587
Jan21	200318	79.50	79.78	71.82	72.46	-7.23	3,425	4,323	+235
Total Volume and Open Interest							300,263	359,552	+10,278
e-miNY RBOB Gasoline(NYM)
Apr20	200318	71.10	71.10	63.77	63.77	-7.37	0	1	+0
May20	200318	64.59	64.59	64.59	64.59	-7.31
Jun20	200318	67.19	67.19	67.19	67.19	-7.30
Jul20	200318	70.03	70.03	70.03	70.03	-7.36
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Apr20	200318	1.721	1.728	1.555	1.604	-0.125	167,169	161,697	-23,227
May20	200318	1.762	1.766	1.594	1.647	-0.122	128,836	334,910	+1,888
Jun20	200318	1.840	1.850	1.689	1.740	-0.112	54,314	92,218	+1,473
Jul20	200318	1.957	1.957	1.802	1.854	-0.106	39,237	111,330	-4,706
Aug20	200318	2.007	2.007	1.858	1.907	-0.103	23,579	59,934	+678
Sep20	200318	2.032	2.033	1.891	1.940	-0.096	21,479	113,144	-2,636
Oct20	200318	2.091	2.093	1.955	2.005	-0.088	32,150	109,955	+597
Nov20	200318	2.267	2.269	2.166	2.196	-0.069	8,246	31,068	-733
Dec20	200318	2.545	2.556	2.459	2.475	-0.062	4,702	34,948	-109
Jan21	200318	2.669	2.683	2.584	2.598	-0.064	13,755	71,923	+124
Feb21	200318	2.622	2.645	2.557	2.568	-0.057	3,805	23,136	-204
Mar21	200318	2.525	2.540	2.454	2.466	-0.050	6,440	40,756	+771
Apr21	200318	2.241	2.273	2.216	2.225	-0.021	5,922	45,026	+24
May21	200318	2.214	2.234	2.189	2.198	-0.015	3,131	13,171	-115
Jun21	200318	2.264	2.272	2.225	2.238	-0.011	1,627	9,773	-76
Jul21	200318	2.308	2.321	2.269	2.282	-0.009	2,251	7,809	+279
Total Volume and Open Interest							521,309	1,346,760	-24,824
Brent Crude Oil(ICE)
May20	200318	28.40	29.21	24.52	24.88	-3.85	330,119	280,356	-9,764
Jun20	200318	30.10	30.90	26.35	26.69	-3.72	313,262	444,997	+6,820
Jul20	200318	31.70	32.45	28.00	28.31	-3.62	135,583	287,923	+521
Aug20	200318	33.01	33.78	29.43	29.70	-3.55	74,871	135,242	+1,505
Sep20	200318	34.11	34.85	30.61	30.89	-3.48	79,029	158,844	+4,596
Oct20	200318	34.95	35.69	31.57	31.84	-3.40	44,438	104,042	-3,192
Nov20	200318	35.99	36.43	32.44	32.68	-3.33	29,011	76,989	+1,035
Dec20	200318	36.39	37.07	33.16	33.40	-3.29	171,102	285,920	+4,660
Jan21	200318	37.21	37.65	33.88	34.04	-3.26	12,791	79,376	+1,428
Feb21	200318	37.38	37.38	34.63	34.63	-3.24	9,391	58,236	+1,219
Mar21	200318	37.93	37.93	34.74	35.19	-3.22	12,502	46,605	+1,432
Apr21	200318	35.71	35.71	35.71	35.71	-3.21	4,457	31,444	+448
May21	200318	36.18	36.18	36.18	36.18	-3.21	2,498	26,191	+303
Jun21	200318	39.46	40.01	36.37	36.60	-3.21	48,752	103,525	+7,135
Total Volume and Open Interest							1,346,008	2,601,511	+22,291
Gas Oil(ICE)
Apr20	200318	294.25	302.00	263.00	271.25	-28.75	103,928	143,174	-1,114
May20	200318	298.50	306.50	271.00	276.25	-28.50	91,139	136,304	+1,919
Jun20	200318	303.75	313.25	278.75	283.75	-28.00	72,148	117,854	-3,281
Jul20	200318	314.25	322.25	288.50	293.25	-28.00	23,329	54,541	-141
Aug20	200318	323.25	331.00	297.75	302.00	-28.00	16,214	38,811	-212
Sep20	200318	331.50	339.00	306.00	310.00	-28.00	17,523	46,520	+187
Oct20	200318	340.50	345.75	313.00	316.75	-28.00	10,386	39,924	-172
Nov20	200318	345.00	350.25	318.75	321.75	-27.25	6,148	25,477	-319
Dec20	200318	347.25	353.25	321.75	325.50	-26.75	38,630	80,155	-609
Jan21	200318	352.25	356.50	328.25	330.25	-26.50	4,433	21,501	+710
Total Volume and Open Interest							412,172	866,042	-1,860
Ethanol(CBOT)
Apr20	200318	0.952	0.980	0.936	0.952	-0.076	114	258	-19
May20	200318	0.959	1.001	0.949	0.972	-0.064	75	184	+21
Jun20	200318	0.987	0.987	0.987	0.987	-0.064	10	37	+0
Jul20	200318	1.020	1.020	0.987	0.987	-0.064
Aug20	200318	0.987	0.987	0.987	0.987	-0.064
Sep20	200318	0.987	0.987	0.987	0.987	-0.064
Oct20	200318	0.987	0.987	0.987	0.987	-0.064
Nov20	200318	0.987	0.987	0.987	0.987	-0.064
Total Volume and Open Interest							199	479	+2
WTI Crude Oil(ICE)
Apr20	200318	26.48	27.17	20.07	20.37	-6.58	51,255	37,384	-6,417
May20	200318	27.04	27.58	20.53	20.83	-6.50	67,063	86,430	-244
Jun20	200318	27.70	28.30	21.67	21.93	-6.12	75,325	97,595	+1,579
Jul20	200318	28.89	29.27	22.99	23.22	-5.74	31,067	49,277	-315
Aug20	200318	30.17	30.17	24.23	24.44	-5.42	13,681	16,766	+536
Sep20	200318	30.65	30.79	25.39	25.57	-5.14	15,859	51,097	+463
Oct20	200318	31.00	31.31	26.39	26.56	-4.93	3,545	17,691	-98
Nov20	200318	32.09	32.09	27.46	27.46	-4.79	1,889	13,317	+249
Dec20	200318	32.75	33.15	28.09	28.27	-4.66	28,707	99,429	+421
Jan21	200318	28.96	28.96	28.96	28.96	-4.56	768	6,652	+1
Feb21	200318	29.59	29.59	29.59	29.59	-4.46	506	4,956	-196
Mar21	200318	30.17	30.17	30.17	30.17	-4.36	665	6,247	+83
Apr21	200318	30.71	30.71	30.71	30.71	-4.26	258	4,366	+94
May21	200318	31.20	31.20	31.20	31.20	-4.16	177	4,195	-33
Jun21	200318	35.70	35.70	31.65	31.65	-4.08	6,558	32,297	+2,154
Jul21	200318	32.02	32.02	32.02	32.02	-4.03	115	5,258	-6
Total Volume and Open Interest							307,610	673,101	+54
US Dollar Index(ICE)
Jun20	200318	99.695	102.040	99.385	101.543	+1.738	27,312	22,973	-64
Sep20	200318	99.370	102.000	99.370	101.622	+1.902	73	518	+57
Dec20	200318	99.955	102.000	99.955	101.643	+1.903	3	199	+1
Total Volume and Open Interest							27,388	23,690	-20,670
Australian Dollar(CME)
Jun20	200318	60.11	60.31	57.03	57.80	-2.14	128,361	145,989	-1,562
Sep20	200318	59.93	60.19	57.08	57.77	-2.14	159	579	+58
Dec20	200318	59.08	60.14	57.25	57.74	-2.14	0	145	+0
Total Volume and Open Interest							128,794	148,130	-65,508
British Pound(CME)
Jun20	200318	120.87	121.53	114.75	116.04	-5.18	148,830	172,797	+3,159
Sep20	200318	121.02	121.53	114.83	116.07	-5.21	275	1,624	+76
Dec20	200318	121.25	121.33	114.94	116.04	-5.22	1	72	+0
Total Volume and Open Interest							149,218	178,349	-56,550
Canadian Dollar(CME)
Jun20	200318	70.48	70.64	68.29	68.69	-1.69	101,724	119,705	+753
Sep20	200318	70.62	70.69	68.40	68.74	-1.70	66	2,574	+7
Dec20	200318	69.29	70.71	68.41	68.77	-1.71	155	1,872	+79
Mar21	200318	69.17	69.17	68.79	68.79	-1.74	2	119	+0
Total Volume and Open Interest							107,940	185,664	-5,299
Japanese Yen(CME)
Jun20	200318	93.33	94.09	92.44	93.07	-0.10	180,911	126,236	-1,930
Sep20	200318	93.91	94.31	92.73	93.29	-0.12	32	710	-21
Dec20	200318	93.53	94.44	92.99	93.53	-0.08	0	32	+0
Total Volume and Open Interest							181,247	128,695	-40,882
Swiss Franc(CME)
Jun20	200318	104.71	105.18	103.09	103.68	-0.99	45,063	36,691	+1,429
Sep20	200318	104.08	105.48	103.63	104.08	-1.01	2	84	-1
Dec20	200318	105.00	105.64	104.28	104.44	-1.07	0	10	+0
Total Volume and Open Interest							45,065	36,785	-13,731
EuroFX(CME)
Jun20	200318	110.52	110.95	108.50	109.27	-1.23	201,396	583,195	+4,340
Sep20	200318	110.88	111.20	108.83	109.57	-1.22	823	2,739	+74
Dec20	200318	111.06	111.47	109.17	109.85	-1.21	169	1,653	+44
Total Volume and Open Interest							202,845	592,452	-171,991
Mexican Peso(CME)
Apr20	200318	432.63	435.75	414.25	415.25	-17.13	33	47	-15
May20	200318	416.63	433.00	412.00	413.00	-17.25	0	828	+0
Total Volume and Open Interest							61,902	119,982	+956
Brazilian Real(CME)
Apr20	200318	200.50	200.50	190.35	192.35	-8.15	9,279	47,581	+336
May20	200318	197.50	197.50	190.40	191.95	-8.20	302	389	+189
Jun20	200318	192.75	196.70	190.00	191.75	-8.05	160	1,740	-23
Jul20	200318	191.35	191.35	189.95	191.35	-8.15	0	4	+0
Total Volume and Open Interest							9,741	49,834	+502
30-Year T-Bonds(CBOT)
Mar20	200318	171~160	175~220	168~230	169~090	-5~230	2,161	4,754	-2,059
Jun20	200318	171~250	174~200	167~050	167~310	-5~210	324,481	1,179,890	-23,954
Sep20	200318	166~000	170~160	164~200	165~170	-5~210	7	131	+1
Total Volume and Open Interest							326,649	1,184,775	-26,012
10-Year T-Notes(CBOT)
Mar20	200318	135~280	136~030	134~120	134~120	-1~220	8,394	9,340	-926
Jun20	200318	135~110	136~005	134~005	134~025	-1~260	1,911,153	3,689,076	-4,029
Sep20	200318	133~225	133~225	133~225	133~225	-1~260	0	2	+0
Total Volume and Open Interest							1,919,547	3,698,418	-4,955
5-Year T-Notes(CBOT)
Mar20	200318	123~124	123~150	122~190	122~190	-0~254	8,057	24,380	-2,941
Jun20	200318	123~192	124~024	123~080	123~096	-0~210	1,367,546	4,364,561	+8,862
Sep20	200318	123~096	123~096	123~096	123~096	-0~210
Total Volume and Open Interest							1,375,603	4,388,941	+5,921
2 Year T-Notes(CBOT)
Mar20	200318	109~211	109~241	109~202	109~202	-0~007	1,958	52,888	-2,622
Jun20	200318	109~254	110~013	109~233	109~262	-0~006	764,955	3,230,785	-69,012
Sep20	200318	109~262	109~262	109~262	109~262	-0~006	0	2	+0
Total Volume and Open Interest							766,913	3,283,675	-71,634
Eurodollars(CME)
Jun20	200318	99.520	99.595	99.460	99.465	-0.065	854,362	1,716,574	+23,134
Sep20	200318	99.595	99.640	99.555	99.560	-0.055	471,069	1,391,160	+47,838
Dec20	200318	99.530	99.600	99.510	99.515	-0.055	440,195	1,135,591	-4,640
Mar21	200318	99.565	99.625	99.525	99.540	-0.055	445,035	835,057	-680
Jun21	200318	99.500	99.575	99.460	99.480	-0.070	379,854	815,816	-36,669
Sep21	200318	99.460	99.535	99.415	99.445	-0.075	319,160	654,209	-40,608
Dec21	200318	99.390	99.470	99.345	99.375	-0.085	284,768	683,580	+9,763
Mar22	200318	99.340	99.430	99.295	99.325	-0.095	274,989	487,927	-2,644
Jun22	200318	99.260	99.360	99.220	99.250	-0.105	189,842	450,237	+10,188
Sep22	200318	99.205	99.310	99.160	99.190	-0.115	188,282	342,680	-795
Dec22	200318	99.150	99.250	99.090	99.120	-0.120	207,719	254,382	-11,603
Mar23	200318	99.110	99.215	99.050	99.080	-0.130	221,323	269,287	-58,123
Jun23	200318	99.080	99.175	99.010	99.040	-0.135	124,161	171,344	-1,296
Sep23	200318	99.045	99.140	98.965	99.000	-0.135	95,100	122,384	+1,106
Dec23	200318	98.995	99.100	98.905	98.945	-0.140	88,109	122,192	+5,702
Mar24	200318	98.970	99.075	98.860	98.910	-0.145	91,629	106,033	-2,895
Jun24	200318	98.940	99.035	98.810	98.865	-0.150	56,496	61,382	+685
Sep24	200318	98.885	98.990	98.755	98.815	-0.150	64,205	64,723	+6,824
Total Volume and Open Interest							5,329,723	10,134,207	-1,362,406
Ultra T-Bond(CBOT)
Mar20	200318	195~21	195~21	195~21	195~21	-13~31	303	3,851	-9
Jun20	200318	205~20	209~28	195~03	197~07	-13~31	202,077	1,129,144	+11,950
Sep20	200318	197~07	197~07	197~07	197~07	-13~31
Total Volume and Open Interest							202,380	1,132,995	+11,941
Ultra 10-Yr T-Note(CBOT)
Mar20	200318	149~020	149~020	149~020	149~020	-3~180	2	913	+0
Jun20	200318	150~275	152~015	148~175	148~205	-3~055	267,572	868,754	-9,271
Sep20	200318	148~205	148~205	148~205	148~205	-3~055
Total Volume and Open Interest							267,574	869,667	-9,271
30 Day Federal Funds(CBOT)
Mar20	200318	99.325	99.350	99.295	99.305	-0.022	58,829	252,407	-7,267
Apr20	200318	99.885	99.895	99.870	99.880	unch	162,980	361,000	-38,649
May20	200318	99.885	99.895	99.865	99.885	+0.010	122,133	269,926	-26,300
Jun20	200318	99.885	99.915	99.870	99.900	+0.020	36,456	163,856	+590
Jul20	200318	99.895	99.925	99.870	99.910	+0.030	53,313	210,712	-4,266
Aug20	200318	99.900	99.925	99.865	99.910	+0.035	35,813	130,852	-3,435
Total Volume and Open Interest							626,475	1,856,920	-71,189
Japanese Govt Bonds(SGX)
Jun20	200318	152.30	152.36	151.21	151.21	-1.11	1,973	15,144	-123
Sep20	200318	151.21	151.21	151.21	151.21	-1.11
Dec20	200318	151.21	151.21	151.21	151.21	-1.11
Total Volume and Open Interest							1,973	15,144	-123
Euro-Buxl(EUREX)
Jun20	200318	215.80	215.96	206.66	207.42	-10.78	46,542	212,246	-15,918
Sep20	200318	216.90	216.90	216.90	216.90	-10.78	0	15	-1
Dec20	200318	209.42	209.42	209.42	209.42	-10.78
Total Volume and Open Interest							46,542	212,261	-15,919
Euro-Bund(EUREX)
Jun20	200318	171.39	171.39	168.24	168.79	-3.14	623,314	1,451,934	-261,506
Sep20	200318	174.00	174.00	171.37	171.69	-3.22	29	237	-6
Dec20	200318	169.84	169.84	169.84	169.84	-3.14
Total Volume and Open Interest							623,343	1,452,171	-261,512
Euro-Bobl(EUREX)
Jun20	200318	135.18	135.18	133.73	134.12	-1.11	358,957	1,126,669	-71,658
Sep20	200318	133.72	133.72	133.72	133.72	-1.11	0	329	+0
Dec20	200318	134.05	134.05	134.05	134.05	-1.11
Total Volume and Open Interest							358,957	1,126,998	-71,658
Euro-Schatz(EUREX)
Jun20	200318	112.47	112.47	112.18	112.32	-0.17	325,164	1,370,008	-41,052
Sep20	200318	112.37	112.37	112.37	112.37	-0.17	0	65	+0
Dec20	200318	113.32	113.32	113.32	113.32	-0.17
Total Volume and Open Interest							325,164	1,370,073	-41,052
3-Mth Euribor(EUREX)
Mar20	200316	100.410	100.410	100.410	100.410	-0.010	0	1,586	+0
Jun20	200318	100.415	100.415	100.415	100.415	-0.015	200	1,367	+200
Sep20	200318	100.455	100.455	100.415	100.430	-0.030	2	988	+0
Total Volume and Open Interest							202	4,767	-1,386
Long Gilt(LIFFE)
Mar20	200318	133~03	133~03	132~02	132~02	-3~01	310	9,476	+237
Jun20	200318	132~26	132~31	130~00	131~05	-3~01	215,468	543,099	-18,957
Total Volume and Open Interest							215,778	552,575	-18,720
3-Mth Short Sterling(LIFFE)
Mar20	200318	99.48	99.50	99.47	99.47	-0.01	127,502	651,088	-24,805
Jun20	200318	99.61	99.64	99.53	99.59	-0.01	119,604	760,612	-22,745
Sep20	200318	99.63	99.67	99.57	99.64	+0.01	108,553	540,103	-36,632
Dec20	200318	99.60	99.64	99.57	99.63	+0.02	97,466	523,959	-28,761
Mar21	200318	99.57	99.64	99.56	99.62	+0.03	99,687	421,270	-4,518
Jun21	200318	99.54	99.60	99.51	99.58	+0.02	67,405	330,868	-3,477
Total Volume and Open Interest							1,007,203	4,281,062	-143,116
3-Mth Euribor(LIFFE)
Jun20	200318	100.435	100.470	100.400	100.420	-0.010	217,666	498,492	-13,785
Sep20	200318	100.465	100.475	100.400	100.430	-0.030	83,374	431,090	-4,568
Dec20	200318	100.475	100.480	100.400	100.430	-0.040	113,672	450,404	-18,639
Total Volume and Open Interest							1,180,886	3,418,740	-581,523
3-Mth Aus T-Bills(SFE)
Mar20	200312	99.46	99.65	99.41	99.47	unch	19,323	34,986	-18,577
Jun20	200318	99.51	99.56	99.48	99.53	+0.02	32,164	166,789	+4,359
Sep20	200318	99.49	99.55	99.49	99.54	+0.03	22,636	169,054	+497
Dec20	200318	99.47	99.52	99.45	99.52	+0.04	27,579	167,839	+4,827
Mar21	200318	99.46	99.51	99.43	99.51	+0.03	18,975	135,562	+21
Jun21	200318	99.42	99.47	99.40	99.46	+0.03	9,542	85,229	-535
Sep21	200318	99.38	99.42	99.34	99.42	+0.04	9,388	68,834	-2,580
Dec21	200318	99.32	99.36	99.27	99.35	+0.03	4,559	48,748	-862
Mar22	200318	99.25	99.29	99.19	99.29	+0.03	3,728	17,829	+751
Jun22	200318	99.21	99.23	99.21	99.23	+0.04	126	2,267	+0
Total Volume and Open Interest							128,701	864,041	+6,476
10-Year Aus T-Bonds(SFE)
Jun20	200318	98.99	99.01	98.80	98.81	-0.18	203,910	1,189,602	-104,040
Sep20	200318	98.81	98.81	98.81	98.81	-0.18
Total Volume and Open Interest							222,834	1,247,280
3-Year Aus T-Bonds(SFE)
Jun20	200318	99.57	99.60	99.52	99.57	+0.01	264,288	886,139	-160,927
Sep20	200318	99.57	99.57	99.57	99.57	+0.01
Total Volume and Open Interest							293,058	1,082,005
Gold(CMX)
Apr20	200318	1527.6	1547.0	1473.3	1477.9	-47.9	565,977	243,721	-26,073
Jun20	200318	1533.7	1549.0	1476.0	1480.6	-47.5	73,788	216,247	+16,229
Aug20	200318	1539.9	1549.0	1480.4	1483.1	-47.3	8,311	44,517	-189
Oct20	200318	1542.0	1551.1	1483.4	1485.1	-47.3	1,555	12,101	-266
Dec20	200318	1547.0	1551.1	1485.2	1487.1	-47.0	2,739	35,866	-248
Feb21	200318	1540.5	1540.5	1488.4	1489.2	-47.1	372	11,826	-65
Apr21	200318	1520.6	1520.6	1491.0	1491.0	-46.9	190	2,107	-33
Jun21	200318	1553.5	1553.5	1492.7	1492.7	-46.6	549	2,391	-222
Aug21	200318	1494.6	1494.6	1494.6	1494.6	-46.5	5	50	+1
Oct21	200318	1496.7	1496.7	1496.7	1496.7	-46.5	0	6	+0
Dec21	200318	1550.0	1551.1	1497.5	1497.5	-46.5	135	1,585	-47
Total Volume and Open Interest							654,928	571,178	-10,922
Silver(CMX)
Mar20	200318	1256.0	1282.5	1173.5	1173.5	-73.4	104	375	-285
May20	200318	1261.0	1290.5	1164.0	1177.2	-72.3	148,459	110,443	-3,765
Jul20	200318	1273.5	1291.5	1168.0	1180.5	-72.2	12,129	32,573	+516
Sep20	200318	1289.5	1293.0	1176.0	1183.0	-72.4	2,339	11,201	+388
Dec20	200318	1290.0	1296.0	1180.0	1186.0	-72.4	2,934	11,966	+249
Mar21	200318	1294.0	1295.0	1188.9	1188.9	-72.5	132	1,466	+48
May21	200318	1191.5	1191.5	1191.5	1191.5	-72.5	2	47	+0
Total Volume and Open Interest							167,304	168,743	-2,845
Platinum(NYMEX)
Apr20	200318	663.3	681.8	603.4	605.0	-60.3	46,063	38,394	-3,988
Jul20	200318	663.6	680.4	603.7	605.2	-60.5	7,188	29,996	+1,220
Oct20	200318	671.8	671.8	606.5	607.8	-58.9	1,082	1,396	+154
Jan21	200318	670.0	670.0	609.9	610.6	-56.5	636	498	+338
Total Volume and Open Interest							55,305	70,381	-2,224
Palladium(NYMEX)
Mar20	200318	1449.90	1449.90	1449.90	1449.90	-89.80	0	11	-1
Jun20	200318	1509.60	1548.50	1410.80	1419.80	-89.80	5,632	8,822	-453
Sep20	200318	1525.00	1538.40	1410.30	1410.30	-91.10	369	788	-257
Total Volume and Open Interest							6,021	10,056	-713
Copper(CMX)
Mar20	200318	231.60	232.25	212.20	216.05	-15.50	516	2,068	-216
May20	200318	231.70	234.15	211.10	215.10	-16.25	114,108	120,487	-1,661
Jul20	200318	232.50	234.50	211.60	215.55	-16.20	13,888	42,440	-942
Sep20	200318	233.10	234.65	212.35	216.20	-16.10	4,038	23,457	+396
Dec20	200318	234.00	236.00	213.55	217.20	-16.10	2,098	15,457	-672
Total Volume and Open Interest							136,318	216,699	-2,575
E-mini DJIA Index(CBOT)
Mar20	200318	20791	20954	18904	19981	-985	113,138	48,134	-12,366
Jun20	200318	20715	20845	18766	19853	-1007	137,995	39,352	+8,164
Sep20	200318	20200	20370	18703	19720	-999	28	91	+9
Dec20	200318	19589	19589	19589	19589	-992	0	4	+0
Total Volume and Open Interest							251,161	87,581	-4,193
S & P 500(CME)
Mar20	200318	2414.00	2414.00	2414.00	2414.00	-81.50	10,162	109,967	+1,973
Jun20	200318	2479.00	2485.75	2383.00	2401.50	-84.00	345	5,590	-153
Sep20	200318	2391.00	2391.00	2391.00	2391.00	-83.25	0	11	+0
Dec20	200318	2384.50	2384.50	2384.50	2384.50	-80.50
Total Volume and Open Interest							10,507	115,642	+1,820
S & P 500 E-Mini(CME)
Mar20	200318	2478.50	2498.00	2274.75	2414.00	-81.50	2,378,284	2,204,572	-487,037
Jun20	200318	2467.50	2486.25	2262.00	2401.50	-84.00	3,539,756	2,156,542	+730,406
Sep20	200318	2470.50	2470.75	2252.50	2391.00	-83.25	4,563	5,893	+1,632
Dec20	200318	2326.00	2384.50	2256.00	2384.50	-80.50	5	2,579	-1
Total Volume and Open Interest							5,922,608	4,369,655	+245,000
NASDAQ 100 E-Mini(CME)
Mar20	200318	7386.00	7392.25	6830.00	7225.25	-180.00	307,368	156,771	-27,096
Jun20	200318	7343.25	7380.00	6810.00	7205.50	-186.75	424,860	124,182	+48,573
Sep20	200318	7335.00	7337.00	6839.25	7206.25	-172.00	818	596	+361
Total Volume and Open Interest							733,046	281,570	+21,838
S&P Midcap 400(CME) e-Mini
Mar20	200318	1370.50	1374.00	1203.90	1259.80	-145.90	36,817	34,504	-16,856
Jun20	200318	1377.40	1378.10	1192.70	1249.10	-150.10	44,950	59,957	+19,644
Sep20	200318	1255.00	1255.00	1255.00	1255.00	-151.80
Total Volume and Open Interest							81,767	94,461	+2,788
Volatility Index(CBOE)
Mar20	200318	70.55	82.00	69.76	69.76	+0.93	62,226	75,724	-11,986
Apr20	200318	60.70	80.85	60.10	70.48	+9.05	136,174	234,727	+31,102
May20	200318	48.40	65.35	48.10	59.93	+11.23	38,525	45,662	-1,170
Jun20	200318	41.80	56.00	41.65	51.50	+9.42	19,454	27,865	-2,001
Total Volume and Open Interest							281,006	446,426	+14,899
S & P 600(CME)
Mar20	200318	598.00	598.00	598.00	598.00	-69.40
Jun20	200318	598.40	598.40	598.40	598.40	-69.50
Total Volume and Open Interest
Russell 2000 Mini(CME)
Mar20	200318	1074.30	1076.30	965.20	1009.20	-81.40	290,265	262,100	-145,259
Jun20	200318	1068.00	1072.50	959.00	1003.50	-82.10	407,304	357,687	+168,398
Sep20	200318	989.80	989.80	989.80	989.80	-90.80	0	12	+0
Total Volume and Open Interest							697,569	619,799	+23,139
Nikkei 225(CME)
Jun20	200318	17370	17520	16205	16735	-595	16,239	11,528	+265
Sep20	200318	16800	17515	16630	16800	-590
Total Volume and Open Interest							16,239	11,528	+265
Nikkei 225(SGX)
Jun20	200318	16800	17325	16220	16340	-400	246,205	131,104	+4,336
Sep20	200318	16615	17000	16300	16300	-400	12	77	+57
Dec20	200318	16145	16145	16145	16145	-400	0	12,189	+0
Total Volume and Open Interest							249,386	170,112	+5,280
Nikkei 225 Mini(JPX)
Jun20	200318	16875	17320	16220	16510	-160	2,839,631	459,047	-877,902
Sep20	200318	16800	17270	16170	16480	-140	79,188	17,381	+9,558
Dec20	200318	16700	17130	16085	16350	-150	1,449	3,293	-676
Total Volume and Open Interest							3,243,091	744,732	-841,465
Nikkei 225(JPX)
Jun20	200318	16870	17320	16220	16510	-160	195,132	303,801	-55,900
Sep20	200318	16780	17250	16200	16480	-140	1,557	5,279	-431
Dec20	200318	16680	17110	16200	16350	-150	24	51,334	+2,386
Total Volume and Open Interest							196,769	411,509	-54,494
Nikkei 225(CME) Yen
Jun20	200318	17120	17320	15995	16530	-575	101,533	43,115	+4,029
Sep20	200318	16485	17240	16010	16485	-565	113	85	+75
Dec20	200318	16515	16515	16515	16515	-570
Total Volume and Open Interest							101,646	43,200	+4,104
Nikkei 225(CME) e-Mini Yen
Mar20	200312	17060	17060	17060	17060	-2110	0	3	+0
Jun20	200318	16530	16530	16530	16530	-580
Sep20	200318	16490	16490	16490	16490	-560
Total Volume and Open Interest
CAC 40(EURONEXT)
Mar20	200318	3799.5	3907.5	3628.0	3752.5	-235.5	378,540	359,746	-10,076
Apr20	200318	3777.0	3899.0	3613.5	3740.5	-234.0	91,787	202,882	+164,395
May20	200318	3682.5	3682.5	3682.5	3682.5	-240.5
Jun20	200318	3700.0	3704.0	3550.0	3628.5	-247.5	2,439	6,554	+2,858
Total Volume and Open Interest							472,768	579,366	+98,354
Hang Seng Index(HKFE)
Mar20	200318	22932	23417	22000	22003	-1016	209,553	118,055	+398
Apr20	200318	22677	23390	21982	21982	-1020	3,699	8,346	+1,701
Total Volume and Open Interest							213,961	138,219	+2,287
DAX(EUREX)
Mar20	200318	8662.5	8892.5	8185.0	8476.0	-428.5	184,554	123,555	-16,989
Jun20	200318	8650.0	8875.5	8161.0	8456.5	-431.5	29,395	38,500	+17,775
Sep20	200318	8512.5	8565.0	8251.0	8430.0	-428.5	73	271	+4
Total Volume and Open Interest							214,022	162,326	+790
Mini-DAX(EUREX)
Mar20	200318	8674.0	8876.0	8189.0	8476.0	-428.5	66,098	29,079	-373
Jun20	200318	8713.0	8860.0	8166.0	8456.5	-431.5	5,185	4,184	+1,844
Sep20	200318	8450.0	8574.0	8400.0	8430.0	-428.5	22	291	+8
Total Volume and Open Interest							71,305	33,554	+1,479
DJ EuroSTOXX 50(EUREX)
Mar20	200318	2444	2508	2304	2389	-129	4,645,406	5,745,302	-342,763
Jun20	200318	2373	2432	2231	2314	-131	2,315,224	3,242,977	+1,097,403
Sep20	200318	2365	2365	2220	2299	-132	16,289	58,717	+5,390
Total Volume and Open Interest							7,007,109	9,195,194	+771,573
Swiss Market Index(EUREX)
Mar20	200318	8161	8407	8043	8190	-275	195,298	305,498	+20,258
Jun20	200318	7960	8220	7868	8016	-266	103,129	139,433	+64,878
Sep20	200318	7920	8069	7875	7970	-279	87	1,203	+65
Total Volume and Open Interest							298,514	446,134	+85,201
FT-SE 100(EURONEXT)
Mar20	200318	5151.00	5234.00	4954.00	5085.00	-197.50	496,269	568,788	-123,493
Jun20	200318	5153.00	5208.50	4917.50	5066.50	-194.00	275,559	316,006	+210,070
Sep20	200318	5118.50	5118.50	4863.00	4982.00	-191.50	66	85	+11
Total Volume and Open Interest							772,079	885,042	+86,691
SPI 200(SFE)
Mar20	200318	5275.0	5337.0	4874.0	4914.0	-372.0	307,462	440,992	-17,006
Jun20	200318	5268.0	5321.0	4850.0	4896.0	-379.0	182,028	170,148	+122,091
Sep20	200318	4946.0	4953.0	4811.0	4811.0	-380.0	0	30	+0
Total Volume and Open Interest							489,842	613,674	+105,185
FTSE MIB(ISE)
Mar20	200318	14935.00	15490.00	14770.00	15189.00	-172.00	87,236	143,529	-7,076
Jun20	200318	14745.00	15310.00	14600.00	14957.00	-117.00	22,309	33,236	+17,812
Sep20	200318	14520.00	14690.00	14345.00	14690.00	-82.00	26	111	+26
Total Volume and Open Interest							109,571	176,876	+10,762
KOSPI 200(KFE)
Jun20	200318	225.50	228.45	211.60	211.60	-12.80	568,684	317,426	+4,996
Sep20	200318	224.75	227.35	210.90	210.90	-14.05	362	3,948	+61
Dec20	200318	224.00	225.00	215.50	215.50	-10.20	50	31,335	+1,057
Total Volume and Open Interest							569,101	368,057	+6,115
GSCI(CME)
Apr20	200318	264.40	265.55	250.00	250.00	-26.00	205	7,895	+86
May20	200318	251.50	251.50	251.50	251.50	-26.00
Jun20	200318	255.45	255.45	255.45	255.45	-26.00
Total Volume and Open Interest							205	7,895	-341