| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PB | Pork Bellies | 70.50 | 67.00 | 67.00 | 144 | 3.50 |  | 4.96 | 6 |
| PB.C | Pork Bellies Continuation | 88.30 | 86.45 | 87.75 | 134 | 2.43 | | 3.11 | 5 |
| PBG09 | Pork Bellies {Feb 09} | 88.30 | 86.45 | 87.75 | 134 | 1.30 |  | 1.50 | 5 |
| PBH09 | Pork Bellies {Mar 09} | 87.08 | 86.60 | 87.00 | 10 | 0.98 | | 1.13 | 5 |
| PBK09 | Pork Bellies {May 09} | 89.00 | 86.00 | 87.45 | 0 | 1.45 | | 1.69 | 6 |
| PBN09 | Pork Bellies {Jul 09} | 86.05 | 86.05 | 86.05 | 0 | 0.00 |  | 0.00 | 6 |
| PBQ09 | Pork Bellies {Aug 09} | 87.25 | 87.25 | 87.25 | 0 | 0.00 | | 0.00 | 6 |
| PC | E-Mini S&P SmallCap | 276.8 | 271.0 | 274.8 | 180 | 4.6 | | 1.70 | 5 |
| PC.C | E-Mini S&P SmallCap Continuation | 276.8 | 270.5 | 273.2 | 180 | 1.6 | | 0.42 | 6 |
| PCH09 | E-Mini S&P SmallCap {Mar 09} | 276.8 | 270.5 | 273.2 | 180 | 3.4 | | 1.26 | 6 |
| PCM09 | E-Mini S&P SmallCap {Jun 09} | 274.4 | 271.0 | 274.4 | 0 | 3.4 | | 1.25 | 6 |
| PCU09 | E-Mini S&P SmallCap {Sep 09} | 275.5 | 272.1 | 275.5 | 0 | 3.4 | | 1.25 | 8 |
| PCZ08 | E-Mini S&P SmallCap {Dec 08} | 264.3 | 254.5 | 261.0 | 9 | 0.5 | | 0.19 | 5 |
| PCZ09 | E-Mini S&P SmallCap {Dec 09} | 269.5 | 266.1 | 269.5 | 0 | 3.4 | | 1.28 | 8 |
| PD.C | Pork Bellies (E) Continuation | 88.50 | 86.45 | 87.75 | 11 | 2.43 | | 3.11 | 5 |
| PDG09 | Pork Bellies (E) {Feb 09} | 88.50 | 86.45 | 87.75 | 11 | 1.30 | | 1.50 | 5 |
| PDH09 | Pork Bellies (E) {Mar 09} | 87.25 | 86.03 | 87.00 | 1 | 0.98 | | 1.13 | 5 |
| PDK09 | Pork Bellies (E) {May 09} | 89.00 | 86.00 | 87.45 | 0 | 1.45 | | 1.69 | 6 |
| PDN09 | Pork Bellies (E) {Jul 09} | 87.00 | 86.05 | 86.05 | 0 | 0.00 | | 0.00 | 6 |
| PDQ09 | Pork Bellies (E) {Aug 09} | 87.25 | 87.25 | 87.25 | 0 | 0.00 | | 0.00 | 6 |
| PE | Energy SCPTR | 421.0 | 408.2 | 410.7 | 0 | 2.0 | | 0.50 | 6 |
| PF | Financial SCPTR | 172.3 | 167.2 | 170.4 | 0 | 3.2 | | 1.94 | 5 |
| PF.C | Financial SCPTR Continuation | 169.3 | 166.1 | 169.3 | 0 | 6.0 | | 1.69 | 5 |
| PFH09 | Financial SCPTR {Mar 09} | 169.3 | 166.1 | 169.3 | 0 | 3.2 | | 1.93 | 7 |
| PFZ08 | Financial SCPTR {Dec 08} | 160.6 | 155.6 | 155.6 | 0 | 5.0 | | 3.11 | 5 |
| PH | S&P SmallCap 600 | 276.8 | 271.0 | 274.8 | 0 | 4.6 | | 1.70 | 5 |
| PH.C | S&P SmallCap 600 Continuation | 273.2 | 269.8 | 273.2 | 0 | 1.6 | | 0.42 | 6 |
| PHH09 | S&P SmallCap 600 {Mar 09} | 273.2 | 269.8 | 273.2 | 0 | 3.4 | | 1.26 | 6 |
| PHM09 | S&P SmallCap 600 {Jun 09} | 274.4 | 271.0 | 274.4 | 0 | 3.4 | | 1.25 | 6 |
| PHU09 | S&P SmallCap 600 {Sep 09} | 275.5 | 272.1 | 275.5 | 0 | 3.4 | | 1.25 | 8 |
| PHZ08 | S&P SmallCap 600 {Dec 08} | 261.5 | 261.0 | 261.0 | 0 | 0.5 | | 0.19 | 5 |
| PHZ09 | S&P SmallCap 600 {Dec 09} | 269.5 | 266.1 | 269.5 | 0 | 3.4 | | 1.28 | 8 |
| PI | PIMCO StockPLUS | 19.06 | 18.72 | 18.87 | 0 | 0.27 | | 1.45 | 6 |
| PI.C | PIMCO StockPLUS Continuation | 17.81 | 17.35 | 17.61 | 0 | 0.14 | | 0.55 | 6 |
| PIV11 | PIMCO StockPLUS {Oct 11} | 17.81 | 17.35 | 17.61 | 0 | 0.26 | | 1.50 | 6 |
| PP.C | S&P Depositary SPY Continuation | 93.81 | 92.31 | 92.79 | 58 | 1.49 | | 1.08 | 6 |
| PPF09 | S&P Depositary SPY {Jan 09} | 94.30 | 92.80 | 93.42 | 0 | 0.44 | | 0.47 | 7 |
| PPG09 | S&P Depositary SPY {Feb 09} | 94.40 | 92.89 | 93.38 | 0 | 0.30 | | 0.32 | 7 |
| PPH09 | S&P Depositary SPY {Mar 09} | 93.81 | 92.31 | 92.79 | 58 | 0.39 | | 0.42 | 7 |
| PPM09 | S&P Depositary SPY {Jun 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| PPV08 | S&P Depositary SPY {Oct 08} | 94.96 | 94.26 | 94.26 | 0 | 0.70 | | 0.74 | 5 |
| PPX08 | S&P Depositary SPY {Nov 08} | 79.66 | 74.69 | 79.66 | 0 | 4.45 | | 5.92 | 5 |
| PPZ08 | S&P Depositary SPY {Dec 08} | 90.30 | 88.20 | 88.20 | 1 | 1.10 | | 1.23 | 5 |
| PR.C | iShares Rus 2000 IWM Continuation | 51.79 | 50.30 | 51.04 | 0 | 0.00 | | 0.00 | 6 |
| PRF09 | iShares Rus 2000 IWM {Jan 09} | 51.79 | 50.30 | 51.04 | 0 | 0.74 | | 1.47 | 7 |
| PRG09 | iShares Rus 2000 IWM {Feb 09} | 51.78 | 50.36 | 51.04 | 0 | 0.68 | | 1.35 | 7 |
| PRH09 | iShares Rus 2000 IWM {Mar 09} | 51.77 | 50.37 | 51.03 | 0 | 0.66 | | 1.31 | 7 |
| PRM09 | iShares Rus 2000 IWM {Jun 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| PRX08 | iShares Rus 2000 IWM {Nov 08} | 41.17 | 37.23 | 41.17 | 0 | 2.11 | | 5.40 | 6 |
| PRZ08 | iShares Rus 2000 IWM {Dec 08} | 49.91 | 48.30 | 48.66 | 0 | 0.23 | | 0.47 | 6 |
| PT | Technology SCPTR | 186.7 | 180.9 | 185.2 | 0 | 4.3 | | 2.37 | 5 |
| PT.C | Technology SCPTR Continuation | 184.7 | 180.4 | 184.7 | 0 | 1.5 | | 0.56 | 6 |
| PTH09 | Technology SCPTR {Mar 09} | 184.7 | 180.4 | 184.7 | 0 | 4.3 | | 2.38 | 7 |
| PTZ08 | Technology SCPTR {Dec 08} | 177.0 | 173.5 | 173.5 | 0 | 3.5 | | 1.98 | 7 |
| PZ.C | Nasdaq-100 QQQQ Continuation | 31.57 | 31.20 | 31.29 | 7 | 0.43 | | 0.92 | 5 |
| PZF09 | Nasdaq-100 QQQQ {Jan 09} | 31.57 | 31.20 | 31.29 | 7 | 0.34 | | 1.10 | 7 |
| PZG09 | Nasdaq-100 QQQQ {Feb 09} | 31.59 | 30.97 | 31.19 | 3 | 0.22 | | 0.71 | 7 |
| PZH09 | Nasdaq-100 QQQQ {Mar 09} | 31.55 | 31.04 | 31.15 | 0 | 0.11 | | 0.35 | 7 |
| PZM09 | Nasdaq-100 QQQQ {Jun 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| PZV08 | Nasdaq-100 QQQQ {Oct 08} | 32.85 | 31.45 | 32.85 | 0 | 0.04 | | 0.12 | 5 |