| Code | Name | High | Low | Close | Volume | Change |
|---|
| PB | Pork Bellies | 66.00 | 66.00 | 66.00 | 68 | 0.00 |  | 0.00 |
| PB.C | Pork Bellies Continuation | 87.60 | 83.25 | 87.60 | 64 | 2.43 |  | 3.11 |
| PBG09 | Pork Bellies {Feb 09} | 87.60 | 83.25 | 87.60 | 64 | 3.00 |  | 3.55 |
| PBH09 | Pork Bellies {Mar 09} | 86.25 | 85.30 | 86.25 | 1 | 3.00 | | 3.60 |
| PBK09 | Pork Bellies {May 09} | 86.00 | 84.50 | 86.00 | 0 | 1.50 | | 1.78 |
| PBN09 | Pork Bellies {Jul 09} | 88.00 | 86.70 | 88.00 | 3 | 1.30 | | 1.50 |
| PBQ08 | Pork Bellies {Aug 08} | 79.95 | 76.95 | 76.95 | 0 | 3.00 | | 3.75 |
| PBQ09 | Pork Bellies {Aug 09} | 90.25 | 88.25 | 88.25 | 0 | 2.00 | | 2.22 |
| PC | E-Mini S&P SmallCap | 225.6 | 207.7 | 208.2 | 603 | 14.1 | | 6.35 |
| PC.C | E-Mini S&P SmallCap Continuation | 225.7 | 207.0 | 207.6 | 603 | 1.6 | | 0.42 |
| PCH09 | E-Mini S&P SmallCap {Mar 09} | 224.5 | 206.0 | 206.9 | 0 | 14.9 | | 6.72 |
| PCM09 | E-Mini S&P SmallCap {Jun 09} | 223.0 | 208.1 | 208.1 | 0 | 14.9 | | 6.68 |
| PCU08 | E-Mini S&P SmallCap {Sep 08} | 381.0 | 366.3 | 381.0 | 746 | 18.6 | | 5.13 |
| PCZ08 | E-Mini S&P SmallCap {Dec 08} | 225.7 | 207.0 | 207.6 | 603 | 14.8 | | 6.65 |
| PCZ09 | E-Mini S&P SmallCap {Dec 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| PD.C | Pork Bellies (E) Continuation | 87.60 | 83.10 | 87.60 | 6 | 2.43 | | 3.11 |
| PDG09 | Pork Bellies (E) {Feb 09} | 87.60 | 83.10 | 87.60 | 6 | 3.00 | | 3.55 |
| PDH09 | Pork Bellies (E) {Mar 09} | 86.25 | 83.25 | 86.25 | 0 | 3.00 | | 3.60 |
| PDK09 | Pork Bellies (E) {May 09} | 86.00 | 84.50 | 86.00 | 0 | 1.50 | | 1.78 |
| PDN09 | Pork Bellies (E) {Jul 09} | 88.00 | 86.70 | 88.00 | 1 | 1.30 | | 1.50 |
| PDQ08 | Pork Bellies (E) {Aug 08} | 79.95 | 76.95 | 76.95 | 0 | 3.00 | | 3.75 |
| PDQ09 | Pork Bellies (E) {Aug 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| PE | Energy SCPTR | 365.3 | 324.0 | 324.5 | 0 | 40.8 | | 11.16 |
| PF | Financial SCPTR | 141.2 | 123.2 | 125.1 | 0 | 14.7 | | 10.52 |
| PF.C | Financial SCPTR Continuation | 141.8 | 127.8 | 127.8 | 0 | 6.0 | | 1.69 |
| PFU08 | Financial SCPTR {Sep 08} | 267.7 | 239.7 | 267.7 | 0 | 28.0 | | 11.68 |
| PFZ08 | Financial SCPTR {Dec 08} | 141.8 | 127.8 | 127.8 | 0 | 14.0 | | 9.87 |
| PH | S&P SmallCap 600 | 225.6 | 207.7 | 208.2 | 0 | 14.1 | | 6.35 |
| PH.C | S&P SmallCap 600 Continuation | 222.4 | 207.6 | 207.6 | 0 | 1.6 | | 0.42 |
| PHH09 | S&P SmallCap 600 {Mar 09} | 221.8 | 206.9 | 206.9 | 0 | 14.9 | | 6.70 |
| PHM09 | S&P SmallCap 600 {Jun 09} | 223.0 | 208.1 | 208.1 | 0 | 14.9 | | 6.66 |
| PHU08 | S&P SmallCap 600 {Sep 08} | 381.4 | 362.4 | 381.0 | 3 | 18.6 | | 5.13 |
| PHZ08 | S&P SmallCap 600 {Dec 08} | 222.4 | 207.6 | 207.6 | 0 | 14.8 | | 6.65 |
| PI | PIMCO StockPLUS | 15.80 | 14.43 | 14.52 | 0 | 1.11 | | 7.10 |
| PI.C | PIMCO StockPLUS Continuation | 13.46 | 13.41 | 13.41 | 0 | 0.14 | | 0.55 |
| PIV11 | PIMCO StockPLUS {Oct 11} | 13.46 | 13.41 | 13.41 | 0 | 1.56 | | 10.42 |
| PP.C | S&P Depositary SPY Continuation | 80.85 | 74.80 | 74.80 | 5 | 1.49 | | 1.08 |
| PPF09 | S&P Depositary SPY {Jan 09} | 80.85 | 74.80 | 74.80 | 5 | 6.05 | | 7.48 |
| PPH09 | S&P Depositary SPY {Mar 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| PPU08 | S&P Depositary SPY {Sep 08} | 124.8 | 120.7 | 124.8 | 0 | 4.1 | | 3.36 |
| PPV08 | S&P Depositary SPY {Oct 08} | 94.96 | 94.26 | 94.26 | 0 | 0.70 | | 0.74 |
| PPX08 | S&P Depositary SPY {Nov 08} | 81.26 | 75.21 | 75.21 | 3 | 6.05 | | 7.45 |
| PPZ08 | S&P Depositary SPY {Dec 08} | 80.71 | 74.66 | 74.66 | 0 | 6.05 | | 7.50 |
| PR.C | iShares Rus 2000 IWM Continuation | 41.89 | 39.06 | 39.06 | 0 | 0.00 | | 0.00 |
| PRF09 | iShares Rus 2000 IWM {Jan 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| PRH09 | iShares Rus 2000 IWM {Mar 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| PRU08 | iShares Rus 2000 IWM {Sep 08} | 75.11 | 71.90 | 75.11 | 0 | 3.21 | | 4.46 |
| PRX08 | iShares Rus 2000 IWM {Nov 08} | 41.89 | 39.06 | 39.06 | 0 | 2.83 | | 6.76 |
| PRZ08 | iShares Rus 2000 IWM {Dec 08} | 41.89 | 39.06 | 39.06 | 0 | 2.83 | | 6.76 |
| PT | Technology SCPTR | 161.0 | 148.1 | 148.6 | 0 | 6.9 | | 4.46 |
| PT.C | Technology SCPTR Continuation | 157.2 | 150.7 | 150.7 | 0 | 1.5 | | 0.56 |
| PTU08 | Technology SCPTR {Sep 08} | 233.8 | 225.8 | 233.8 | 0 | 8.0 | | 3.54 |
| PTZ08 | Technology SCPTR {Dec 08} | 157.2 | 150.7 | 150.7 | 0 | 6.5 | | 4.13 |
| PZ.C | Nasdaq-100 QQQQ Continuation | 27.35 | 25.66 | 25.66 | 2 | 0.43 | | 0.92 |
| PZF09 | Nasdaq-100 QQQQ {Jan 09} | 27.34 | 25.64 | 25.64 | 2 | 1.30 | | 4.83 |
| PZH09 | Nasdaq-100 QQQQ {Mar 09} | 27.37 | 25.67 | 25.67 | 0 | 1.30 | | 4.82 |
| PZU08 | Nasdaq-100 QQQQ {Sep 08} | 43.06 | 41.73 | 43.06 | 0 | 1.33 | | 3.19 |
| PZV08 | Nasdaq-100 QQQQ {Oct 08} | 32.85 | 31.45 | 32.85 | 0 | 0.04 | | 0.12 |
| PZX08 | Nasdaq-100 QQQQ {Nov 08} | 27.35 | 25.66 | 25.66 | 2 | 1.30 | | 4.82 |
| PZZ08 | Nasdaq-100 QQQQ {Dec 08} | 27.31 | 25.61 | 25.61 | 2 | 1.30 | | 4.83 |