| Code | Name | High | Low | Close | Volume | Change |
|---|
| PK | Pound/Krone | 10.64 | 10.47 | 10.58 | 0 | 0.00 |  | 0.01 |
| PK.C | Pound/Krone Continuation | 10.63 | 10.55 | 10.55 | 0 | 0.16 |  | 1.62 |
| PKH09 | Pound/Krone {Mar 09} | 10.66 | 10.59 | 10.59 | 0 | 0.07 | | 0.67 |
| PKU08 | Pound/Krone {Sep 08} | 10.34 | 10.25 | 10.34 | 0 | 0.09 | | 0.88 |
| PKU09 | Pound/Krone {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |
| PKZ08 | Pound/Krone {Dec 08} | 10.63 | 10.55 | 10.55 | 0 | 0.08 | | 0.76 |
| PS | Pound/Krona | 12.27 | 12.00 | 12.26 | 0 | 0.24 | | 2.01 |
| PS.C | Pound/Krona Continuation | 12.20 | 12.07 | 12.20 | 0 | 0.22 | | 1.83 |
| PSH09 | Pound/Krona {Mar 09} | 12.20 | 12.06 | 12.20 | 0 | 0.15 | | 1.21 |
| PSU08 | Pound/Krona {Sep 08} | 12.05 | 12.02 | 12.05 | 0 | 0.03 | | 0.24 |
| PSU09 | Pound/Krona {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| PSZ08 | Pound/Krona {Dec 08} | 12.20 | 12.07 | 12.20 | 0 | 0.14 | | 1.15 |
| PU.C | Pulp Continuation | 715.0 | 715.0 | 715.0 | 0 | 0.0 | | 0.00 |
| PUG09 | Pulp {Feb 09} | 715.0 | 715.0 | 715.0 | 0 | 0.0 | | 0.00 |
| PUJ09 | Pulp {Apr 09} | 715.0 | 715.0 | 715.0 | 0 | 0.0 | | 0.00 |
| PUM09 | Pulp {Jun 09} | 715.0 | 715.0 | 715.0 | 0 | 0.0 | | 0.00 |
| PUV08 | Pulp {Oct 08} | 715.0 | 715.0 | 715.0 | 0 | 0.0 | | 0.00 |
| PUZ08 | Pulp {Dec 08} | 715.0 | 715.0 | 715.0 | 0 | 0.0 | | 0.00 |
| PV | Pound/Australian | 2.352 | 2.292 | 2.347 | 0 | 0.055 | | 2.42 |
| PV.C | Pound/Australian Continuation | 2.329 | 2.318 | 2.329 | 0 | 0.035 | | 1.63 |
| PVH09 | Pound/Australian {Mar 09} | 2.333 | 2.321 | 2.333 | 0 | 0.012 | | 0.50 |
| PVU08 | Pound/Australian {Sep 08} | 2.215 | 2.183 | 2.215 | 0 | 0.032 | | 1.46 |
| PVU09 | Pound/Australian {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| PVZ08 | Pound/Australian {Dec 08} | 2.329 | 2.318 | 2.329 | 0 | 0.011 | | 0.48 |
| PW | Pound/Canadian | 1.879 | 1.837 | 1.876 | 0 | 0.034 | | 1.83 |
| PW.C | Pound/Canadian Continuation | 1.874 | 1.843 | 1.874 | 0 | 0.012 | | 0.58 |
| PWH09 | Pound/Canadian {Mar 09} | 1.869 | 1.841 | 1.869 | 0 | 0.029 | | 1.56 |
| PWU08 | Pound/Canadian {Sep 08} | 1.918 | 1.902 | 1.918 | 0 | 0.015 | | 0.81 |
| PWU09 | Pound/Canadian {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| PWZ08 | Pound/Canadian {Dec 08} | 1.874 | 1.843 | 1.874 | 0 | 0.031 | | 1.68 |
| PX | Pound/Rand | 15.87 | 15.25 | 15.75 | 0 | 0.42 | | 2.76 |
| PX.C | Pound/Rand Continuation | 15.85 | 15.61 | 15.85 | 0 | 0.11 | | 0.72 |
| PXH09 | Pound/Rand {Mar 09} | 16.20 | 15.91 | 16.20 | 0 | 0.29 | | 1.80 |
| PXU08 | Pound/Rand {Sep 08} | 14.54 | 14.35 | 14.54 | 0 | 0.19 | | 1.32 |
| PXU09 | Pound/Rand {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| PXZ08 | Pound/Rand {Dec 08} | 15.85 | 15.61 | 15.85 | 0 | 0.24 | | 1.53 |
| PY | Euro/Rand | 13.30 | 12.87 | 13.16 | 0 | 0.23 | | 1.81 |
| PY.C | Euro/Rand Continuation | 13.28 | 13.15 | 13.28 | 0 | 0.09 | | 0.73 |
| PYH09 | Euro/Rand {Mar 09} | 13.57 | 13.41 | 13.57 | 0 | 0.16 | | 1.21 |
| PYU08 | Euro/Rand {Sep 08} | 11.53 | 11.37 | 11.53 | 0 | 0.16 | | 1.39 |
| PYU09 | Euro/Rand {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| PYZ08 | Euro/Rand {Dec 08} | 13.28 | 13.15 | 13.28 | 0 | 0.13 | | 0.95 |