| Code | Name | High | Low | Close | Volume | Change |
|---|
| RG | Russell 2000 Growth | 232.3 | 214.1 | 214.1 | 0 | 17.3 |  | 7.47 |
| RG.C | Russell 2000 Growth Continuation | 320.5 | 305.8 | 305.8 | 0 | 14.8 | | 4.60 |
| RGH09 | Russell 2000 Growth {Mar 09} | 322.0 | 307.3 | 307.3 | 0 | 14.8 | | 4.58 |
| RGU08 | Russell 2000 Growth {Sep 08} | 375.8 | 355.3 | 375.8 | 0 | 20.5 |  | 5.77 |
| RGZ08 | Russell 2000 Growth {Dec 08} | 320.5 | 305.8 | 305.8 | 0 | 14.8 | | 4.60 |
| RI.C | Russell 1000 Mini Continuation | 464.9 | 433.1 | 436.8 | 1,811 | 0.8 | | 0.11 |
| RIH09 | Russell 1000 Mini {Mar 09} | 471.8 | 438.3 | 438.3 | 0 | 33.5 | | 7.10 |
| RIU08 | Russell 1000 Mini {Sep 08} | 661.3 | 622.9 | 654.6 | 701 | 24.4 | | 3.87 |
| RIU09 | Russell 1000 Mini {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |
| RIZ08 | Russell 1000 Mini {Dec 08} | 464.9 | 433.1 | 436.8 | 1,811 | 33.5 | | 7.12 |
| RJ.C | Russell 2000 Mini Continuation | 454.3 | 410.0 | 413.1 | 176,620 | 0.9 | | 0.13 |
| RJF09 | Russell 2000 Mini {Jan 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| RJH09 | Russell 2000 Mini {Mar 09} | 435.9 | 410.0 | 411.1 | 6 | 41.2 | | 9.11 |
| RJU08 | Russell 2000 Mini {Sep 08} | 722.3 | 673.3 | 717.5 | 88,014 | 36.5 | | 5.36 |
| RJU09 | Russell 2000 Mini {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| RJZ08 | Russell 2000 Mini {Dec 08} | 454.3 | 410.0 | 413.1 | 176,620 | 41.0 | | 9.03 |
| RK | Euro/Krona | 10.26 | 10.12 | 10.24 | 0 | 0.11 | | 1.04 |
| RK.C | Euro/Krona Continuation | 10.22 | 10.17 | 10.22 | 0 | 0.04 | | 0.40 |
| RKH09 | Euro/Krona {Mar 09} | 10.23 | 10.16 | 10.23 | 0 | 0.06 | | 0.63 |
| RKU08 | Euro/Krona {Sep 08} | 9.555 | 9.527 | 9.555 | 0 | 0.029 | | 0.30 |
| RKU09 | Euro/Krona {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| RKZ08 | Euro/Krona {Dec 08} | 10.22 | 10.17 | 10.22 | 0 | 0.06 | | 0.57 |
| RN.C | Robusta Coffee Continuation | 80.70 | 80.70 | 80.70 | 0 | 1.40 | | 1.36 |
| RNH09 | Robusta Coffee {Mar 09} | 80.70 | 80.70 | 80.70 | 0 | 0.00 | | 0.00 |
| RNK09 | Robusta Coffee {May 09} | 80.70 | 80.70 | 80.70 | 0 | 0.00 | | 0.00 |
| RNN09 | Robusta Coffee {Jul 09} | 80.70 | 80.70 | 80.70 | 0 | 0.00 | | 0.00 |
| RNU08 | Robusta Coffee {Sep 08} | 94.00 | 93.50 | 93.50 | 0 | 0.50 | | 0.53 |
| RNU09 | Robusta Coffee {Sep 09} | 80.70 | 80.70 | 80.70 | 0 | 0.00 | | 0.00 |
| RNZ08 | Robusta Coffee {Dec 08} | 80.70 | 80.70 | 80.70 | 0 | 0.00 | | 0.00 |
| RV | Russell 2000 Value | 657.6 | 602.3 | 602.3 | 0 | 53.8 | | 8.19 |
| RV.C | Russell 2000 Value Continuation | 908.6 | 880.6 | 880.6 | 0 | 28.0 | | 3.08 |
| RVH09 | Russell 2000 Value {Mar 09} | 909.0 | 881.0 | 881.0 | 0 | 28.0 | | 3.08 |
| RVU08 | Russell 2000 Value {Sep 08} | 1,060 | 977 | 1,060 | 0 | 83 | | 8.49 |
| RVZ08 | Russell 2000 Value {Dec 08} | 908.6 | 880.6 | 880.6 | 0 | 28.0 | | 3.08 |
| RX | Russell 1000 | 464.3 | 432.4 | 432.5 | 9 | 24.8 | | 5.42 |
| RX.C | Russell 1000 Continuation | 461.0 | 436.8 | 436.8 | 9 | 0.8 | | 0.11 |
| RXH09 | Russell 1000 {Mar 09} | 636.2 | 609.0 | 636.2 | 0 | 27.2 | | 4.47 |
| RXM09 | Russell 1000 {Jun 09} | 636.9 | 609.7 | 636.9 | 0 | 27.2 | | 4.46 |
| RXU08 | Russell 1000 {Sep 08} | 654.6 | 640.6 | 654.6 | 107 | 24.4 | | 3.87 |
| RXU09 | Russell 1000 {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| RXZ08 | Russell 1000 {Dec 08} | 461.0 | 436.8 | 436.8 | 9 | 33.5 | | 7.12 |
| RZ | Euro/Swiss | 1.533 | 1.516 | 1.516 | 0 | 0.002 | | 0.13 |
| RZ.C | Euro/Swiss Continuation | 1.523 | 1.521 | 1.523 | 0 | 0.005 | | 0.32 |
| RZH09 | Euro/Swiss {Mar 09} | 1.515 | 1.505 | 1.515 | 0 | 0.009 | | 0.61 |
| RZU08 | Euro/Swiss {Sep 08} | 1.592 | 1.590 | 1.590 | 0 | 0.018 | | 1.11 |
| RZU09 | Euro/Swiss {Sep 09} | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| RZZ08 | Euro/Swiss {Dec 08} | 1.523 | 1.521 | 1.523 | 0 | 0.011 | | 0.73 |