| Code | Name | High | Low | Close | Volume | Change |
|---|
| RD.C | CRB CCI Index {Aug 07} | 0.9694 | 0.9581 | 0.9581 | 0 | 0.0114 |  | 1.18 |
| RG | Russell 2000 Growth | 320.9 | 317.5 | 319.6 | 0 | 0.9 | | 0.29 |
| RG.C | Russell 2000 Growth Continuation | 88.30 | 87.97 | 87.97 | 0 | 0.33 | | 0.37 |
| RH.C | Pound/New Zealand | 17.60 | 17.60 | 17.60 | 1 | 0.27 | | 1.53 |
| RI | Russell 1000 Mini | 597.2 | 593.4 | 595.9 | 256 | 2.1 | | 0.35 |
| RI.C | Russell 1000 Mini Continuation | 597.2 | 593.4 | 595.9 | 256 | 2.3 | | 0.38 |
| RIH10 | Russell 1000 Mini {Mar 10} | 596.1 | 593.8 | 593.8 | 0 | 2.3 | | 0.39 |
| RIM10 | Russell 1000 Mini {Jun 10} | 596.1 | 593.8 | 593.8 | 0 | 2.3 | | 0.39 |
| RIU10 | Russell 1000 Mini {Sep 10} | 596.1 | 593.8 | 593.8 | 0 | 2.3 | | 0.39 |
| RIZ09 | Russell 1000 Mini {Dec 09} | 597.2 | 593.4 | 595.9 | 256 | 2.3 | | 0.38 |
| RJ | Russell 2000 Mini | 586.3 | 577.6 | 584.0 | 98,548 | 1.0 | | 0.17 |
| RJ.C | Russell 2000 Mini Continuation | 586.3 | 577.6 | 584.0 | 98,548 | 1.4 | | 0.24 |
| RJF10 | Russell 2000 Mini {Jan 10} | 582.9 | 581.5 | 581.5 | 0 | 1.4 | | 0.24 |
| RJH10 | Russell 2000 Mini {Mar 10} | 583.0 | 576.8 | 581.5 | 36 | 1.4 | | 0.24 |
| RJM10 | Russell 2000 Mini {Jun 10} | 582.9 | 581.5 | 581.5 | 0 | 1.4 | | 0.24 |
| RJU10 | Russell 2000 Mini {Sep 10} | 582.9 | 581.5 | 581.5 | 0 | 1.4 | | 0.24 |
| RJX09 | Russell 2000 Mini {Nov 09} | 585.4 | 584.0 | 584.0 | 0 | 1.4 | | 0.24 |
| RJZ09 | Russell 2000 Mini {Dec 09} | 586.3 | 577.6 | 584.0 | 98,548 | 1.4 | | 0.24 |
| RK | Euro/Krona | 10.31 | 10.29 | 10.31 | 0 | 0.02 |  | 0.20 |
| RK.C | Euro/Krona Continuation | 10.31 | 10.29 | 10.31 | 0 | 0.02 | | 0.19 |
| RKH10 | Euro/Krona {Mar 10} | 10.30 | 10.29 | 10.30 | 0 | 0.01 | | 0.14 |
| RKM10 | Euro/Krona {Jun 10} | 10.29 | 10.28 | 10.29 | 0 | 0.01 | | 0.11 |
| RKU10 | Euro/Krona {Sep 10} | 10.29 | 10.27 | 10.29 | 0 | 0.02 | | 0.22 |
| RKZ09 | Euro/Krona {Dec 09} | 10.31 | 10.29 | 10.31 | 0 | 0.02 | | 0.22 |
| RN | Russell 2500 | 226.0 | 223.8 | 225.1 | 0 | 0.9 | | 0.40 |
| RV | Russell 2000 Value | 814.5 | 806.9 | 812.5 | 0 | 0.5 | | 0.06 |
| RV.C | Russell 2000 Value Continuation | 8.518 | 8.505 | 8.505 | 0 | 0.013 | | 0.15 |
| RX | Russell 1000 | 598.5 | 594.0 | 596.5 | 0 | 2.1 | | 0.35 |
| RX.C | Russell 1000 Continuation | 574.9 | 563.9 | 569.7 | 122,236 | 5.0 | | 1.02 |
| RZ | Euro/Swiss | 1.513 | 1.512 | 1.512 | 6 | 0.001 | | 0.06 |
| RZ.C | Euro/Swiss Continuation | 1.510 | 1.510 | 1.510 | 6 | 0.000 |  | 0.00 |
| RZH10 | Euro/Swiss {Mar 10} | 1.511 | 1.510 | 1.510 | 0 | 0.001 | | 0.05 |
| RZM10 | Euro/Swiss {Jun 10} | 1.510 | 1.509 | 1.509 | 0 | 0.001 | | 0.07 |
| RZU10 | Euro/Swiss {Sep 10} | 1.507 | 1.507 | 1.507 | 0 | 0.001 | | 0.04 |
| RZZ09 | Euro/Swiss {Dec 09} | 1.513 | 1.512 | 1.512 | 6 | 0.001 | | 0.07 |