 |
| 11/21/2008 Session
Expanded Table |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Last |
|
|
|
High |
|
|
|
Low |
|
|
|
Oman Settlement Price
|
|
|
|
Post Close Settlement
|
|
|
|
Change |
|
|
|
Previous
Open Interest
|
|
|
|
Estimated Volume |
|
|
|
Last Updated
(ny time) |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Jan 2009 | |
|
|
42.99 |
|
|
|
43.20 |
|
|
|
42.87 |
 |
|
|
42.99s
|
|
|
|
42.42 |
|
|
|
+0.57 |
|
|
|
3242 |
|
|
|
503 |
|
|
|
11/21/2008 4:06:45 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Feb 2009 | |
|
|
45.79 |
|
|
|
45.85 |
|
|
|
44.69 |
|
|
|
44.74s
|
|
|
|
43.74 |
|
|
|
+2.05 |
|
|
|
498 |
|
|
|
9 |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Mar 2009 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
46.19s
|
|
|
|
45.26 |
|
|
|
0 |
|
|
|
342 |
|
|
|
5 |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
April 2009 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
47.60s
|
|
|
|
46.68 |
|
|
|
0 |
|
|
|
590 |
|
|
|
5 |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
May 2009 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
48.90s
|
|
|
|
48.00 |
|
|
|
0 |
|
|
|
405 |
|
|
|
10 |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
June 2009 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
50.20s
|
|
|
|
49.32 |
|
|
|
0 |
|
|
|
570 |
|
|
|
5 |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
July 2009 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
51.46s
|
|
|
|
50.59 |
|
|
|
0 |
|
|
|
500 |
|
|
|
n/a |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Aug 2009 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
52.66s
|
|
|
|
51.79 |
|
|
|
0 |
|
|
|
200 |
|
|
|
n/a |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Sep 2009 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
53.82s
|
|
|
|
52.94 |
|
|
|
0 |
|
|
|
110 |
|
|
|
n/a |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Oct 2009 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
54.92s
|
|
|
|
53.99 |
|
|
|
0 |
|
|
|
300 |
|
|
|
n/a |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Nov 2009 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
55.94s
|
|
|
|
55.03 |
|
|
|
0 |
|
|
|
350 |
|
|
|
n/a |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Dec 2009 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
56.89s
|
|
|
|
56.06 |
|
|
|
0 |
|
|
|
615 |
|
|
|
100 |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Jan 2010 | |
|
|
n/a |
|
|
|
n/a |
|
|
|
n/a |
|
|
|
57.79s
|
|
|
|
56.96 |
|
|
|
0 |
|
|
|
325 |
|
|
|
100 |
|
|
|
11/21/2008 3:55:56 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| | | |