7/6/2009 Session Expanded Table Last High Low Oman Settlement Price Post Close Settlement Change Previous Open Interest Estimated Volume Last Updated (ny time) Sep 2009 67.00 67.00 66.55 66.95s 66.93 +0.07 913 440 7/3/2009 6:10:59 AM Oct 2009 n/a n/a n/a 67.08s 66.95 0 598 5 7/3/2009 6:10:59 AM Nov 2009 n/a n/a n/a 67.15s 67.00 0 862 n/a 7/3/2009 4:42:32 AM Dec 2009 n/a n/a n/a 67.38s 67.24 0 485 20 7/3/2009 4:49:59 AM Jan 2010 n/a n/a n/a 67.69s 67.56 0 300 120 7/3/2009 4:49:59 AM Feb 2010 n/a n/a n/a 68.11s 67.90 0 560 300 7/3/2009 4:42:32 AM Mar 2010 n/a n/a n/a 68.53s 68.28 0 445 300 7/3/2009 4:42:32 AM April 2010 n/a n/a n/a 68.92s 68.67 0 900 100 7/3/2009 4:42:32 AM May 2010 n/a n/a n/a 69.30s 69.05 0 800 n/a 7/3/2009 4:42:32 AM June 2010 n/a n/a n/a 69.68s 69.43 0 400 100 7/3/2009 4:42:32 AM July 2010 n/a n/a n/a 70.06s 69.81 0 120 300 7/3/2009 4:42:32 AM Aug 2010 n/a n/a n/a 70.43s 70.18 0 700 300 7/3/2009 4:42:32 AM Sep 2010 n/a n/a n/a 70.79s 70.54 0 650 100 7/3/2009 4:42:32 AM Oct 2010 n/a n/a n/a 71.13s 70.88 0 405 n/a 7/3/2009 4:42:32 AM Nov 2010 n/a n/a n/a 71.44s 71.19 0 605 n/a 7/3/2009 4:42:32 AM Dec 2010 n/a n/a n/a 71.72s 71.47 0 345 n/a 7/3/2009 4:42:32 AM Jan 2011 n/a n/a n/a 71.98s 71.73 0 n/a n/a 7/3/2009 4:42:32 AM Feb 2011 n/a n/a n/a 72.22s 71.97 0 n/a n/a 7/3/2009 4:42:32 AM Mar 2011 n/a n/a n/a 72.44s 72.19 0 n/a n/a 7/3/2009 4:42:32 AM April 2011 n/a n/a n/a 72.66s 72.41 0 n/a n/a 7/3/2009 4:42:32 AM May 2011 n/a n/a n/a 72.88s 72.63 0 n/a n/a 7/3/2009 4:42:32 AM June 2011 n/a n/a n/a 73.08s 72.83 0 n/a n/a 7/3/2009 4:42:32 AM July 2011 n/a n/a n/a 73.28s 73.03 0 n/a n/a 7/3/2009 4:42:32 AM Aug 2011 n/a n/a n/a 73.48s 73.23 0 n/a n/a 7/3/2009 4:42:32 AM Sep 2011 n/a n/a n/a 73.66s 73.41 0 n/a n/a 7/3/2009 4:42:32 AM Oct 2011 n/a n/a n/a 73.84s 73.59 0 n/a n/a 7/3/2009 4:42:32 AM Nov 2011 n/a n/a n/a 74.02s 73.77 0 n/a n/a 7/3/2009 4:42:32 AM Dec 2011 n/a n/a n/a 74.20s 73.95 0 n/a n/a 7/3/2009 4:42:32 AM Jan 2012 n/a n/a n/a 74.38s 74.13 0 n/a n/a 7/3/2009 4:42:32 AM Feb 2012 n/a n/a n/a 74.54s 74.29 0 n/a n/a 7/3/2009 4:42:32 AM Mar 2012 n/a n/a n/a 74.70s 74.45 0 n/a n/a 7/3/2009 4:42:32 AM April 2012 n/a n/a n/a 74.84s 74.59 0 n/a n/a 7/3/2009 4:42:32 AM May 2012 n/a n/a n/a 74.98s 74.73 0 n/a n/a 7/3/2009 4:42:32 AM June 2012 n/a n/a n/a 75.12s 74.87 0 n/a n/a 7/3/2009 4:42:32 AM July 2012 n/a n/a n/a 75.26s 75.01 0 n/a n/a 7/3/2009 4:42:32 AM Aug 2012 n/a n/a n/a 75.39s 75.14 0 n/a n/a 7/3/2009 4:42:32 AM Sep 2012 n/a n/a n/a 75.52s 75.27 0 n/a n/a 7/3/2009 4:42:32 AM Oct 2012 n/a n/a n/a 75.65s 75.40 0 n/a n/a 7/3/2009 4:42:32 AM Nov 2012 n/a n/a n/a 75.78s 75.53 0 n/a n/a 7/3/2009 4:42:32 AM Dec 2012 n/a n/a n/a 75.91s 75.66 0 n/a n/a 7/3/2009 4:42:32 AM Jan 2013 n/a n/a n/a 76.05s 75.80 0 n/a n/a 7/3/2009 4:42:32 AM Feb 2013 n/a n/a n/a 76.19s 75.94 0 n/a n/a 7/3/2009 4:42:32 AM Mar 2013 n/a n/a n/a 76.33s 76.08 0 n/a n/a 7/3/2009 4:42:32 AM April 2013 n/a n/a n/a 76.47s 76.22 0 n/a n/a 7/3/2009 4:42:32 AM May 2013 n/a n/a n/a 76.61s 76.36 0 n/a n/a 7/3/2009 4:42:32 AM June 2013 n/a n/a n/a 76.76s 76.51 0 n/a n/a 7/3/2009 4:42:32 AM July 2013 n/a n/a n/a 76.91s 76.66 0 n/a n/a 7/3/2009 4:42:32 AM Aug 2013 n/a n/a n/a 77.07s 76.82 0 n/a n/a 7/3/2009 4:42:32 AM Sep 2013 n/a n/a n/a 77.23s 76.98 0 n/a n/a 7/3/2009 4:42:32 AM Oct 2013 n/a n/a n/a 77.39s 77.14 0 n/a n/a 7/3/2009 4:42:32 AM Nov 2013 n/a n/a n/a 77.55s 77.30 0 n/a n/a 7/3/2009 4:42:32 AM Dec 2013 n/a n/a n/a 77.71s 77.46 0 n/a n/a 7/3/2009 4:42:32 AM Jan 2014 n/a n/a n/a 77.88s 77.63 0 n/a n/a 7/3/2009 4:42:32 AM Feb 2014 n/a n/a n/a 78.05s 77.80 0 n/a n/a 7/3/2009 4:42:32 AM Mar 2014 n/a n/a n/a 78.23s 77.98 0 n/a n/a 7/3/2009 4:42:32 AM April 2014 n/a n/a n/a 78.41s 78.16 0 n/a n/a 7/3/2009 4:42:32 AM May 2014 n/a n/a n/a 78.59s 78.34 0 n/a n/a 7/3/2009 4:42:32 AM June 2014 n/a n/a n/a 78.77s 78.52 0 n/a n/a 7/3/2009 4:42:32 AM July 2014 n/a n/a n/a 78.95s 78.70 0 n/a