7/2/2009 Session Expanded Table Last High Low Oman Settlement Price Post Close Settlement Change Open Interest Volume Last Updated (ny time) Sep 2009 68.17 69.06 67.99 68.24 66.93 -2.02 913 547 7/2/2009 4:06:53 PM Oct 2009 68.82 69.19 68.82 68.37 66.95 -2.05 598 32 7/2/2009 4:06:53 PM Nov 2009 n/a n/a n/a 68.39 67.00 -2.06 862 5 7/2/2009 4:06:53 PM Dec 2009 n/a n/a n/a 68.60 67.24 -2.09 485 10 7/2/2009 4:06:53 PM Jan 2010 n/a n/a n/a 68.99 67.56 -2.12 300 5 7/2/2009 4:06:53 PM Feb 2010 n/a n/a n/a 69.38 67.90 -2.13 560 n/a 7/2/2009 4:06:53 PM Mar 2010 n/a n/a n/a 69.79 68.28 -2.13 445 100 7/2/2009 4:06:53 PM April 2010 n/a n/a n/a 70.17 68.67 -2.12 900 300 7/2/2009 4:06:53 PM May 2010 n/a n/a n/a 70.54 69.05 -2.11 800 300 7/2/2009 4:06:53 PM June 2010 n/a n/a n/a 70.91 69.43 -2.10 400 200 7/2/2009 4:06:53 PM July 2010 n/a n/a n/a 71.27 69.81 -2.08 120 400 7/2/2009 4:06:53 PM Aug 2010 n/a n/a n/a 71.62 70.18 -2.06 700 800 7/2/2009 4:06:53 PM Sep 2010 n/a n/a n/a 71.97 70.54 -2.05 650 1000 7/2/2009 4:06:53 PM Oct 2010 n/a n/a n/a 72.30 70.88 -2.04 405 700 7/2/2009 4:06:53 PM Nov 2010 n/a n/a n/a 72.61 71.19 -2.04 605 200 7/2/2009 4:06:53 PM Dec 2010 n/a n/a n/a 72.89 71.47 -2.04 345 n/a 7/2/2009 4:06:53 PM Jan 2011 n/a n/a n/a 73.15 71.73 -2.04 n/a n/a 7/2/2009 4:06:53 PM Feb 2011 n/a n/a n/a 73.39 71.97 -2.04 n/a n/a 7/2/2009 4:06:53 PM Mar 2011 n/a n/a n/a 73.61 72.19 -2.04 n/a n/a 7/2/2009 4:06:53 PM April 2011 n/a n/a n/a 73.83 72.41 -2.04 n/a n/a 7/2/2009 4:06:53 PM May 2011 n/a n/a n/a 74.05 72.63 -2.04 n/a n/a 7/2/2009 4:06:53 PM June 2011 n/a n/a n/a 74.25 72.83 -2.04 n/a n/a 7/2/2009 4:06:53 PM July 2011 n/a n/a n/a 74.45 73.03 -2.04 n/a n/a 7/2/2009 4:06:53 PM Aug 2011 n/a n/a n/a 74.65 73.23 -2.04 n/a n/a 7/2/2009 4:06:53 PM Sep 2011 n/a n/a n/a 74.83 73.41 -2.04 n/a n/a 7/2/2009 4:06:53 PM Oct 2011 n/a n/a n/a 75.01 73.59 -2.04 n/a n/a 7/2/2009 4:06:53 PM Nov 2011 n/a n/a n/a 75.19 73.77 -2.04 n/a n/a 7/2/2009 4:06:53 PM Dec 2011 n/a n/a n/a 75.37 73.95 -2.04 n/a n/a 7/2/2009 4:06:53 PM Jan 2012 n/a n/a n/a 75.55 74.13 -2.04 n/a n/a 7/2/2009 4:06:53 PM Feb 2012 n/a n/a n/a 75.71 74.29 -2.04 n/a n/a 7/2/2009 4:06:53 PM Mar 2012 n/a n/a n/a 75.87 74.45 -2.04 n/a n/a 7/2/2009 4:06:53 PM April 2012 n/a n/a n/a 76.01 74.59 -2.04 n/a n/a 7/2/2009 4:06:53 PM May 2012 n/a n/a n/a 76.15 74.73 -2.04 n/a n/a 7/2/2009 4:06:53 PM June 2012 n/a n/a n/a 76.29 74.87 -2.04 n/a n/a 7/2/2009 4:06:53 PM July 2012 n/a n/a n/a 76.43 75.01 -2.04 n/a n/a 7/2/2009 4:06:53 PM Aug 2012 n/a n/a n/a 76.56 75.14 -2.04 n/a n/a 7/2/2009 4:06:53 PM Sep 2012 n/a n/a n/a 76.69 75.27 -2.04 n/a n/a 7/2/2009 4:06:53 PM Oct 2012 n/a n/a n/a 76.82 75.40 -2.04 n/a n/a 7/2/2009 4:06:53 PM Nov 2012 n/a n/a n/a 76.95 75.53 -2.04 n/a n/a 7/2/2009 4:06:53 PM Dec 2012 n/a n/a n/a 77.08 75.66 -2.04 n/a n/a 7/2/2009 4:06:53 PM Jan 2013 n/a n/a n/a 77.22 75.80 -2.04 n/a n/a 7/2/2009 4:06:53 PM Feb 2013 n/a n/a n/a 77.36 75.94 -2.04 n/a n/a 7/2/2009 4:06:53 PM Mar 2013 n/a n/a n/a 77.50 76.08 -2.04 n/a n/a 7/2/2009 4:06:53 PM April 2013 n/a n/a n/a 77.64 76.22 -2.04 n/a n/a 7/2/2009 4:06:53 PM May 2013 n/a n/a n/a 77.78 76.36 -2.04 n/a n/a 7/2/2009 4:06:53 PM June 2013 n/a n/a n/a 77.93 76.51 -2.04 n/a n/a 7/2/2009 4:06:53 PM July 2013 n/a n/a n/a 78.08 76.66 -2.04 n/a n/a 7/2/2009 4:06:53 PM Aug 2013 n/a n/a n/a 78.23 76.82 -2.03 n/a n/a 7/2/2009 4:06:53 PM Sep 2013 n/a n/a n/a 78.38 76.98 -2.02 n/a n/a 7/2/2009 4:06:53 PM Oct 2013 n/a n/a n/a 78.53 77.14 -2.01 n/a n/a 7/2/2009 4:06:53 PM Nov 2013 n/a n/a n/a 78.68 77.30 -2.00 n/a n/a 7/2/2009 4:06:53 PM Dec 2013 n/a n/a n/a 78.83 77.46 -1.99 n/a n/a 7/2/2009 4:06:53 PM Jan 2014 n/a n/a n/a 78.98 77.63 -1.97 n/a n/a 7/2/2009 4:06:53 PM Feb 2014 n/a n/a n/a 79.13 77.80 -1.95 n/a n/a 7/2/2009 4:06:53 PM Mar 2014 n/a n/a n/a 79.28 77.98 -1.92 n/a n/a 7/2/2009 4:06:53 PM April 2014 n/a n/a n/a 79.43 78.16 -1.89 n/a n/a 7/2/2009 4:06:53 PM May 2014 n/a n/a n/a 79.58 78.34 -1.86 n/a n/a 7/2/2009 4:06:53 PM June 2014 n/a n/a n/a 79.73 78.52 -1.83 n/a n/a 7/2/2009 4:06:53 PM July 2014 n/a n/a n/a 79.88 78.70 -1.80 n/a