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 n/a n/a n/a 68.24 66.93 0 n/a n/a 7/2/2009 4:07:38 PM Oct 2009 n/a n/a n/a 68.37 66.95 0 n/a n/a 7/2/2009 4:07:38 PM Nov 2009 n/a n/a n/a 68.39 67.00 0 n/a n/a 7/2/2009 4:07:38 PM Dec 2009 n/a n/a n/a 68.60 67.24 0 n/a n/a 7/2/2009 4:07:38 PM Jan 2010 n/a n/a n/a 68.99 67.56 0 n/a n/a 7/2/2009 4:07:38 PM Feb 2010 n/a n/a n/a 69.38 67.90 0 n/a n/a 7/2/2009 4:07:38 PM Mar 2010 n/a n/a n/a 69.79 68.28 0 n/a n/a 7/2/2009 4:07:38 PM April 2010 n/a n/a n/a 70.17 68.67 0 n/a n/a 7/2/2009 4:07:38 PM May 2010 n/a n/a n/a 70.54 69.05 0 n/a n/a 7/2/2009 4:07:38 PM June 2010 n/a n/a n/a 70.91 69.43 0 n/a n/a 7/2/2009 4:07:38 PM July 2010 n/a n/a n/a 71.27 69.81 0 n/a n/a 7/2/2009 4:07:38 PM Aug 2010 n/a n/a n/a 71.62 70.18 0 n/a n/a 7/2/2009 4:07:38 PM Sep 2010 n/a n/a n/a 71.97 70.54 0 n/a n/a 7/2/2009 4:07:38 PM Oct 2010 n/a n/a n/a 72.30 70.88 0 n/a n/a 7/2/2009 4:07:38 PM Nov 2010 n/a n/a n/a 72.61 71.19 0 n/a n/a 7/2/2009 4:07:38 PM Dec 2010 n/a n/a n/a 72.89 71.47 0 n/a n/a 7/2/2009 4:07:38 PM Jan 2011 n/a n/a n/a 73.15 71.73 0 n/a n/a 7/2/2009 4:07:38 PM Feb 2011 n/a n/a n/a 73.39 71.97 0 n/a n/a 7/2/2009 4:07:38 PM Mar 2011 n/a n/a n/a 73.61 72.19 0 n/a n/a 7/2/2009 4:07:38 PM April 2011 n/a n/a n/a 73.83 72.41 0 n/a n/a 7/2/2009 4:07:38 PM May 2011 n/a n/a n/a 74.05 72.63 0 n/a n/a 7/2/2009 4:07:38 PM June 2011 n/a n/a n/a 74.25 72.83 0 n/a n/a 7/2/2009 4:07:38 PM July 2011 n/a n/a n/a 74.45 73.03 0 n/a n/a 7/2/2009 4:07:38 PM Aug 2011 n/a n/a n/a 74.65 73.23 0 n/a n/a 7/2/2009 4:07:38 PM Sep 2011 n/a n/a n/a 74.83 73.41 0 n/a n/a 7/2/2009 4:07:38 PM Oct 2011 n/a n/a n/a 75.01 73.59 0 n/a n/a 7/2/2009 4:07:38 PM Nov 2011 n/a n/a n/a 75.19 73.77 0 n/a n/a 7/2/2009 4:07:38 PM Dec 2011 n/a n/a n/a 75.37 73.95 0 n/a n/a 7/2/2009 4:07:38 PM Jan 2012 n/a n/a n/a 75.55 74.13 0 n/a n/a 7/2/2009 4:07:38 PM Feb 2012 n/a n/a n/a 75.71 74.29 0 n/a n/a 7/2/2009 4:07:38 PM Mar 2012 n/a n/a n/a 75.87 74.45 0 n/a n/a 7/2/2009 4:07:38 PM April 2012 n/a n/a n/a 76.01 74.59 0 n/a n/a 7/2/2009 4:07:38 PM May 2012 n/a n/a n/a 76.15 74.73 0 n/a n/a 7/2/2009 4:07:38 PM June 2012 n/a n/a n/a 76.29 74.87 0 n/a n/a 7/2/2009 4:07:38 PM July 2012 n/a n/a n/a 76.43 75.01 0 n/a n/a 7/2/2009 4:07:38 PM Aug 2012 n/a n/a n/a 76.56 75.14 0 n/a n/a 7/2/2009 4:07:38 PM Sep 2012 n/a n/a n/a 76.69 75.27 0 n/a n/a 7/2/2009 4:07:38 PM Oct 2012 n/a n/a n/a 76.82 75.40 0 n/a n/a 7/2/2009 4:07:38 PM Nov 2012 n/a n/a n/a 76.95 75.53 0 n/a n/a 7/2/2009 4:07:38 PM Dec 2012 n/a n/a n/a 77.08 75.66 0 n/a n/a 7/2/2009 4:07:38 PM Jan 2013 n/a n/a n/a 77.22 75.80 0 n/a n/a 7/2/2009 4:07:38 PM Feb 2013 n/a n/a n/a 77.36 75.94 0 n/a n/a 7/2/2009 4:07:38 PM Mar 2013 n/a n/a n/a 77.50 76.08 0 n/a n/a 7/2/2009 4:07:38 PM April 2013 n/a n/a n/a 77.64 76.22 0 n/a n/a 7/2/2009 4:07:38 PM May 2013 n/a n/a n/a 77.78 76.36 0 n/a n/a 7/2/2009 4:07:38 PM June 2013 n/a n/a n/a 77.93 76.51 0 n/a n/a 7/2/2009 4:07:38 PM July 2013 n/a n/a n/a 78.08 76.66 0 n/a n/a 7/2/2009 4:07:38 PM Aug 2013 n/a n/a n/a 78.23 76.82 0 n/a n/a 7/2/2009 4:07:38 PM Sep 2013 n/a n/a n/a 78.38 76.98 0 n/a n/a 7/2/2009 4:07:38 PM Oct 2013 n/a n/a n/a 78.53 77.14 0 n/a n/a 7/2/2009 4:07:38 PM Nov 2013 n/a n/a n/a 78.68 77.30 0 n/a n/a 7/2/2009 4:07:38 PM Dec 2013 n/a n/a n/a 78.83 77.46 0 n/a n/a 7/2/2009 4:07:38 PM Jan 2014 n/a n/a n/a 78.98 77.63 0 n/a n/a 7/2/2009 4:07:38 PM Feb 2014 n/a n/a n/a 79.13 77.80 0 n/a n/a 7/2/2009 4:07:38 PM Mar 2014 n/a n/a n/a 79.28 77.98 0 n/a n/a 7/2/2009 4:07:38 PM April 2014 n/a n/a n/a 79.43 78.16 0 n/a n/a 7/2/2009 4:07:38 PM May 2014 n/a n/a n/a 79.58 78.34 0 n/a n/a 7/2/2009 4:07:38 PM June 2014 n/a n/a n/a 79.73 78.52 0 n/a n/a 7/2/2009 4:07:38 PM July 2014 n/a n/a n/a 79.88 78.70 0 n/a