 |
| 11/21/2008 Session
Expanded Table |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Last |
 |
 |
 |
High |
 |
 |
 |
Low |
 |
 |
 |
|
 |
 |
 |
Settlement Price
|
 |
 |
 |
Change |
 |
 |
 |
Previous
Open Interest
|
 |
 |
 |
Estimated Volume |
 |
 |
 |
Last Updated (ny time) |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Jan 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
48.08 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Feb 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
49.79 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Mar 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
51.24 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
April 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
52.56 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
May 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
53.78 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
June 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
54.95 |
 |
 |
 |
0 |
 |
 |
 |
20 |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
July 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
56.14 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Aug 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
57.30 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Sep 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
58.37 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Oct 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
59.30 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Nov 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
60.15 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Dec 2009 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
60.95 |
 |
 |
 |
0 |
 |
 |
 |
40 |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Jan 2010 |  |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
|
 |
 |
 |
61.77 |
 |
 |
 |
0 |
 |
 |
 |
n/a |
 |
 |
 |
n/a |
 |
 |
 |
11/20/2008 4:36:09 PM |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
![]() | | | |