15:57 Commodity Futures Page 1 Previous Business Day Business Day Thu 24 Dec 2009 Wed 23 Dec 2009 Against | Opening Daily Lifetime CONNECT* Actuals EFS Total| Official Open Trans Settle Change High Low High Low Volume Volume Volume Volume| Volume Interest Change | Commodity Products | Cocoa | Mar 10 2233 2242 +11 2245 S 2233 2337 1310 710 42 0 752| 2,032 59,977 +549 May 10 2257 2261 +13 2261 2253 2350 S 1475 162 338 0 500| 398 50,782 +174 Jul 10 2235 2235 +7 2236 S 2228 2327 S 1585 90 0 0 90| 285 22,537 -76 Sep 10 2205 2207 +8 2211 2205 2300 1579 84 0 0 84| 41 12,711 +16 Dec 10 2179 2182 +11 2182 2176 2246 S 1590 350 0 0 350| 32 9,051 +24 Mar 11 2128 2139 +11 2135 2128 2236 1610 80 0 0 80| 23 8,484 +19 May 11 2128 +6 2179 S 1965 S 0 0 0 0| 0 1,186 0 Jul 11 2127 +6 0 0 0 0| 0 0 0 Sep 11 2127 +6 0 0 0 0| 0 0 0 Dec 11 2127 +6 0 0 0 0| 0 0 0 1,476 380 0 1,856| 2,811 164,728 +706 Robusta Coffee 10 Tonne | Jan 10 1295 1287 -8 1299 1284 S 1955 1270 1,667 37 0 1,704| 2,802 23,385 -911 Mar 10 1342 1327 -8 1342 1325 1710 1309 2,912 0 0 2,912| 5,208 38,233 +1,408 May 10 1372 1363 -7 1374 1362 1605 1340 1,034 0 0 1,034| 1,682 21,341 +758 Jul 10 1395 1392 -8 1395 1392 1618 1371 S 13 0 0 13| 427 5,346 -38 Sep 10 1416 -8 1635 1413 S 0 0 0 0| 31 6,013 +12 Nov 10 1441 -7 1650 1446 S 0 0 0 0| 200 575 +187 Jan 11 1461 -7 1646 1497 0 0 0 0| 0 114 0 Mar 11 1477 -7 1620 S 1620 S 0 0 0 0| 0 164 0 May 11 1477 -7 0 0 0 0| 0 0 0 Jul 11 1441 -12 0 0 0 0| 0 0 0 5,626 37 0 5,663| 10,350 95,171 +1,416 White Sugar | Mar 10 685.00 694.00 +9.60 695.00 685.00 695.00 340.80 1,144 0 0 1,144| 2,770 36,559 +522 May 10 672.50 678.00 +8.40 678.00 672.20 678.00 351.50 737 0 0 737| 1,738 19,916 +482 Aug 10 624.00 625.90 +4.20 626.50 622.30 631.80 S 370.10 254 0 0 254| 712 11,925 -96 Oct 10 571.80 574.50 +2.70 575.00 571.80 589.90 379.00 57 0 0 57| 125 5,139 +54 Dec 10 546.00 547.00 0.00 547.00 546.00 S 558.70 400.00 20 0 0 20| 14 824 -2 Mar 11 534.00 -5.10 545.00 495.30 S 0 0 0 0| 0 271 0 May 11 528.00 -1.00 505.90 S 505.00 0 0 0 0| 0 40 0 Aug 11 487.60 -0.10 0 0 0 0| 0 0 0 2,212 0 0 2,212| 5,359 74,674 +960 Wheat | Jan 10 105.90 +0.25 135.00 93.75 0 0 0 0| 19 258 -15 Mar 10 107.95 108.30 +0.15 109.00 107.95 138.00 96.00 3 0 0 3| 19 1,202 +19 May 10 110.80 111.25 +0.25 111.90 110.80 162.00 98.00 19 0 0 19| 71 4,795 -8 Jul 10 113.25 +0.25 115.50 104.00 0 0 0 0| 0 20 0 Nov 10 113.75 113.50 +0.50 113.75 113.75 140.00 105.25 2 0 0 2| 27 3,695 +3 Jan 11 116.00 +0.50 118.00 108.00 0 0 0 0| 0 33 0 Mar 11 118.75 +0.50 120.00 115.00 0 0 0 0| 0 34 0 May 11 121.00 +1.75 139.00 113.25 0 0 0 0| 0 337 0 Jul 11 123.25 +1.75 0 0 0 0| 0 0 0 Nov 11 119.50 +0.50 124.00 118.00 0 0 0 0| 0 68 0 24 0 0 24| 136 10,442 -1 15:57 Commodity Futures Page 2 Previous Business Day Business Day Thu 24 Dec 2009 Wed 23 Dec 2009 Against | Opening Daily Lifetime CONNECT* Actuals EFS Total| Official Open Trans Settle Change High Low High Low Volume Volume Volume Volume| Volume Interest Change Comments Until further notice EFS trades are incorporated in the AA figures *CONNECT means LIFFE CONNECT LIFFE CONNECT is a trade mark of LIFFE and is registered in Australia, Hong Kong, Singapore, the United States and the United Kingdom, is a registered Community Trade Mark, and is the subject of a pending application for registration in Japan.