22:16 Commodity Futures Page 1 Previous Business Day Business Day Mon 8 Feb 2010 Fri 5 Feb 2010 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 2206 2237 +32 2239 2186 2350 1310 6,896 270 0 7,166| 5,683 44,943 -558 May 10 2195 2214 +15 2218 2178 2356 1475 4,515 245 0 4,760| 3,175 41,699 +54 Jul 10 2183 2196 +13 2199 S 2160 S 2332 1585 812 128 0 940| 1,352 30,773 +69 Sep 10 2165 2176 +12 2177 S 2147 2300 1579 535 0 0 535| 562 16,022 +301 Dec 10 2163 2165 +3 2166 2138 2266 S 1590 796 0 0 796| 444 11,829 +340 Mar 11 2136 2140 +3 2140 2113 2260 1610 322 0 0 322| 462 10,988 +374 May 11 2115 2135 +4 2115 S 2115 S 2200 1965 S 100 0 0 100| 0 1,538 0 Jul 11 2134 +3 0 0 0 0| 0 0 0 Sep 11 2134 +3 0 0 0 0| 0 0 0 Dec 11 2134 +3 0 0 0 0| 0 0 0 13,976 643 0 14,619| 11,678 157,792 +580 Robusta Coffee 10 Tonne | Mar 10 1300 1296 +1 1300 1275 1710 1275 4,326 600 0 4,926| 5,413 41,688 +79 May 10 1334 1330 0 1334 1310 1605 1310 2,893 0 0 2,893| 4,427 30,384 +410 Jul 10 1365 1360 +1 1365 1340 1618 1340 1,108 0 0 1,108| 1,329 11,696 +679 Sep 10 1395 1388 -2 1395 1370 1635 1370 584 0 0 584| 484 7,024 +230 Nov 10 1416 1412 -1 1416 S 1400 1650 1400 20 0 0 20| 24 1,040 -5 Jan 11 1440 1432 -1 1440 1430 1646 1430 10 0 0 10| 0 251 0 Mar 11 1455 +5 1620 S 1534 0 0 0 0| 0 169 0 May 11 1450 +5 1569 1569 0 0 0 0| 0 5 0 Jul 11 1440 +5 1604 1604 0 0 0 0| 0 5 0 Sep 11 1440 +5 0 0 0 0| 0 0 0 8,941 600 0 9,541| 11,677 92,262 +1,393 White Sugar | Mar 10 735.00 738.00 +13.50 739.30 727.20 S 767.00 340.80 4,944 410 0 5,354| 7,999 15,032 -3,185 May 10 714.20 713.80 +10.30 720.00 705.40 762.60 S 351.50 7,175 0 0 7,175| 8,430 37,260 +740 Aug 10 663.80 665.50 +7.00 673.10 656.00 S 699.20 S 370.10 2,144 0 0 2,144| 944 16,560 +43 Oct 10 612.10 605.50 +5.20 612.10 596.30 625.80 379.00 692 0 0 692| 208 7,392 -20 Dec 10 559.00 563.50 +6.10 564.00 552.50 572.70 S 400.00 97 0 0 97| 64 1,710 -15 Mar 11 540.30 544.40 +8.00 541.70 540.30 556.10 495.30 S 8 0 0 8| 3 748 +2 May 11 521.70 522.40 +8.80 521.70 521.70 527.10 S 499.90 1 0 0 1| 0 439 0 Aug 11 498.40 +9.30 0 0 0 0| 0 0 0 15,061 410 0 15,471| 17,648 79,141 -2,435 Wheat | Mar 10 97.75 97.50 +0.05 97.75 97.50 138.00 96.00 67 0 0 67| 51 821 -21 May 10 100.50 100.25 -0.05 100.50 100.00 162.00 98.00 137 0 0 137| 353 4,587 +6 Jul 10 103.30 103.25 -1.05 103.30 103.30 115.50 103.30 4 0 0 4| 0 30 0 Nov 10 103.75 103.75 +0.25 103.85 103.50 140.00 103.00 226 0 0 226| 213 4,758 +48 Jan 11 106.30 +0.55 118.00 106.00 0 0 0 0| 0 93 0 Mar 11 109.30 +0.55 120.00 115.00 0 0 0 0| 0 34 0 May 11 111.25 +1.50 139.00 110.00 0 0 0 0| 12 390 -10 Jul 11 115.05 +2.25 0 0 0 0| 0 0 0 Nov 11 108.50 -1.00 124.00 108.00 0 0 0 0| 0 114 0 May 12 113.50 -1.00 0 0 0 0| 0 0 0 434 0 0 434| 629 10,827 +23 22:16 Commodity Futures Page 2 Previous Business Day Business Day Mon 8 Feb 2010 Fri 5 Feb 2010 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