22:04 Commodity Futures Page 1 Previous Business Day Business Day Tue 31 Aug 2010 Mon 30 Aug 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 | Sep 10 1980 1951 -30 1981 1919 S 2503 1579 5,832 304 37 6,173| 0 54,869 -432 Dec 10 1925 1954 +23 1976 1915 2360 1590 10,649 940 8 11,597| 0 43,616 -550 Mar 11 1943 1968 +25 1985 1926 2322 1610 3,974 66 0 4,040| 0 43,756 -1,024 May 11 1960 1978 +23 1996 S 1945 2312 1945 3,564 38 0 3,602| 0 16,001 -42 Jul 11 1971 1986 +17 1997 S 1960 2316 S 1960 819 38 0 857| 0 6,013 -49 Sep 11 1976 1992 +17 2007 S 1970 2321 S 1970 142 0 0 142| 0 4,154 -3 Dec 11 1981 1996 +13 2013 1980 2283 1980 205 0 0 205| 0 8,348 -5 Mar 12 1997 +14 2325 1981 S 0 0 0 0| 0 4,470 0 May 12 1988 +13 0 0 0 0| 0 0 0 Jul 12 1992 +13 0 0 0 0| 0 0 0 25,185 1,386 45 26,616| 0 181,227 -2,105 Robusta Coffee | Sep 10 1606 1602 +5 1612 1577 1827 1282 3,894 4,482 0 8,376| 0 13,370 -1,557 Nov 10 1646 1641 +4 1650 1617 1843 1311 S 6,614 4,945 0 11,559| 0 55,073 -663 Jan 11 1665 1657 +4 1666 1636 1844 1342 S 1,544 0 0 1,544| 0 23,067 -50 Mar 11 1682 1675 +1 1684 S 1654 1849 S 1374 705 0 0 705| 0 6,687 -6 May 11 1676 1693 +3 1693 S 1676 1819 1493 119 0 0 119| 0 253 0 Jul 11 1708 1707 +4 1708 1708 1775 S 1604 5 0 0 5| 0 158 0 Sep 11 1700 +1 1789 S 1642 S 0 0 0 0| 0 56 0 Nov 11 1696 +1 1787 S 1679 S 0 0 0 0| 0 100 0 Jan 12 1691 +1 1780 S 1674 S 0 0 0 0| 0 250 0 Mar 12 1641 +1 0 0 0 0| 0 0 0 12,881 9,427 0 22,308| 0 99,014 -2,276 White Sugar | Oct 10 572.30 578.70 +1.40 581.20 571.10 625.80 379.00 2,476 903 605 3,984| 0 28,272 -220 Dec 10 519.80 529.30 +5.50 531.00 518.80 574.00 392.50 1,395 0 0 1,395| 0 18,008 -10 Mar 11 519.40 525.10 +7.10 526.60 S 513.10 S 556.10 406.40 1,272 4 0 1,276| 0 11,759 -81 May 11 504.80 509.30 +6.90 509.80 496.70 S 530.50 410.00 368 0 0 368| 0 4,722 -9 Aug 11 485.70 490.70 +7.10 491.00 485.00 491.00 416.60 135 0 0 135| 0 3,640 -3 Oct 11 478.90 480.30 +6.80 481.10 474.30 485.10 416.70 41 0 0 41| 0 395 0 Dec 11 464.00 465.00 +4.50 466.00 464.00 466.00 407.00 2 0 0 2| 0 171 0 Mar 12 455.00 455.00 0.00 455.00 455.00 457.00 447.40 1 0 0 1| 0 341 0 5,690 907 605 7,202| 0 67,308 -323 Feed Wheat | Nov 10 154.50 154.60 +2.60 155.00 153.00 169.00 100.00 512 0 0 512| 0 6,999 -22 Jan 11 156.50 157.00 +2.55 156.50 156.50 171.75 103.00 10 0 0 10| 0 813 0 Mar 11 159.25 +2.45 162.00 105.00 0 0 0 0| 0 560 0 May 11 160.00 159.80 +2.50 160.00 159.50 175.50 107.25 137 0 0 137| 0 5,148 -1 Jul 11 160.70 +2.50 0 0 0 0| 0 0 0 Nov 11 129.00 129.00 +0.70 130.00 128.50 139.00 108.00 398 0 0 398| 0 1,945 -5 Jan 12 132.35 +0.70 0 0 0 0| 0 0 0 Mar 12 133.20 +0.70 0 0 0 0| 0 0 0 May 12 135.00 +1.00 142.00 118.50 0 0 0 0| 0 206 0 Nov 12 127.50 0.00 131.00 126.00 0 0 0 0| 0 130 0 1,057 0 0 1,057| 0 15,801 -28 22:04 Commodity Futures Page 2 Previous Business Day Business Day Tue 31 Aug 2010 Mon 30 Aug 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