22:01 Commodity Futures Page 1 Previous Business Day Business Day Wed 1 Sep 2010 Tue 31 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 1946 1926 -25 1960 1901 2503 1579 2,717 1,515 171 4,403| 6,173 52,431 -2,438 Dec 10 1950 1945 -9 1973 1916 2360 1590 7,343 282 30 7,655| 11,597 46,762 +3,146 Mar 11 1964 1960 -8 1982 S 1931 2322 1610 1,429 0 0 1,429| 4,040 44,385 +629 May 11 1974 1974 -4 1992 S 1947 S 2312 1945 812 63 0 875| 3,602 17,018 +1,017 Jul 11 1984 1983 -3 1997 1956 S 2316 S 1956 S 370 0 0 370| 857 6,386 +373 Sep 11 2003 1990 -2 2006 S 1964 S 2321 S 1964 S 155 0 0 155| 142 4,179 +25 Dec 11 2013 1991 -5 2015 S 1980 2283 1980 116 0 0 116| 205 8,452 +104 Mar 12 1993 1993 -4 1993 S 1984 S 2325 1981 S 13 0 0 13| 0 4,470 0 May 12 1982 -6 0 0 0 0| 0 0 0 Jul 12 1986 -6 0 0 0 0| 0 0 0 12,955 1,860 201 15,016| 26,616 184,083 +2,856 Robusta Coffee | Sep 10 1591 1617 +15 1629 1591 S 1827 1282 112 77 0 189| 8,376 4,244 -9,126 Nov 10 1630 1647 +6 1656 1618 1843 1311 S 2,906 600 0 3,506| 11,559 59,777 +4,704 Jan 11 1648 1662 +5 1672 1636 1844 1342 S 1,606 11 0 1,617| 1,544 23,636 +569 Mar 11 1655 1681 +6 1691 1655 1849 S 1374 383 22 0 405| 705 6,869 +182 May 11 1680 1698 +5 1703 S 1680 1819 1493 76 0 0 76| 119 302 +49 Jul 11 1711 +4 1775 S 1604 0 0 0 0| 5 163 +5 Sep 11 1701 +1 1789 S 1642 S 0 0 0 0| 0 56 0 Nov 11 1688 -8 1787 S 1679 S 0 0 0 0| 0 100 0 Jan 12 1683 -8 1780 S 1674 S 0 0 0 0| 0 250 0 Mar 12 1633 -8 0 0 0 0| 0 0 0 5,083 710 0 5,793| 22,308 95,397 -3,617 White Sugar | Oct 10 577.00 580.90 +2.20 585.50 S 570.90 S 625.80 379.00 5,139 136 788 6,063| 3,984 26,151 -2,121 Dec 10 527.90 533.50 +4.20 535.70 525.90 S 574.00 392.50 1,985 0 0 1,985| 1,395 18,460 +452 Mar 11 522.00 526.40 +1.30 528.70 519.60 556.10 406.40 1,238 0 0 1,238| 1,276 12,032 +273 May 11 505.60 509.80 +0.50 511.00 504.30 S 530.50 410.00 152 0 0 152| 368 4,706 -16 Aug 11 490.50 493.60 +2.90 495.70 487.50 495.70 416.60 96 0 0 96| 135 3,692 +52 Oct 11 484.50 483.50 +3.20 484.50 S 484.50 S 485.10 416.70 1 0 0 1| 41 395 0 Dec 11 470.00 468.40 +3.40 470.00 470.00 470.00 407.00 5 0 0 5| 2 172 +1 Mar 12 458.20 +3.20 457.00 447.40 0 0 0 0| 1 342 +1 8,616 136 788 9,540| 7,202 65,950 -1,358 Feed Wheat | Nov 10 156.00 154.50 -0.10 157.00 153.00 169.00 100.00 318 0 0 318| 512 6,833 -166 Jan 11 157.00 156.75 -0.25 159.00 156.55 171.75 103.00 25 0 0 25| 10 807 -6 Mar 11 160.00 159.50 +0.25 160.00 160.00 162.00 105.00 1 0 0 1| 0 560 0 May 11 161.00 160.00 +0.20 161.00 158.30 175.50 107.25 75 0 0 75| 137 5,113 -35 Jul 11 160.90 +0.20 0 0 0 0| 0 0 0 Nov 11 130.00 130.25 +1.25 131.00 129.75 139.00 108.00 119 0 0 119| 398 1,930 -15 Jan 12 133.60 +1.25 0 0 0 0| 0 0 0 Mar 12 134.45 +1.25 0 0 0 0| 0 0 0 May 12 136.00 136.25 +1.25 136.00 136.00 142.00 118.50 7 0 0 7| 0 206 0 Nov 12 127.50 0.00 131.00 126.00 0 0 0 0| 0 130 0 545 0 0 545| 1,057 15,579 -222 22:01 Commodity Futures Page 2 Previous Business Day Business Day Wed 1 Sep 2010 Tue 31 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 Exchange Delivery Settlement Prices Robusta Coffee Sep 10 1602 Comments Until further notice EFS trades are incorporated in the AA figures