21:59 Commodity Futures Page 1 Previous Business Day Business Day Thu 2 Sep 2010 Wed 1 Sep 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 1929 1943 +17 1948 1915 S 2503 1579 2,037 151 0 2,188| 4,403 49,308 -3,123 Dec 10 1944 1945 0 1951 1934 2360 1590 3,869 12 0 3,881| 7,655 46,725 -37 Mar 11 1959 1959 -1 1960 1949 2322 1610 1,231 0 0 1,231| 1,429 44,599 +214 May 11 1971 1976 +2 1981 S 1966 2312 1945 530 61 0 591| 875 17,167 +149 Jul 11 1982 1986 +3 1990 1977 S 2316 S 1956 S 570 0 0 570| 370 6,495 +109 Sep 11 1988 1992 +2 1997 S 1983 S 2321 S 1964 S 100 0 0 100| 155 4,227 +48 Dec 11 1991 1996 +5 2003 1987 S 2283 1980 228 0 0 228| 116 8,470 +18 Mar 12 1998 +5 2325 1981 S 0 0 0 0| 13 4,470 0 May 12 1987 +5 0 0 0 0| 0 0 0 Jul 12 1991 +5 0 0 0 0| 0 0 0 8,565 224 0 8,789| 15,016 181,461 -2,622 Robusta Coffee | Sep 10 1615 1611 -6 1615 1606 1827 1282 48 0 0 48| 189 4,124 -120 Nov 10 1650 1641 -6 1650 1624 1843 1311 S 4,545 136 0 4,681| 3,506 59,246 -531 Jan 11 1665 1655 -7 1665 S 1639 S 1844 1342 S 1,721 4 0 1,725| 1,617 24,460 +824 Mar 11 1684 1675 -6 1684 S 1661 S 1849 S 1374 897 0 0 897| 405 7,153 +284 May 11 1682 1694 -4 1697 S 1678 1819 1493 156 0 0 156| 76 334 +32 Jul 11 1707 -4 1775 S 1604 0 0 0 0| 0 163 0 Sep 11 1696 -5 1789 S 1642 S 0 0 0 0| 0 56 0 Nov 11 1683 -5 1787 S 1679 S 0 0 0 0| 0 100 0 Jan 12 1678 -5 1780 S 1674 S 0 0 0 0| 0 250 0 Mar 12 1628 -5 0 0 0 0| 0 0 0 7,367 140 0 7,507| 5,793 95,886 +489 White Sugar | Oct 10 581.00 592.20 +11.30 596.70 S 577.00 625.80 379.00 4,914 279 415 5,608| 6,063 22,613 -3,538 Dec 10 537.00 542.20 +8.70 546.80 S 531.10 574.00 392.50 2,936 0 0 2,936| 1,985 19,046 +586 Mar 11 528.10 534.20 +7.80 538.10 S 525.00 556.10 406.40 1,332 0 0 1,332| 1,238 12,174 +142 May 11 508.80 517.70 +7.90 521.40 S 508.80 S 530.50 410.00 215 0 0 215| 152 4,818 +112 Aug 11 494.00 501.80 +8.20 504.90 S 494.00 504.90 S 416.60 169 0 0 169| 96 3,725 +33 Oct 11 487.40 489.90 +6.40 489.80 487.40 489.80 416.70 25 0 0 25| 1 395 0 Dec 11 475.00 474.40 +6.00 476.00 475.00 476.00 407.00 7 0 0 7| 5 172 0 Mar 12 465.00 465.00 +6.80 465.00 465.00 465.00 447.40 2 0 0 2| 0 342 0 9,600 279 415 10,294| 9,540 63,285 -2,665 Feed Wheat | Nov 10 155.50 156.00 +1.50 157.00 155.50 169.00 100.00 323 0 0 323| 318 6,706 -127 Jan 11 158.50 158.00 +1.25 158.50 157.00 171.75 103.00 25 0 0 25| 25 803 -4 Mar 11 161.00 159.75 +0.25 161.00 159.50 162.00 105.00 31 0 0 31| 1 559 -1 May 11 161.75 161.30 +1.30 162.00 161.00 175.50 107.25 111 0 0 111| 75 5,153 +40 Jul 11 161.65 +0.75 0 0 0 0| 0 0 0 Nov 11 131.00 131.00 +0.75 132.00 131.00 139.00 108.00 213 0 0 213| 119 1,917 -13 Jan 12 134.35 +0.75 0 0 0 0| 0 0 0 Mar 12 135.20 +0.75 0 0 0 0| 0 0 0 May 12 137.50 +1.25 142.00 118.50 0 0 0 0| 7 206 0 Nov 12 127.50 0.00 131.00 126.00 0 0 0 0| 0 130 0 703 0 0 703| 545 15,474 -105 21:59 Commodity Futures Page 2 Previous Business Day Business Day Thu 2 Sep 2010 Wed 1 Sep 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 1617 Comments Until further notice EFS trades are incorporated in the AA figures