22:04 Commodity Futures Page 1 Previous Business Day Business Day Fri 3 Sep 2010 Thu 2 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 1941 1953 +10 1970 S 1938 S 2503 1579 562 202 0 764| 2,188 48,889 -419 Dec 10 1940 1952 +7 1968 1925 2360 1590 3,757 48 0 3,805| 3,881 47,779 +1,054 Mar 11 1955 1966 +7 1983 S 1940 2322 1610 1,872 0 0 1,872| 1,231 45,089 +490 May 11 1972 1980 +4 1995 1956 2312 1945 991 0 0 991| 591 17,383 +216 Jul 11 1990 1991 +5 2004 S 1965 S 2316 S 1956 S 329 0 0 329| 570 6,902 +407 Sep 11 1996 1999 +7 2011 1995 2321 S 1964 S 168 0 0 168| 100 4,267 +40 Dec 11 2007 2003 +7 2022 1984 2283 1980 298 0 0 298| 228 8,606 +136 Mar 12 2005 +7 2325 1981 S 0 0 0 0| 0 4,470 0 May 12 1991 +4 0 0 0 0| 0 0 0 Jul 12 1995 +4 0 0 0 0| 0 0 0 7,977 250 0 8,227| 8,789 183,385 +1,924 Robusta Coffee | Sep 10 1600 1604 -7 1607 1600 S 1827 1282 36 0 0 36| 48 762 -3,362 Nov 10 1640 1639 -2 1647 1615 1843 1311 S 3,999 74 0 4,073| 4,681 58,737 -509 Jan 11 1655 1655 0 1660 1632 1844 1342 S 2,874 35 0 2,909| 1,725 24,914 +454 Mar 11 1666 1674 -1 1682 1655 S 1849 S 1374 565 61 2,000 2,626| 897 7,593 +440 May 11 1678 1693 -1 1698 1677 S 1819 1493 200 0 0 200| 156 426 +92 Jul 11 1706 -1 1775 S 1604 0 0 0 0| 0 163 0 Sep 11 1694 -2 1789 S 1642 S 0 0 0 0| 0 56 0 Nov 11 1681 -2 1787 S 1679 S 0 0 0 0| 0 100 0 Jan 12 1676 -2 1780 S 1674 S 0 0 0 0| 0 250 0 Mar 12 1626 -2 0 0 0 0| 0 0 0 7,674 170 2,000 9,844| 7,507 93,001 -2,885 White Sugar | Oct 10 589.50 592.30 +0.10 594.80 586.10 625.80 379.00 2,381 0 0 2,381| 5,608 20,943 -1,670 Dec 10 539.00 546.00 +3.80 546.50 538.00 574.00 392.50 2,499 0 0 2,499| 2,936 19,350 +304 Mar 11 531.40 536.50 +2.30 537.00 530.50 S 556.10 406.40 1,009 0 0 1,009| 1,332 12,339 +165 May 11 513.10 520.00 +2.30 520.50 513.10 S 530.50 410.00 118 0 0 118| 215 4,823 +5 Aug 11 499.00 503.90 +2.10 503.80 499.00 504.90 S 416.60 49 0 0 49| 169 3,786 +61 Oct 11 489.60 -0.30 489.80 416.70 0 0 0 0| 25 411 +16 Dec 11 480.20 +5.80 476.00 407.00 0 0 0 0| 7 174 +2 Mar 12 470.80 +5.80 465.00 447.40 0 0 0 0| 2 344 +2 6,056 0 0 6,056| 10,294 62,170 -1,115 Feed Wheat | Nov 10 157.00 160.50 +4.50 160.50 157.00 169.00 100.00 286 0 0 286| 323 6,557 -149 Jan 11 160.00 162.50 +4.50 160.00 160.00 171.75 103.00 30 0 0 30| 25 803 0 Mar 11 162.60 165.00 +5.25 162.60 162.60 162.60 105.00 1 0 0 1| 31 530 -29 May 11 162.75 165.50 +4.20 165.50 162.75 175.50 107.25 377 0 0 377| 111 5,172 +19 Jul 11 165.85 +4.20 0 0 0 0| 0 0 0 Nov 11 131.00 132.75 +1.75 133.00 131.00 139.00 108.00 117 0 0 117| 213 1,988 +71 Jan 12 136.10 +1.75 0 0 0 0| 0 0 0 Mar 12 136.95 +1.75 0 0 0 0| 0 0 0 May 12 138.00 139.00 +1.50 139.00 138.00 142.00 118.50 42 0 0 42| 0 206 0 Nov 12 127.50 129.25 +1.75 130.00 127.50 131.00 126.00 7 0 0 7| 0 130 0 860 0 0 860| 703 15,386 -88 22:04 Commodity Futures Page 2 Previous Business Day Business Day Fri 3 Sep 2010 Thu 2 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 1611 Comments Until further notice EFS trades are incorporated in the AA figures