21:53 Commodity Futures Page 1 Previous Business Day Business Day Wed 8 Sep 2010 Tue 7 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 1922 1890 -35 1922 1864 2503 1579 4,423 129 18,574 23,126| 2,902 41,686 -1,534 Dec 10 1940 1907 -36 1940 1878 2360 1590 26,750 571 0 27,321| 6,109 47,330 -876 Mar 11 1954 1926 -34 1956 1900 2322 1610 4,315 0 0 4,315| 2,312 46,597 +814 May 11 1956 1939 -33 1961 1912 2312 1912 672 0 0 672| 492 17,521 +73 Jul 11 1972 1950 -29 1972 1929 S 2316 S 1929 S 687 0 0 687| 425 7,432 +339 Sep 11 1973 1959 -28 1975 1934 2321 S 1934 271 0 0 271| 139 4,528 +77 Dec 11 1980 1969 -22 1980 1950 2283 1950 281 0 0 281| 10 8,782 -1 Mar 12 1971 -22 2325 1981 S 0 0 0 0| 0 4,470 0 May 12 1957 -22 0 0 0 0| 0 0 0 Jul 12 1961 -22 0 0 0 0| 0 0 0 37,399 700 18,574 56,673| 12,389 178,346 -1,108 Robusta Coffee | Sep 10 1610 +15 1827 1282 0 0 0 0| 133 609 -61 Nov 10 1650 1635 +15 1700 1631 1843 1311 S 5,901 797 0 6,698| 7,586 58,409 -996 Jan 11 1665 1656 +17 1722 1654 S 1844 1342 S 1,266 0 0 1,266| 4,638 26,167 +1,498 Mar 11 1690 1676 +15 1731 1674 1849 S 1374 1,234 0 0 1,234| 1,727 10,231 +570 May 11 1747 1694 +15 1747 1703 1819 1493 1,097 0 0 1,097| 601 789 +207 Jul 11 1707 +15 1775 S 1604 0 0 0 0| 9 168 +5 Sep 11 1695 +15 1789 S 1642 S 0 0 0 0| 0 56 0 Nov 11 1683 +15 1787 S 1679 S 0 0 0 0| 0 100 0 Jan 12 1677 +15 1780 S 1674 S 0 0 0 0| 0 250 0 Mar 12 1627 +15 0 0 0 0| 0 0 0 9,498 797 0 10,295| 14,694 96,779 +1,223 White Sugar | Oct 10 610.20 608.80 +3.00 611.30 604.50 S 625.80 379.00 5,083 722 200 6,005| 6,893 17,688 -1,421 Dec 10 559.10 559.10 +0.50 563.00 554.90 S 574.00 392.50 3,827 12 0 3,839| 5,424 24,233 +2,965 Mar 11 547.00 548.30 +2.30 549.50 543.90 556.10 406.40 875 0 0 875| 2,373 12,034 -428 May 11 528.20 530.30 +2.00 531.00 526.10 S 531.00 410.00 167 0 0 167| 151 4,874 +37 Aug 11 509.80 511.70 +1.10 512.60 506.90 S 513.70 S 416.60 137 0 0 137| 69 3,850 +50 Oct 11 500.00 +0.40 500.80 416.70 0 0 0 0| 8 413 +2 Dec 11 485.70 484.50 -7.10 486.00 484.80 486.00 407.00 8 0 0 8| 0 174 0 Mar 12 473.80 464.50 -17.70 473.80 468.00 473.80 447.40 14 0 0 14| 0 344 0 10,111 734 200 11,045| 14,918 63,610 +1,205 Feed Wheat | Nov 10 161.50 158.20 -4.60 162.50 158.00 169.00 100.00 845 0 0 845| 335 6,248 +11 Jan 11 160.15 -4.20 171.75 103.00 0 0 0 0| 8 818 -7 Mar 11 162.15 -3.95 162.60 105.00 0 0 0 0| 0 530 0 May 11 166.50 163.15 -4.20 167.00 166.00 175.50 107.25 51 0 0 51| 94 4,922 -32 Jul 11 164.10 -3.60 0 0 0 0| 0 0 0 Nov 11 133.00 132.00 -1.50 133.50 132.00 139.00 108.00 212 0 0 212| 147 2,215 +144 Jan 12 135.35 -1.50 0 0 0 0| 0 0 0 Mar 12 136.20 -1.50 0 0 0 0| 0 0 0 May 12 139.75 0.00 142.00 118.50 0 0 0 0| 0 190 0 Nov 12 127.55 -1.45 131.00 126.00 0 0 0 0| 0 137 0 1,108 0 0 1,108| 584 15,060 +116 21:53 Commodity Futures Page 2 Previous Business Day Business Day Wed 8 Sep 2010 Tue 7 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 1595 Comments Until further notice EFS trades are incorporated in the AA figures