15:17 Paris Commodity Futures Page 1 Previous Business Day Business Day Thu 24 Dec 2009 Wed 23 Dec 2009 | Opening Daily Lifetime CONNECT* | Official Open Trans Settle Change High Low High Low Volume | Volume Interest Change | Commodity Products | BLE DE MEUNERIE EN EURO | Jan 10 129.00 128.75 -0.25 129.25 128.75 203.00 CAB Z 209 | 1,345 12,066 -1,354 Mar 10 131.75 131.50 0.00 132.00S 131.00 169.00 123.25 580 | 1,411 47,969 +563 May 10 133.75 133.75 0.00 134.00 133.50 167.50 125.25 47 | 651 39,229 +272 Aug 10 128.00 0.00 0 | 0 0 0 Nov 10 140.50 140.75 +0.25 140.50 140.50 170.00 133.50 993 | 407 22,895 +86 Jan 11 141.75 +0.25 158.00 136.00 0 | 0 473 0 Mar 11 144.00 144.00 +0.25 144.00 144.00 150.75 140.00 4 | 0 536 0 May 11 146.00 0.00 152.00 145.00 0 | 0 61 0 1,833 | 3,814 123,229 -433 COLZA EN EURO | Feb 10 283.75 283.25 0.00 284.00 283.25 335.75 CAB Z 58 | 851 29,727 -129 May 10 287.75 287.75 +0.50 288.00 287.25 334.00 259.00 40 | 314 17,774 -126 Aug 10 288.75 +0.50 320.00 259.00 0 | 10 7,685 +3 Nov 10 292.75 +0.50 335.50 262.25 0 | 10 4,242 +5 Feb 11 295.50 +0.75 295.25 287.25 0 | 0 71 0 May 11 285.25 +0.75 0 | 0 0 0 98 | 1,185 59,499 -247 FUTURE MAIS | Jan 10 134.50 134.00 0.00 134.75 132.00 166.50 CAB Z 56 | 215 1,240 -59 Mar 10 139.00 138.25 -0.50 139.00 136.00 167.00 122.25 78 | 155 5,580 +51 Jun 10 142.50 140.50 -1.50 143.00 140.75 143.50 125.50 9 | 76 6,114 +50 Aug 10 145.00 143.75 -0.50 145.00 145.00 145.50 128.50 1 | 7 442 0 Nov 10 144.00 143.50 -0.25 144.00 144.00 147.00 130.25 2 | 2 255 -1 Jan 11 139.50 -0.25 0 | 0 0 0 Mar 11 139.00 -0.25 0 | 0 0 0 146 | 455 13,631 +41 Rapeseed Oil Futures | Feb 10 1045.00 0.00 0 | 0 0 0 May 10 1050.00 0.00 0 | 0 0 0 Aug 10 1050.00 0.00 0 | 0 0 0 0 | 0 0 0 Comments *CONNECT means LIFFE CONNECT LIFFE CONNECT is a trade mark of LIFFE and is registered in Australia, Hong Kong, Singapore, the United States and the United Kingdom, is a registered Community Trade Mark, and is the subject of a pending application for registration in Japan.