21:21 Paris Commodity Futures Page 1 Previous Business Day Business Day Fri 27 Aug 2010 Thu 26 Aug 2010 | Opening Daily Lifetime CONNECT* | Official Open Trans Settle Change High Low High Low Volume | Volume Interest Change | Commodity Products | Corn / Mais | Nov 10 190.00 192.25 +3.25 198.00 188.25 210.00 130.25 501 | 112 7,649 +67 Jan 11 190.75 192.75 +3.00 195.00 188.75 210.50 136.50 373 | 92 2,653 -1 Mar 11 192.50 194.25 +3.25 195.25 191.75 211.00 138.00 111 | 106 2,140 +104 Jun 11 194.00 196.25 +2.75 197.00 194.00 212.00 137.25 34 | 22 869 -5 Aug 11 199.50 +2.00 208.50 195.00 0 | 0 14 0 Nov 11 180.00 -1.00 175.00 175.00 0 | 0 5 0 Jan 12 188.00 0.00 0 | 0 0 0 1,019 | 332 13,330 +165 Malting Barley / Orge de Brasserie | Nov 10 233.00 233.00 0.00 233.00 233.00 233.00 153.00 2 | 4 137 -4 Jan 11 237.00 0.00 233.00 157.75 0 | 0 52 0 Mar 11 245.00 242.00 +4.00 245.00 242.00 245.00 161.50 16 | 5 675 +4 May 11 241.50 +4.00 237.00 165.00 0 | 0 205 0 Aug 11 237.00 +4.00 0 | 0 0 0 Nov 11 227.00 226.75 +2.25 231.00 224.50 231.00 173.00 11 | 26 167 +16 Jan 12 230.00 +2.00 178.00 178.00 0 | 0 0 0 Mar 12 231.00 +2.00 180.00 180.00 0 | 0 0 0 29 | 35 1,236 +16 Milling Wheat / Ble de Meunerie | Nov 10 217.25 220.50 +4.25 221.75 Z 236.00 CAB Z 14,800 | 7,252 140,861 +80 Jan 11 212.25 216.75 +5.00 217.75 212.25S 235.50 CAB Z 4,942 | 3,179 41,390 +1,152 Mar 11 211.00 214.50 +4.50 215.00 210.50 235.00 CAB Z 873 | 565 19,427 -108 May 11 211.50 213.50 +3.75 214.50 210.00 234.25 CAB Z 1,044 | 197 21,605 +26 Aug 11 188.00 0.00 149.50 142.00 0 | 0 0 0 Nov 11 183.00 184.75 +2.25 184.75 182.00 200.00 CAB Z 1,802 | 1,898 28,034 +259 Jan 12 184.00 185.75 +1.25 185.50 184.00 198.50 148.75 262 | 11 781 +7 Mar 12 188.25 +1.25 184.75 175.50 0 | 0 100 0 23,723 | 13,102 252,198 +1,416 Rapeseed / Colza | Nov 10 370.25 373.00 +4.25 373.25 370.00 390.75 262.25 1,950 | 3,592 39,801 +1,148 Feb 11 373.00 375.00 +4.25 376.00 372.50 392.00 287.25 1,028 | 2,368 18,607 +1,498 May 11 374.50 375.75 +3.75 376.00 374.25 393.00 295.00 331 | 438 9,036 +111 Aug 11 351.25 353.50 +3.25 353.75 351.25 365.00 295.00 40 | 125 2,821 +97 Nov 11 356.00 355.50 +1.50 356.25 354.50 364.00 316.00 50 | 97 1,565 +66 Feb 12 356.00 +1.50 0 | 0 0 0 3,399 | 6,620 71,830 +2,920