21:23 Paris Commodity Futures Page 1 Previous Business Day Business Day Mon 30 Aug 2010 Fri 27 Aug 2010 | Opening Daily Lifetime CONNECT* | Official Open Trans Settle Change High Low High Low Volume | Volume Interest Change | Commodity Products | Corn / Mais | Nov 10 195.00 197.50 +5.25 198.00 195.00 210.00 130.25 537 | 501 7,850 +201 Jan 11 194.75 198.25 +5.50 199.75 194.75 210.50 136.50 161 | 373 2,729 +76 Mar 11 200.00 199.25 +5.00 200.00 198.75 211.00 138.00 185 | 111 2,147 +7 Jun 11 200.00 200.50 +4.25 200.00 200.00 212.00 137.25 72 | 34 870 +1 Aug 11 205.75 +6.25 208.50 195.00 0 | 0 14 0 Nov 11 175.50 180.00 0.00 175.50 175.50 175.50 175.00 2 | 0 5 0 Jan 12 190.00 +2.00 0 | 0 0 0 957 | 1,019 13,615 +285 Malting Barley / Orge de Brasserie | Nov 10 234.50 234.00 +1.00 236.75 231.25 236.75 153.00 11 | 2 137 0 Jan 11 241.00 +4.00 233.00 157.75 0 | 0 52 0 Mar 11 241.00 247.50 +5.50 245.25 241.00 245.25 161.50 28 | 16 680 +5 May 11 247.00 +5.50 237.00 165.00 0 | 0 205 0 Aug 11 242.50 +5.50 0 | 0 0 0 Nov 11 226.50 229.00 +2.25 226.50 226.50 231.00 173.00 2 | 11 165 -2 Jan 12 232.00 +2.00 178.00 178.00 0 | 0 0 0 Mar 12 233.00 +2.00 180.00 180.00 0 | 0 0 0 41 | 29 1,239 +3 Milling Wheat / Ble de Meunerie | Nov 10 224.50 227.50 +7.00 229.25 224.00 236.00 CAB Z 15,527 | 14,800 140,284 -577 Jan 11 219.50 223.75 +7.00 225.25 219.50 235.50 CAB Z 4,347 | 4,942 41,741 +351 Mar 11 219.75 222.00 +7.50 223.75 217.25 235.00 CAB Z 1,031 | 873 19,335 -92 May 11 215.50 221.00 +7.50 222.50 215.50 234.25 CAB Z 1,080 | 1,044 22,245 +640 Aug 11 188.00 195.50 +7.50 188.00 188.00 188.00 142.00 8 | 0 0 0 Nov 11 185.00 187.00 +2.25 188.75 185.00 200.00 CAB Z 2,294 | 1,802 28,378 +344 Jan 12 187.50 187.75 +2.00 189.00 187.50 198.50 148.75 48 | 262 1,006 +225 Mar 12 190.25 +2.00 184.75 175.50 0 | 0 100 0 24,335 | 23,723 253,089 +891 Rapeseed / Colza | Nov 10 375.00 375.75 +2.75 377.25 375.00 390.75 262.25 2,640 | 1,950 37,602 -2,199 Feb 11 377.00 377.75 +2.75 378.75 377.00S 392.00 287.25 665 | 1,028 19,088 +481 May 11 379.75 378.25 +2.50 379.75 379.00 393.00 295.00 194 | 331 9,149 +113 Aug 11 355.00 356.00 +2.50 358.00 355.00 365.00 295.00 164 | 40 2,850 +29 Nov 11 359.00 359.50 +4.00 360.00 359.00 364.00 316.00 65 | 50 1,581 +16 Feb 12 360.00 +4.00 0 | 0 0 0 3,728 | 3,399 70,270 -1,560