21:21 Paris Commodity Futures Page 1 Previous Business Day Business Day Tue 31 Aug 2010 Mon 30 Aug 2010 | Opening Daily Lifetime CONNECT* | Official Open Trans Settle Change High Low High Low Volume | Volume Interest Change | Commodity Products | Corn / Mais | Nov 10 196.75 196.50 -1.00 199.00 195.25 210.00 130.25 296 | 537 7,882 +32 Jan 11 197.00 197.75 -0.50 199.25 196.75 210.50 136.50 123 | 161 2,794 +65 Mar 11 198.50 199.00 -0.25 199.50 196.50 211.00 138.00 79 | 185 2,216 +69 Jun 11 201.00 +0.50 212.00 137.25 0 | 72 937 +67 Aug 11 206.25 +0.50 208.50 195.00 0 | 0 14 0 Nov 11 180.00 0.00 175.50 175.00 0 | 2 7 +2 Jan 12 190.00 0.00 0 | 0 0 0 498 | 957 13,850 +235 Malting Barley / Orge de Brasserie | Nov 10 230.00 230.00 -4.00 230.00 230.00 236.75 153.00 5 | 11 132 -5 Jan 11 242.50 +1.50 233.00 157.75 0 | 0 52 0 Mar 11 248.50 246.50 -1.00 248.50 247.00 248.50 161.50 7 | 28 682 +2 May 11 248.00 246.50 -0.50 248.00 248.00 248.00 165.00 10 | 0 205 0 Aug 11 242.00 -0.50 0 | 0 0 0 Nov 11 229.00 228.50 -0.50 229.00 226.00 231.00 173.00 21 | 2 165 0 Jan 12 231.00 -1.00 178.00 178.00 0 | 0 0 0 Mar 12 233.00 0.00 180.00 180.00 0 | 0 0 0 43 | 41 1,236 -3 Milling Wheat / Ble de Meunerie | Nov 10 226.50 227.75 +0.25 228.75 Z 236.00 CAB Z 20,169 | 15,527 141,315 +1,031 Jan 11 222.25 223.25 -0.50 224.50 221.25 235.50 CAB Z 3,430 | 4,347 42,875 +1,134 Mar 11 220.75 221.00 -1.00 222.50 Z 235.00 CAB Z 1,036 | 1,031 19,465 +130 May 11 220.00 220.50 -0.50 222.25 219.25 234.25 CAB Z 667 | 1,080 22,519 +274 Aug 11 194.75 -0.75 188.00 142.00 0 | 8 8 +8 Nov 11 185.50 188.00 +1.00 190.00 185.00 200.00 CAB Z 2,341 | 2,294 29,477 +1,099 Jan 12 187.25 188.50 +0.75 190.00 187.25 198.50 148.75 108 | 48 1,049 +43 Mar 12 190.50 +0.25 184.75 175.50 0 | 0 100 0 27,751 | 24,335 256,808 +3,719 Rapeseed / Colza | Nov 10 373.75 375.75 0.00 376.50 373.25 390.75 262.25 2,160 | 2,640 38,531 +929 Feb 11 376.50 378.00 +0.25 378.75 374.00 392.00 287.25 977 | 665 19,254 +166 May 11 375.50 378.00 -0.25 378.50 374.50 393.00 295.00 338 | 194 9,025 -124 Aug 11 355.50 355.25 -0.75 356.00 354.50 365.00 295.00 115 | 164 2,952 +102 Nov 11 358.00 358.25 -1.25 358.00 357.50 364.00 316.00 3 | 65 1,620 +39 Feb 12 358.75 -1.25 0 | 0 0 0 3,593 | 3,728 71,382 +1,112