21:38 Paris Commodity Futures Page 1 Previous Business Day Business Day Thu 2 Sep 2010 Wed 1 Sep 2010 | Opening Daily Lifetime CONNECT* | Official Open Trans Settle Change High Low High Low Volume | Volume Interest Change | Commodity Products | Corn / Mais | Nov 10 196.00 195.50 +0.50 196.50 194.50 210.00 130.25 458 | 481 7,881 +44 Jan 11 197.00 196.50 +1.50 198.00 196.00 210.50 136.50 337 | 96 2,856 +53 Mar 11 198.00 198.00 +1.50 198.25 198.00 211.00 138.00 75 | 79 2,255 +18 Jun 11 199.50 199.75 +1.25 200.00 199.50 212.00 137.25 66 | 81 1,008 +71 Aug 11 205.00 +1.25 208.50 195.00 0 | 0 14 0 Nov 11 180.00 +2.50 175.50 175.00 0 | 0 7 0 Jan 12 189.00 -1.00 0 | 0 0 0 936 | 737 14,021 +186 Malting Barley / Orge de Brasserie | Nov 10 229.50 +1.00 236.75 153.00 0 | 0 130 0 Jan 11 239.50 -1.50 241.00 157.75 0 | 2 50 -2 Mar 11 242.00 242.75 +1.25 242.00 242.00 248.50 161.50 10 | 95 649 -35 May 11 242.00 -3.00 248.00 165.00 0 | 5 220 +5 Aug 11 237.50 -3.00 0 | 0 0 0 Nov 11 226.00 -1.00 231.00 173.00 0 | 0 165 0 Jan 12 228.50 -1.00 178.00 178.00 0 | 0 0 0 Mar 12 230.50 -1.00 180.00 180.00 0 | 0 0 0 10 | 102 1,214 -32 Milling Wheat / Ble de Meunerie | Nov 10 229.00 229.50 +2.00 231.50 228.75 236.00 CAB Z 14,571 | 14,529 136,766 +105 Jan 11 222.50 223.75 +1.50 226.00 222.50 235.50 CAB Z 4,522 | 6,138 45,272 +2,511 Mar 11 221.00 221.25 +1.25 223.50 221.00 235.00 CAB Z 2,345 | 3,239 20,296 +1,007 May 11 220.00 220.75 +1.00 223.25 220.00 234.25 CAB Z 561 | 493 22,510 +64 Aug 11 194.25 +0.75 188.00 142.00 0 | 0 8 0 Nov 11 188.75 189.00 +0.50 190.00 188.25 200.00 CAB Z 2,861 | 2,402 31,782 +1,259 Jan 12 190.25 189.75 +0.25 190.25 189.50 198.50 148.75 105 | 195 1,259 +102 Mar 12 191.75 +0.25 184.75 175.50 0 | 0 100 0 24,965 | 26,996 257,993 +5,048 Rapeseed / Colza | Nov 10 375.50 375.25 -0.25 376.00 373.00 390.75 262.25 1,743 | 1,094 38,309 -49 Feb 11 378.25 376.75 -0.50 378.25 375.00 392.00 287.25 368 | 638 19,994 +296 May 11 378.00 377.00 -0.50 378.00 376.00 393.00 295.00 125 | 152 9,164 +82 Aug 11 355.50 355.50 -0.25 356.00 354.75 365.00 295.00 221 | 245 3,208 +185 Nov 11 358.75 358.00 -1.50 358.75 357.75 364.00 316.00 52 | 66 1,644 +30 Feb 12 358.50 -1.50 0 | 0 0 0 2,509 | 2,195 72,319 +544