21:23 Paris Commodity Futures Page 1 Previous Business Day Business Day Fri 3 Sep 2010 Thu 2 Sep 2010 | Opening Daily Lifetime CONNECT* | Official Open Trans Settle Change High Low High Low Volume | Volume Interest Change | Commodity Products | Corn / Mais | Nov 10 196.00 197.50 +2.00 197.00 195.50 210.00 130.25 612 | 458 8,015 +134 Jan 11 197.00 199.50 +3.00 200.00 196.75 210.50 136.50 644 | 337 3,068 +212 Mar 11 198.00 200.00 +2.00 200.50 198.00 211.00 138.00 192 | 75 2,259 +4 Jun 11 200.00 202.00 +2.25 202.50 200.00 212.00 137.25 36 | 66 1,030 +22 Aug 11 207.50 +2.50 208.50 195.00 0 | 0 14 0 Nov 11 180.00 0.00 175.50 175.00 0 | 0 7 0 Jan 12 189.00 0.00 0 | 0 0 0 1,484 | 936 14,393 +372 Malting Barley / Orge de Brasserie | Nov 10 229.00 -0.50 236.75 153.00 0 | 0 130 0 Jan 11 240.00 240.00 +0.50 240.00 240.00 241.00 157.75 5 | 0 50 0 Mar 11 241.50 -1.25 248.50 161.50 0 | 10 659 +10 May 11 244.00 +2.00 248.00 165.00 0 | 0 220 0 Aug 11 239.50 +2.00 0 | 0 0 0 Nov 11 227.00 226.00 0.00 227.00 225.00 231.00 173.00 23 | 0 165 0 Jan 12 228.50 0.00 178.00 178.00 0 | 0 0 0 Mar 12 230.50 0.00 180.00 180.00 0 | 0 0 0 28 | 10 1,224 +10 Milling Wheat / Ble de Meunerie | Nov 10 230.50 232.00 +2.50 232.00 230.00 236.00 CAB Z 10,592 | 14,571 135,414 -1,352 Jan 11 223.75 227.25 +3.50 227.50 Z 235.50 CAB Z 4,207 | 4,522 45,553 +281 Mar 11 221.75 225.00 +3.75 225.00 221.75 235.00 CAB Z 2,133 | 2,345 21,349 +1,053 May 11 222.00 224.25 +3.50 224.25 221.25 234.25 CAB Z 673 | 561 22,728 +218 Aug 11 201.00 +6.75 188.00 142.00 0 | 0 8 0 Nov 11 190.00 190.00 +1.00 191.00 188.75 200.00 CAB Z 2,975 | 2,861 32,236 +454 Jan 12 189.75 190.50 +0.75 191.00 189.75 198.50 148.75 258 | 105 1,349 +90 Mar 12 192.00 192.00 +0.25 192.00 192.00 192.00 175.50 1 | 0 100 0 20,839 | 24,965 258,737 +744 Rapeseed / Colza | Nov 10 376.50 378.25 +3.00 379.00 376.50 390.75 262.25 2,332 | 1,743 38,326 +17 Feb 11 378.00 379.50 +2.75 379.75 377.50 392.00 287.25 1,305 | 368 20,147 +153 May 11 378.75 379.75 +2.75 380.00 377.50 393.00 295.00 458 | 125 9,184 +20 Aug 11 357.00 359.50 +4.00 359.50 357.00 365.00 295.00 175 | 221 3,415 +207 Nov 11 359.75 362.50 +4.50 362.50 359.75 364.00 316.00 69 | 52 1,694 +50 Feb 12 363.00 +4.50 0 | 0 0 0 4,339 | 2,509 72,766 +447