19:18 Paris Commodity Futures Page 1 Previous Business Day Business Day Mon 6 Sep 2010 Fri 3 Sep 2010 | Opening Daily Lifetime CONNECT* | Official Open Trans Settle Change High Low High Low Volume | Volume Interest Change | Commodity Products | Corn / Mais | Nov 10 199.50 197.75 +0.25 199.75 197.50 210.00 130.25 617 | 612 8,386 +371 Jan 11 200.00 200.25 +0.75 202.00 199.00 210.50 136.50 393 | 644 3,210 +142 Mar 11 201.75 201.50 +1.50 204.00 201.75 211.00 138.00 325 | 192 2,253 -6 Jun 11 205.00 202.50 +0.50 206.00 204.00 212.00 137.25 196 | 36 1,026 -4 Aug 11 206.50 -1.00 208.50 195.00 0 | 0 14 0 Nov 11 179.00 -1.00 175.50 175.00 0 | 0 7 0 Jan 12 189.00 0.00 0 | 0 0 0 1,531 | 1,484 14,896 +503 Malting Barley / Orge de Brasserie | Nov 10 229.00 0.00 236.75 153.00 0 | 0 130 0 Jan 11 242.00 240.00 0.00 242.00 242.00 242.00 157.75 8 | 5 50 0 Mar 11 244.50 244.00 +2.50 244.50 244.00 248.50 161.50 20 | 0 659 0 May 11 244.50 +0.50 248.00 165.00 0 | 0 220 0 Aug 11 240.00 +0.50 0 | 0 0 0 Nov 11 228.25 +2.25 231.00 173.00 0 | 23 174 +9 Jan 12 230.75 +2.25 178.00 178.00 0 | 0 0 0 Mar 12 232.75 +2.25 180.00 180.00 0 | 0 0 0 28 | 28 1,233 +9 Milling Wheat / Ble de Meunerie | Nov 10 232.25 231.75 -0.25 234.25 231.00 236.00 CAB Z 6,922 | 10,592 134,749 -665 Jan 11 227.25 227.25 0.00 229.50 226.25 235.50 CAB Z 1,378 | 4,207 44,796 -757 Mar 11 224.50 224.75 -0.25 227.25 223.75 235.00 CAB Z 1,130 | 2,133 21,789 +440 May 11 225.00 224.25 0.00 226.25 224.00 234.25 CAB Z 1,255 | 673 22,928 +200 Aug 11 201.00 0.00 188.00 142.00 0 | 0 8 0 Nov 11 189.25 189.00 -1.00 192.00 189.00 200.00 CAB Z 890 | 2,975 33,720 +1,484 Jan 12 191.50 190.50 0.00 191.50 190.00 198.50 148.75 59 | 258 1,587 +238 Mar 12 192.50 +0.50 192.00 175.50 0 | 1 101 +1 11,634 | 20,839 259,678 +941 Rapeseed / Colza | Nov 10 379.75 380.00 +1.75 384.00 377.50 390.75 262.25 1,693 | 2,332 37,818 -508 Feb 11 380.00 380.75 +1.25 385.75 378.00 392.00 287.25 1,303 | 1,305 20,163 +16 May 11 379.50 382.00 +2.25 385.00 376.00 393.00 295.00 163 | 458 9,218 +34 Aug 11 360.00 360.25 +0.75 365.00 357.50 365.00 295.00 168 | 175 3,545 +130 Nov 11 363.00 364.00 +1.50 368.00 363.00 368.00 316.00 54 | 69 1,716 +22 Feb 12 364.50 +1.50 0 | 0 0 0 3,381 | 4,339 72,460 -306