21:33 Paris Commodity Futures Page 1 Previous Business Day Business Day Tue 7 Sep 2010 Mon 6 Sep 2010 | Opening Daily Lifetime CONNECT* | Official Open Trans Settle Change High Low High Low Volume | Volume Interest Change | Commodity Products | Corn / Mais | Nov 10 198.00 196.25 -1.50 198.75 196.00 210.00 130.25 295 | 617 7,914 -472 Jan 11 199.00 198.75 -1.50 200.00 198.00 210.50 136.50 172 | 393 3,209 -1 Mar 11 200.50 200.00 -1.50 201.00 198.00 211.00 138.00 139 | 325 2,372 +119 Jun 11 201.00 203.00 +0.50 202.00 201.00 212.00 137.25 23 | 196 1,118 +92 Aug 11 202.00 -4.50 208.50 195.00 0 | 0 14 0 Nov 11 180.00 +1.00 175.50 175.00 0 | 0 7 0 Jan 12 189.00 0.00 0 | 0 0 0 629 | 1,531 14,634 -262 Malting Barley / Orge de Brasserie | Nov 10 231.00 +2.00 236.75 153.00 0 | 0 130 0 Jan 11 242.00 +2.00 242.00 157.75 0 | 8 54 +4 Mar 11 244.50 244.50 +0.50 244.50 244.00 248.50 161.50 31 | 20 669 +10 May 11 247.00 +2.50 248.00 165.00 0 | 0 220 0 Aug 11 242.50 +2.50 0 | 0 0 0 Nov 11 231.00 +2.75 231.00 173.00 0 | 0 174 0 Jan 12 233.50 +2.75 178.00 178.00 0 | 0 0 0 Mar 12 235.50 +2.75 180.00 180.00 0 | 0 0 0 31 | 28 1,247 +14 Milling Wheat / Ble de Meunerie | Nov 10 231.75 229.75 -2.00 234.00 226.75 236.00 CAB Z 12,281 | 6,922 130,241 -4,508 Jan 11 227.00 226.00 -1.25 230.00 223.00 235.50 CAB Z 5,734 | 1,378 44,868 +72 Mar 11 224.50 223.00 -1.75 226.25 222.00 235.00 CAB Z 1,435 | 1,130 22,271 +482 May 11 224.00 222.25 -2.00 226.00 221.25 234.25 CAB Z 717 | 1,255 23,068 +140 Aug 11 198.75 -2.25 188.00 142.00 0 | 0 8 0 Nov 11 188.75 190.00 +1.00 190.50 186.75 200.00 CAB Z 2,824 | 890 33,561 -159 Jan 12 190.00 191.00 +0.50 191.00 188.50 198.50 148.75 72 | 59 1,644 +57 Mar 12 192.25 -0.25 192.00 175.50 0 | 0 101 0 23,063 | 11,634 255,762 -3,916 Rapeseed / Colza | Nov 10 380.50 381.75 +1.75 382.25 376.75 390.75 262.25 2,173 | 1,693 36,130 -1,688 Feb 11 381.50 382.50 +1.75 382.75 377.50 392.00 287.25 1,749 | 1,303 20,756 +593 May 11 381.25 383.25 +1.25 385.25S 379.50 393.00 295.00 284 | 163 9,241 +23 Aug 11 361.25 363.25 +3.00 366.25S 361.25 366.25S 295.00 219 | 168 3,696 +151 Nov 11 362.00 366.75 +2.75 367.00 362.00 368.00 316.00 58 | 54 1,722 +6 Feb 12 367.25 +2.75 0 | 0 0 0 4,483 | 3,381 71,545 -915