21:19 Paris Commodity Futures Page 1 Previous Business Day Business Day Wed 8 Sep 2010 Tue 7 Sep 2010 | Opening Daily Lifetime CONNECT* | Official Open Trans Settle Change High Low High Low Volume | Volume Interest Change | Commodity Products | Corn / Mais | Nov 10 196.25 196.00 -0.25 198.00 196.00 210.00 130.25 292 | 295 7,846 -68 Jan 11 198.50 198.75 0.00 200.50 198.50 210.50 136.50 183 | 172 3,221 +12 Mar 11 200.50 200.00 0.00 200.50 200.00 211.00 138.00 263 | 139 2,361 -11 Jun 11 202.50 202.00 -1.00 202.50 202.00 212.00 137.25 50 | 23 1,117 -1 Aug 11 202.00 0.00 208.50 195.00 0 | 0 14 0 Nov 11 180.00 0.00 175.50 175.00 0 | 0 7 0 Jan 12 188.00 -1.00 0 | 0 0 0 788 | 629 14,566 -68 Malting Barley / Orge de Brasserie | Nov 10 229.00 -2.00 236.75 153.00 0 | 0 130 0 Jan 11 240.00 -2.00 242.00 157.75 0 | 0 54 0 Mar 11 242.50 -2.00 248.50 161.50 0 | 31 694 +25 May 11 245.00 -2.00 248.00 165.00 0 | 0 220 0 Aug 11 240.50 -2.00 0 | 0 0 0 Nov 11 225.00 226.50 -4.50 225.00 225.00 231.00 173.00 5 | 0 174 0 Jan 12 227.00 -6.50 178.00 178.00 0 | 0 0 0 Mar 12 229.00 -6.50 180.00 180.00 0 | 0 0 0 5 | 31 1,272 +25 Milling Wheat / Ble de Meunerie | Nov 10 229.00 226.75 -3.00 230.25 226.50 236.00 CAB Z 12,321 | 12,281 129,756 -485 Jan 11 225.50 223.25 -2.75 227.00 223.25 235.50 CAB Z 3,268 | 5,734 48,242 +3,374 Mar 11 222.50 221.50 -1.50 224.25 221.25 235.00 CAB Z 2,338 | 1,435 22,675 +404 May 11 223.25 220.50 -1.75 223.25 220.50 234.25 CAB Z 966 | 717 23,583 +515 Aug 11 197.00 -1.75 188.00 142.00 0 | 0 8 0 Nov 11 189.50 189.25 -0.75 190.25 186.50 200.00 CAB Z 1,652 | 2,824 35,405 +1,844 Jan 12 190.00 190.75 -0.25 190.00 188.50 198.50 148.75 91 | 72 1,696 +52 Mar 12 192.00 -0.25 192.00 175.50 0 | 0 101 0 20,636 | 23,063 261,466 +5,704 Rapeseed / Colza | Nov 10 383.00 383.50 +1.75 384.00 382.50 390.75 262.25 2,859 | 2,173 36,125 -5 Feb 11 384.00 384.50 +2.00 385.00 383.25 392.00 287.25 2,447 | 1,749 21,764 +1,008 May 11 384.50 385.25 +2.00 385.50 384.00 393.00 295.00 552 | 284 9,317 +76 Aug 11 365.00 366.50 +3.25 367.25 365.00 367.25 295.00 343 | 219 3,751 +55 Nov 11 368.00 369.50 +2.75 370.50 368.00 370.50 316.00 146 | 58 1,764 +42 Feb 12 370.00 +2.75 0 | 0 0 0 6,347 | 4,483 72,721 +1,176