Friday, 30 September 2016
| Code | Name | High | Low | Close | Volume | Change | |
|---|
| AL | Aluminum | 1,715 | 1,699 | 1,715 | 5 | 10 |  | 0.57 | 3 |
| AL.C | Aluminum Continuation | 1,715 | 1,699 | 1,715 | 5 | 10 | | 0.57 | 3 |
| ALF17 | Aluminum {Jan 17} | 1,724 | 1,714 | 1,724 | 0 | 10 | | 0.57 | 4 |
| ALG17 | Aluminum {Feb 17} | 1,729 | 1,719 | 1,729 | 0 | 10 | | 0.57 | 4 |
| ALH17 | Aluminum {Mar 17} | 1,734 | 1,724 | 1,734 | 0 | 10 | | 0.57 | 4 |
| ALJ17 | Aluminum {Apr 17} | 1,739 | 1,729 | 1,739 | 0 | 10 | | 0.56 | 4 |
| ALK17 | Aluminum {May 17} | 1,744 | 1,734 | 1,744 | 0 | 10 | | 0.56 | 4 |
| ALM17 | Aluminum {Jun 17} | 1,749 | 1,739 | 1,749 | 0 | 10 | | 0.56 | 4 |
| ALN16 | Aluminum {Jul 16} | 1,631 | 1,627 | 1,631 | 5 | 5 | | 0.28 | 3 |
| ALN17 | Aluminum {Jul 17} | 1,754 | 1,744 | 1,754 | 0 | 10 | | 0.56 | 4 |
| ALQ16 | Aluminum {Aug 16} | 1,686 | 1,686 | 1,686 | 0 | 0 |  | 0.00 | 5 |
| ALQ17 | ALQ17 | 1,759 | 1,749 | 1,759 | 0 | 10 | | 0.56 | 4 |
| ALU16 | Aluminum {Sep 16} | 1,713 | 1,703 | 1,713 | 0 | 10 | | 0.57 | 4 |
| ALV16 | Aluminum {Oct 16} | 1,715 | 1,705 | 1,715 | 5 | 10 | | 0.57 | 3 |
| ALX16 | Aluminum {Nov 16} | 1,721 | 1,698 | 1,718 | 25 | 10 | | 0.57 | 4 |
| ALZ16 | Aluminum {Dec 16} | 1,721 | 1,711 | 1,721 | 0 | 10 | | 0.57 | 4 |