ALUMINUM (ALUMINUM)
CCOM
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728345420 | 2655.325 | -11.97 | -0.45 | 2657.25 | 2669.375 | 2643 | 0 |
| 1728085320 | 2667.29 | 28.88 | 1.09 | 2635.2 | 2679.325 | 2630.305 | 0 |
| 1727999820 | 2638.41 | -46.63 | -1.74 | 2679.225 | 2694.95 | 2607.525 | 0 |
| 1727913420 | 2685.04 | 50.47 | 1.92 | 2637.975 | 2686.775 | 2635.2 | 0 |
| 1727827020 | 2634.565 | 25.72 | 0.99 | 2599.225 | 2653.05 | 2597.75 | 0 |
| 1727740620 | 2608.85 | -27.08 | -1.03 | 2636.725 | 2654.725 | 2586.1 | 0 |
| 1727470740 | 2635.925 | 23.64 | 0.90 | 2616.675 | 2659.66 | 2615.55 | 0 |
| 1727395020 | 2612.285 | 69.66 | 2.74 | 2534.925 | 2620.6149 | 2533.325 | 0 |
| 1727308620 | 2542.625 | -11.92 | -0.47 | 2556.125 | 2581.1149 | 2516.5 | 0 |
| 1727222220 | 2554.54 | 65.15 | 2.62 | 2489.15 | 2568.975 | 2483.65 | 0 |
| 1727135820 | 2489.385 | -1.98 | -0.08 | 2485.375 | 2500.425 | 2458.1 | 0 |
| 1726865940 | 2491.36 | -43.1 | -1.70 | 2539.525 | 2551.875 | 2479.7 | 0 |
| 1726790220 | 2534.46 | 9.78 | 0.39 | 2522.475 | 2566.3 | 2507.65 | 0 |
| 1726703820 | 2524.685 | 23.43 | 0.94 | 2507.585 | 2542.725 | 2486 | 0 |
| 1726617420 | 2501.25 | -17.44 | -0.69 | 2522.9 | 2540.025 | 2501.25 | 0 |
| 1726531020 | 2518.69 | 42.48 | 1.72 | 2471.39 | 2545.05 | 2467.7 | 0 |
| 1726261140 | 2476.21 | 66.49 | 2.76 | 2416.925 | 2487.45 | 2416.565 | 0 |
| 1726185360 | 2409.715 | 31.78 | 1.34 | 2379.225 | 2427.175 | 2378.5 | 0 |
| 1726099020 | 2377.935 | 35.42 | 1.51 | 2340.625 | 2378.415 | 2336.775 | 0 |
| 1726012620 | 2342.51 | -20.48 | -0.87 | 2355.915 | 2371.8 | 2332.05 | 0 |
| 1725926220 | 2362.9899 | 22.02 | 0.94 | 2344.05 | 2363.715 | 2326.775 | 0 |
| 1725656400 | 2340.965 | -37.87 | -1.59 | 2385.175 | 2393.65 | 2340.225 | 0 |
| 1725580620 | 2378.835 | -20.53 | -0.86 | 2395.325 | 2410.425 | 2364.725 | 0 |
| 1725494220 | 2399.36 | -19.23 | -0.80 | 2416.625 | 2420.1 | 2372.3649 | 0 |
| 1725407820 | 2418.59 | -9.3 | -0.38 | 2426.65 | 2431.475 | 2395.925 | 0 |
| 1725321420 | 2427.885 | -25.15 | -1.03 | 2451.8 | 2459.55 | 2412.825 | 0 |
| 1725051540 | 2453.035 | -15.78 | -0.64 | 2461.65 | 2500.025 | 2443 | 0 |
| 1724975820 | 2468.81 | -18.41 | -0.74 | 2484.375 | 2486.66 | 2452.225 | 0 |
| 1724889420 | 2487.215 | -55.54 | -2.18 | 2549.1 | 2550.05 | 2486.075 | 0 |
| 1724803020 | 2542.75 | 15.37 | 0.61 | 2534.85 | 2555.725 | 2504.45 | 0 |
| 1724716560 | 2527.38 | -6.76 | -0.27 | 2534.14 | 2534.14 | 2527.38 | 20000000 |
| 1724453520 | 2534.14 | 63.85 | 2.58 | 2477.675 | 2550.125 | 2476.6 | 0 |
| 1724371020 | 2470.29 | -7.03 | -0.28 | 2481.2 | 2533.6 | 2469.31 | 0 |
| 1724284620 | 2477.315 | -0.27 | -0.01 | 2480.285 | 2496.525 | 2455.525 | 0 |
| 1724198220 | 2477.585 | 46.56 | 1.92 | 2433.2 | 2506.425 | 2419.175 | 0 |
| 1724111760 | 2431.025 | 63.96 | 2.70 | 2370.035 | 2447.55 | 2367.775 | 0 |
| 1723841940 | 2367.065 | 16.19 | 0.69 | 2363.55 | 2373.375 | 2339.4 | 0 |
| 1723766220 | 2350.875 | 20.71 | 0.89 | 2324.7 | 2369.45 | 2321.45 | 0 |
| 1723679820 | 2330.165 | 8.76 | 0.38 | 2334.9 | 2363.375 | 2318.2 | 0 |
| 1723593420 | 2321.41 | 11.57 | 0.50 | 2312.9899 | 2335.825 | 2290.175 | 0 |
| 1723507020 | 2309.84 | 9.93 | 0.43 | 2299.85 | 2330.625 | 2297.075 | 0 |
| 1723237140 | 2299.91 | 15.65 | 0.68 | 2284.125 | 2329.735 | 2281.25 | 0 |
| 1723161420 | 2284.265 | 14.88 | 0.66 | 2270.85 | 2284.385 | 2256.185 | 0 |
| 1723075020 | 2269.385 | -32.6 | -1.42 | 2292.575 | 2298.85 | 2247.125 | 0 |
| 1722988620 | 2301.9899 | 44.7 | 1.98 | 2262.1 | 2304.2399 | 2237.475 | 0 |
| 1722902220 | 2257.285 | -3.56 | -0.16 | 2255.05 | 2281.375 | 2226 | 20000000 |
| 1722632340 | 2260.84 | -14.58 | -0.64 | 2280.15 | 2303.625 | 2256.915 | 0 |
| 1722556620 | 2275.415 | -33.45 | -1.45 | 2318.825 | 2326.85 | 2271.725 | 0 |
| 1722470220 | 2308.8649 | 70.82 | 3.16 | 2232.125 | 2320.475 | 2229.725 | 0 |
| 1722383820 | 2238.04 | -8.4 | -0.37 | 2248.3 | 2251.025 | 2208.95 | 0 |
| 1722297420 | 2246.435 | -33.29 | -1.46 | 2290.8449 | 2298.975 | 2239.375 | 0 |
| 1722027960 | 2279.725 | 3.26 | 0.14 | 2274.175 | 2298.425 | 2270.6 | 0 |
| 1721951820 | 2276.46 | -21.74 | -0.95 | 2295.35 | 2302.9 | 2266.075 | 0 |
| 1721865360 | 2298.2 | -1.38 | -0.06 | 2299.25 | 2320.675 | 2287.175 | 0 |
| 1721779020 | 2299.575 | -17.09 | -0.74 | 2315.65 | 2327.435 | 2293.3 | 0 |
| 1721692620 | 2316.665 | -37.65 | -1.60 | 2357.8 | 2366.675 | 2296.625 | 0 |
| 1721429880 | 2354.315 | -31.76 | -1.33 | 2381.575 | 2386.825 | 2351.825 | 0 |
| 1721347020 | 2386.075 | -23.55 | -0.98 | 2405.9 | 2431.475 | 2381.325 | 0 |
| 1721260620 | 2409.625 | -7.88 | -0.33 | 2417.6 | 2424.65 | 2398.25 | 0 |
| 1721174220 | 2417.5 | -42.21 | -1.72 | 2461.45 | 2462.275 | 2403.975 | 0 |
| 1721087760 | 2459.71 | -27.96 | -1.12 | 2480.375 | 2489.7 | 2458.45 | 0 |
| 1720817940 | 2487.665 | 18.9 | 0.77 | 2481.35 | 2487.665 | 2465.95 | 0 |
| 1720742220 | 2468.765 | -4.15 | -0.17 | 2484.75 | 2509.025 | 2468.765 | 0 |
| 1720655760 | 2472.91 | -25.43 | -1.02 | 2499.35 | 2500.425 | 2472.91 | 0 |
| 1720569360 | 2498.335 | -30.76 | -1.22 | 2532.76 | 2536.8 | 2491.325 | 0 |
| 1720482960 | 2529.09 | -11 | -0.43 | 2542.85 | 2542.85 | 2519.975 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
