ALUMINUM (ALUMINUM)
CCOM
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 2549.565 | -10.87 | -0.42 | 2564.4 | 2571.325 | 2546.04 | 0 |
| 1743119820 | 2560.435 | -46.26 | -1.77 | 2611 | 2620.25 | 2555.125 | 20000000 |
| 1743033420 | 2606.69 | -2.5 | -0.10 | 2618.35 | 2626.2 | 2600.025 | 0 |
| 1742947020 | 2609.19 | -2.06 | -0.08 | 2615.2 | 2629.86 | 2605 | 0 |
| 1742860620 | 2611.25 | -11.44 | -0.44 | 2633.55 | 2644.31 | 2606.175 | 0 |
| 1742590800 | 2622.685 | -32.43 | -1.22 | 2666.5 | 2668.775 | 2621.55 | 0 |
| 1742514960 | 2655.1149 | -10.73 | -0.40 | 2680.3 | 2691.9 | 2654.39 | 0 |
| 1742428620 | 2665.84 | 11.75 | 0.44 | 2651.55 | 2678.2 | 2646.225 | 0 |
| 1742342220 | 2654.09 | -36.98 | -1.37 | 2690.75 | 2697.675 | 2650.825 | 0 |
| 1742255820 | 2691.065 | 11.63 | 0.43 | 2692.1 | 2705 | 2677.95 | 0 |
| 1741986000 | 2679.435 | -18.73 | -0.69 | 2703 | 2707.25 | 2677.75 | 0 |
| 1741910220 | 2698.16 | -3.13 | -0.12 | 2701.15 | 2706.65 | 2666.775 | 10000000 |
| 1741823820 | 2701.29 | -3.38 | -0.12 | 2702.15 | 2725.15 | 2692.375 | 0 |
| 1741737420 | 2704.665 | 16.82 | 0.63 | 2685 | 2711.05 | 2670.45 | 0 |
| 1741651020 | 2687.84 | -7.38 | -0.27 | 2698.75 | 2708.885 | 2685.85 | 0 |
| 1741384800 | 2695.215 | -7.7 | -0.28 | 2699.775 | 2712.625 | 2678.25 | 0 |
| 1741305420 | 2702.91 | 41.51 | 1.56 | 2669.525 | 2704.7399 | 2669.075 | 0 |
| 1741219020 | 2661.4 | 39.84 | 1.52 | 2619.7 | 2668.7399 | 2609.975 | 0 |
| 1741132620 | 2621.565 | 9.43 | 0.36 | 2612.125 | 2626.985 | 2598.3 | 0 |
| 1741046220 | 2612.14 | 6.35 | 0.24 | 2620.635 | 2630.6 | 2603.65 | 0 |
| 1740783540 | 2605.79 | -25.98 | -0.99 | 2635.675 | 2642.44 | 2603.825 | 0 |
| 1740700620 | 2631.765 | 0.38 | 0.01 | 2631.175 | 2653 | 2621.335 | 0 |
| 1740614220 | 2631.385 | -7.51 | -0.28 | 2647.125 | 2665.4 | 2621.9 | 0 |
| 1740527820 | 2638.89 | -16 | -0.60 | 2647.55 | 2669.875 | 2627.225 | 0 |
| 1740441420 | 2654.885 | -16.69 | -0.62 | 2676.775 | 2679.65 | 2648.475 | 0 |
| 1740175200 | 2671.575 | -51.33 | -1.88 | 2725.875 | 2735.775 | 2671.575 | 0 |
| 1740095820 | 2722.9 | 35.79 | 1.33 | 2692.925 | 2729.765 | 2688.575 | 0 |
| 1740009420 | 2687.11 | 15.83 | 0.59 | 2662.45 | 2703.85 | 2655.9 | 0 |
| 1739923020 | 2671.285 | 23.2 | 0.88 | 2644.975 | 2674.91 | 2627.725 | 0 |
| 1739836620 | 2648.085 | 9.3 | 0.35 | 2628.425 | 2652.425 | 2616.965 | 0 |
| 1739570400 | 2638.79 | 33.92 | 1.30 | 2614.825 | 2650.375 | 2612.4 | 0 |
| 1739491020 | 2604.875 | -14.15 | -0.54 | 2629.275 | 2636.335 | 2585.475 | 0 |
| 1739404620 | 2619.025 | -19.82 | -0.75 | 2637.65 | 2637.65 | 2609.3 | 0 |
| 1739318220 | 2638.84 | -21.87 | -0.82 | 2661.425 | 2668.325 | 2633.1 | 0 |
| 1739231820 | 2660.71 | 21.63 | 0.82 | 2630.825 | 2665.64 | 2615.875 | 0 |
| 1738965540 | 2639.085 | 22.63 | 0.86 | 2624.475 | 2651.975 | 2624.4 | 0 |
| 1738886160 | 2616.46 | -6.53 | -0.25 | 2621.9 | 2641.275 | 2610.125 | 0 |
| 1738799820 | 2622.985 | -8.18 | -0.31 | 2631.575 | 2638.95 | 2593.1 | 0 |
| 1738713420 | 2631.165 | 11.23 | 0.43 | 2625.25 | 2645.44 | 2612.475 | 0 |
| 1738627020 | 2619.935 | 32.43 | 1.25 | 2559.75 | 2634.1149 | 2555.45 | 0 |
| 1738367160 | 2587.5 | -28.21 | -1.08 | 2609.175 | 2615.225 | 2587.5 | 0 |
| 1738281420 | 2615.71 | -6.86 | -0.26 | 2623.165 | 2635.3649 | 2614.025 | 0 |
| 1738195020 | 2622.565 | 50.89 | 1.98 | 2575.875 | 2636.175 | 2562.725 | 0 |
| 1738108620 | 2571.675 | -37.71 | -1.45 | 2606.775 | 2610.25 | 2571.675 | 0 |
| 1738022220 | 2609.385 | -26.7 | -1.01 | 2630.325 | 2639.1 | 2592.775 | 0 |
| 1737756000 | 2636.085 | 6.99 | 0.27 | 2628.11 | 2661.2 | 2623.675 | 0 |
| 1737676560 | 2629.09 | -0.65 | -0.02 | 2631.8 | 2633.04 | 2606.8 | 0 |
| 1737590160 | 2629.735 | -20.98 | -0.79 | 2646.35 | 2653.575 | 2610.575 | 0 |
| 1737503820 | 2650.71 | -38.48 | -1.43 | 2683.6 | 2693.575 | 2633.225 | 0 |
| 1737417420 | 2689.19 | 7.45 | 0.28 | 2675.275 | 2707.45 | 2669.725 | 0 |
| 1737151140 | 2681.735 | 47.15 | 1.79 | 2632.3 | 2693.55 | 2631.3 | 0 |
| 1737071820 | 2634.585 | 30.93 | 1.19 | 2615.425 | 2646.86 | 2594.25 | 0 |
| 1736985420 | 2603.66 | 29.55 | 1.15 | 2576.625 | 2606.165 | 2553.35 | 30000000 |
| 1736899020 | 2574.1149 | 1 | 0.04 | 2576.65 | 2601.875 | 2553.4 | 0 |
| 1736812620 | 2573.1149 | 13.61 | 0.53 | 2565.985 | 2591.175 | 2564.525 | 0 |
| 1736546340 | 2559.5 | 12.82 | 0.50 | 2541.125 | 2595.2 | 2541.125 | 0 |
| 1736467020 | 2546.685 | 39.09 | 1.56 | 2504.5 | 2546.935 | 2501.2 | 0 |
| 1736380620 | 2507.59 | -14.08 | -0.56 | 2518.85 | 2528.3 | 2490.675 | 0 |
| 1736294220 | 2521.665 | 31.78 | 1.28 | 2493.975 | 2523.7 | 2484.25 | 20000000 |
| 1736207820 | 2489.885 | -5.6 | -0.22 | 2499.125 | 2514.375 | 2477.65 | 0 |
| 1735945140 | 2495.4899 | -34.1 | -1.35 | 2533.5 | 2536.79 | 2491.95 | 20000000 |
| 1735862220 | 2529.585 | -25.33 | -0.99 | 2559.3 | 2575.05 | 2528.75 | 0 |
| 1735775820 | 2554.91 | 0 | 0.00 | 2554.91 | 2554.91 | 2554.91 | 0 |
| 1735685940 | 2554.91 | 2.45 | 0.10 | 2551.075 | 2562.7 | 2539.315 | 0 |
| 1735603020 | 2552.46 | -6.83 | -0.27 | 2553.15 | 2561.15 | 2545.4699 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
