UK markets closed

Aluminum Futures,Jul-2024 (ALI=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,546.00+21.50 (+0.85%)
As of 01:54PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,533.502,566.252,520.002,546.002,546.002,714
02 May 20242,491.752,491.752,491.752,491.752,491.75-
01 May 20242,537.752,537.752,537.752,537.752,537.75-
30 Apr 20242,561.252,561.252,561.252,561.252,561.25-
29 Apr 20242,566.002,566.002,566.002,566.002,566.00-
26 Apr 20242,554.752,554.752,554.752,554.752,554.755
25 Apr 20242,593.752,593.752,526.002,526.002,526.006
24 Apr 20242,601.752,601.752,599.752,600.752,600.753
23 Apr 20242,572.002,572.002,572.002,572.002,572.001
22 Apr 20242,660.752,673.252,660.752,660.752,660.7516
19 Apr 20242,681.752,682.002,680.002,680.002,680.006
18 Apr 20242,601.502,601.502,601.502,601.502,601.5026
17 Apr 20242,545.252,591.002,545.252,590.502,590.5026
16 Apr 20242,497.502,515.752,497.502,515.752,515.759
15 Apr 20242,492.002,560.502,492.002,521.252,521.2543
12 Apr 20242,436.252,436.252,436.252,436.252,436.25-
11 Apr 20242,398.752,398.752,398.752,398.752,398.75-
10 Apr 20242,428.252,428.252,397.252,397.252,397.251
09 Apr 20242,401.502,407.252,400.752,407.252,407.259
08 Apr 20242,405.502,405.502,405.502,405.502,405.507
05 Apr 20242,395.252,395.252,395.252,395.252,395.257
04 Apr 20242,386.752,386.752,386.752,386.752,386.757
03 Apr 20242,352.252,372.002,352.252,372.002,372.007
02 Apr 20242,326.502,326.502,326.502,326.502,326.50-
01 Apr 20242,289.252,289.252,289.252,289.252,289.25-
28 Mar 20242,284.252,284.252,284.252,284.252,284.25-
27 Mar 20242,245.002,247.002,243.252,247.002,247.0074
26 Mar 20242,246.002,246.002,246.002,246.002,246.0010
25 Mar 20242,268.002,268.002,268.002,268.002,268.00-
22 Mar 20242,251.252,251.252,251.252,251.252,251.25-
21 Mar 20242,237.002,237.002,237.002,237.002,237.00-
20 Mar 20242,212.752,212.752,212.752,212.752,212.751
19 Mar 20242,203.502,203.502,203.502,203.502,203.501
18 Mar 20242,213.502,213.502,213.502,213.502,213.50-
15 Mar 20242,214.002,214.002,214.002,214.002,214.00-
14 Mar 20242,193.002,193.002,193.002,193.002,193.00-
13 Mar 20242,207.502,218.002,202.252,211.002,211.0011
12 Mar 20242,216.502,216.502,216.502,216.502,216.50-
11 Mar 20242,210.502,210.502,210.502,210.502,210.50-
08 Mar 20242,200.002,204.002,193.502,193.502,193.5018
07 Mar 20242,201.502,201.502,201.502,201.502,201.50-
06 Mar 20242,167.502,200.002,163.002,189.752,189.75134
05 Mar 20242,168.002,176.502,166.252,166.252,166.2527
04 Mar 20242,173.002,174.752,159.002,174.752,174.7558
01 Mar 20242,177.002,188.502,177.002,188.502,188.509
29 Feb 20242,167.502,167.502,164.002,167.502,167.5059
28 Feb 20242,132.002,132.002,128.002,132.002,132.0014
27 Feb 20242,131.752,131.752,131.752,131.752,131.7513
26 Feb 20242,129.252,129.252,129.252,129.252,129.25-
23 Feb 20242,131.252,131.252,131.252,131.252,131.25-
22 Feb 20242,144.252,144.252,144.252,144.252,144.25-
21 Feb 20242,175.502,175.502,175.502,175.502,175.50-
20 Feb 20242,148.502,148.502,148.502,148.502,148.50-
16 Feb 20242,176.252,176.252,176.252,176.252,176.25-
15 Feb 20242,186.502,186.502,186.502,186.502,186.50-
14 Feb 20242,202.002,202.002,202.002,202.002,202.00-
13 Feb 20242,186.002,186.002,186.002,186.002,186.00-
12 Feb 20242,191.252,191.252,191.252,191.252,191.25-
09 Feb 20242,182.002,182.002,182.002,182.002,182.00-
08 Feb 20242,189.752,189.752,189.752,189.752,189.75-
07 Feb 20242,188.502,188.502,188.502,188.502,188.50-
06 Feb 20242,199.002,199.002,199.002,199.002,199.002
05 Feb 20242,176.752,176.752,176.752,176.752,176.75-
02 Feb 20242,196.752,196.752,196.752,196.752,196.753
01 Feb 20242,215.002,215.002,203.502,209.252,209.25335
31 Jan 20242,234.502,243.002,234.502,235.502,235.5049
30 Jan 20242,227.502,227.502,227.502,227.502,227.5023
29 Jan 20242,219.502,219.502,219.502,219.502,219.5022
26 Jan 20242,226.002,226.002,226.002,226.002,226.0020
25 Jan 20242,194.502,194.502,194.502,194.502,194.5020
24 Jan 20242,186.252,186.252,186.252,186.252,186.2520
23 Jan 20242,184.252,184.252,184.252,184.252,184.2520
22 Jan 20242,127.502,127.502,127.502,127.502,127.5020
19 Jan 20242,127.502,127.502,127.502,127.502,127.5020
18 Jan 20242,136.502,136.502,136.502,136.502,136.5020
17 Jan 20242,148.752,148.752,148.752,148.752,148.7583
16 Jan 20242,161.752,161.752,161.752,161.752,161.75177
12 Jan 20242,167.502,167.502,167.502,167.502,167.5099
11 Jan 20242,179.752,179.752,179.752,179.752,179.75-
10 Jan 20242,181.752,181.752,178.502,178.502,178.5025
09 Jan 20242,180.252,189.002,180.252,182.502,182.5026
08 Jan 20242,168.502,168.502,168.502,168.502,168.5020
05 Jan 20242,203.002,203.002,203.002,203.002,203.0020
04 Jan 20242,218.752,218.752,218.252,218.252,218.2522
03 Jan 20242,251.002,251.002,251.002,251.002,251.0033
02 Jan 20242,284.502,284.502,278.752,278.752,278.7523
29 Dec 20232,332.502,346.502,332.252,332.252,332.2533
28 Dec 20232,317.002,327.002,313.002,319.002,319.0057
27 Dec 20232,327.502,327.502,327.502,327.502,327.5012
26 Dec 20232,251.502,251.502,251.502,251.502,251.50-
22 Dec 20232,268.002,268.002,268.002,268.002,268.0021
21 Dec 20232,184.252,184.252,184.252,184.252,184.2520
20 Dec 20232,187.752,187.752,187.752,187.752,187.7520
19 Dec 20232,224.252,224.252,209.752,211.252,211.2523
18 Dec 20232,237.752,237.752,237.752,237.752,237.7521
15 Dec 20232,207.502,207.502,207.502,207.502,207.5020
14 Dec 20232,175.002,175.002,175.002,175.002,175.0021
13 Dec 20232,094.502,113.502,094.502,113.502,113.5022
12 Dec 20232,093.252,093.252,093.252,093.252,093.2520
11 Dec 20232,093.502,093.502,082.752,093.252,093.2524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...