| 交割月 | 前結算 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算參考價 | 漲跌1 | 漲跌2 | 成交手 | 持倉手/變化 | |
| 品種:銅 | |||||||||||
| 1607 | 35530 | 35610 | 35900 | 35510 | 35570 | 35690 | 40 | 160 | 46376 | 107640 | -7868 |
| 1608 | 35470 | 35610 | 35880 | 35480 | 35570 | 35680 | 100 | 210 | 252478 | 255898 | -8486 |
| 1609 | 35450 | 35580 | 35850 | 35450 | 35530 | 35640 | 80 | 190 | 104040 | 184842 | 3998 |
| 1610 | 35450 | 35580 | 35820 | 35450 | 35530 | 35640 | 80 | 190 | 23256 | 55352 | 1498 |
| 1611 | 35470 | 35640 | 35810 | 35450 | 35550 | 35650 | 80 | 180 | 4586 | 17324 | 810 |
| 1612 | 35490 | 35570 | 35820 | 35480 | 35490 | 35670 | 0 | 180 | 650 | 8230 | 142 |
| 1701 | 35540 | 35630 | 35850 | 35520 | 35520 | 35700 | -20 | 160 | 442 | 5164 | 46 |
| 1702 | 35490 | 35790 | 35790 | 35540 | 35540 | 35650 | 50 | 160 | 44 | 2750 | 36 |
| 1703 | 35600 | 35850 | 35900 | 35570 | 35570 | 35730 | -30 | 130 | 108 | 2978 | 26 |
| 1704 | 35540 | 35670 | 35900 | 35600 | 35620 | 35750 | 80 | 210 | 72 | 1380 | 6 |
| 1705 | 35620 | 35680 | 35950 | 35660 | 35680 | 35860 | 60 | 240 | 244 | 928 | 32 |
| 1706 | 35700 | 35760 | 35980 | 35690 | 35690 | 35810 | -10 | 110 | 42 | 86 | 4 |
| 小計 | 432338 | 642572 / -9756 | |||||||||
| 交割月 | 前結算 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算參考價 | 漲跌1 | 漲跌2 | 成交手 | 持倉手/變化 | |
| 品種:鋁 | |||||||||||
| 1607 | 12185 | 12300 | 12420 | 12255 | 12410 | 12345 | 225 | 160 | 36462 | 102404 | -8740 |
| 1608 | 12020 | 12165 | 12215 | 12095 | 12205 | 12150 | 185 | 130 | 217738 | 201490 | -1948 |
| 1609 | 11905 | 12015 | 12060 | 11970 | 12055 | 12010 | 150 | 105 | 53526 | 112694 | 4314 |
| 1610 | 11850 | 11925 | 11950 | 11890 | 11945 | 11920 | 95 | 70 | 15890 | 53010 | 2606 |
| 1611 | 11815 | 11890 | 11915 | 11855 | 11885 | 11880 | 70 | 65 | 4896 | 30322 | 1092 |
| 1612 | 11835 | 11900 | 11910 | 11850 | 11895 | 11880 | 60 | 45 | 2308 | 17700 | 782 |
| 1701 | 11840 | 11900 | 11915 | 11860 | 11880 | 11895 | 40 | 55 | 610 | 2512 | 90 |
| 1702 | 11820 | 11890 | 11920 | 11885 | 11900 | 11905 | 80 | 85 | 164 | 1522 | 26 |
| 1703 | 11840 | 11905 | 11925 | 11880 | 11900 | 11920 | 60 | 80 | 98 | 1054 | -18 |
| 1704 | 11875 | 11920 | 11945 | 11905 | 11905 | 11920 | 30 | 45 | 12 | 220 | 0 |
| 1705 | 11900 | 11945 | 11970 | 11930 | 11930 | 11940 | 30 | 40 | 14 | 622 | -2 |
| 1706 | 11855 | 11935 | 11935 | 11935 | 11935 | 11935 | 80 | 80 | 8 | 24 | 8 |
| 小計 | 331726 | 523574 / -1790 | |||||||||
| 交割月 | 前結算 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算參考價 | 漲跌1 | 漲跌2 | 成交手 | 持倉手/變化 | |
| 品種:鋅 | |||||||||||
| 1607 | 15530 | 15550 | 15750 | 15510 | 15590 | 15645 | 60 | 115 | 21136 | 45290 | -6238 |
| 1608 | 15560 | 15600 | 15795 | 15550 | 15655 | 15695 | 95 | 135 | 285762 | 186582 | -5050 |
| 1609 | 15605 | 15625 | 15830 | 15590 | 15695 | 15725 | 90 | 120 | 68618 | 101442 | 5990 |
| 1610 | 15640 | 15670 | 15850 | 15620 | 15715 | 15765 | 75 | 125 | 8002 | 24218 | 1170 |
| 1611 | 15650 | 15660 | 15860 | 15650 | 15720 | 15790 | 70 | 140 | 842 | 4320 | 316 |
| 1612 | 15655 | 15705 | 15870 | 15705 | 15745 | 15790 | 90 | 135 | 106 | 694 | -32 |
| 1701 | 15695 | 15710 | 15900 | 15710 | 15800 | 15810 | 105 | 115 | 170 | 2120 | 106 |
| 1702 | 15700 | 15705 | 15875 | 15705 | 15790 | 15815 | 90 | 115 | 80 | 196 | -22 |
| 1703 | 15725 | 15815 | 15815 | 15815 | 15815 | 15815 | 90 | 90 | 2 | 146 | 0 |
| 1704 | 15735 | 15755 | 15940 | 15735 | 15940 | 15815 | 205 | 80 | 18 | 348 | 2 |
| 1705 | 15750 | 15770 | 15955 | 15760 | 15930 | 15910 | 180 | 160 | 36 | 198 | 0 |
| 1706 | 15870 | 15775 | 15940 | 15775 | 15850 | 15900 | -20 | 30 | 124 | 774 | 4 |
| 小計 | 384896 | 366328 / -3754 | |||||||||
| 交割月 | 前結算 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算參考價 | 漲跌1 | 漲跌2 | 成交手 | 持倉手/變化 | |
| 品種:鉛 | |||||||||||
| 1607 | 12770 | 12850 | 12850 | 12730 | 12805 | 12810 | 35 | 40 | 1706 | 5816 | -558 |
| 1608 | 12795 | 12800 | 12885 | 12785 | 12830 | 12835 | 35 | 40 | 5068 | 13618 | 20 |
| 1609 | 12825 | 12830 | 12895 | 12830 | 12860 | 12865 | 35 | 40 | 506 | 1630 | 82 |
| 1610 | 12800 | 12855 | 12885 | 12855 | 12885 | 12880 | 85 | 80 | 12 | 210 | -2 |
| 1611 | 12805 | 12930 | 12930 | 12905 | 12905 | 12915 | 100 | 110 | 4 | 58 | 0 |
| 1612 | 12910 | 12930 | 12930 | 12930 | 12930 | 12930 | 20 | 20 | 2 | 190 | 0 |
| 1701 | 13010 | 13030 | 13030 | 20 | 20 | 0 | 84 | 0 | |||
| 1702 | 12940 | 12960 | 12960 | 20 | 20 | 0 | 134 | 0 | |||
| 1703 | 13140 | 13160 | 13160 | 20 | 20 | 0 | 80 | 0 | |||
| 1704 | 12980 | 13000 | 13000 | 20 | 20 | 0 | 96 | 0 | |||
| 1705 | 13100 | 13120 | 13120 | 20 | 20 | 0 | 12 | 0 | |||
| 1706 | 13100 | 13100 | 13100 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 7298 | 21928 / -458 | |||||||||
| 交割月 | 前結算 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算參考價 | 漲跌1 | 漲跌2 | 成交手 | 持倉手/變化 | |
| 品種:鎳 | |||||||||||
| 1607 | 71770 | 72040 | 72800 | 70910 | 72000 | 71990 | 230 | 220 | 134 | 532 | 42 |
| 1608 | 71820 | 72070 | 73040 | 72050 | 72100 | 72490 | 280 | 670 | 86 | 224 | -16 |
| 1609 | 72030 | 72800 | 73400 | 72000 | 72390 | 72650 | 360 | 620 | 494708 | 515490 | -26134 |
| 1610 | 72510 | 72870 | 73170 | 72590 | 72590 | 72930 | 80 | 420 | 64 | 372 | -8 |
| 1611 | 72380 | 72380 | 72380 | 0 | 0 | 0 | 174 | 0 | |||
| 1612 | 73300 | 73590 | 74060 | 73590 | 73620 | 73750 | 320 | 450 | 6 | 164 | 0 |
| 1701 | 73320 | 73930 | 74690 | 73220 | 73650 | 73900 | 330 | 580 | 39182 | 107928 | 3294 |
| 1702 | 72680 | 73900 | 74710 | 73900 | 74710 | 74300 | 2030 | 1620 | 4 | 64 | -2 |
| 1703 | 73760 | 74160 | 74160 | 74160 | 74160 | 74160 | 400 | 400 | 2 | 60 | 0 |
| 1704 | 71560 | 71940 | 71940 | 380 | 380 | 0 | 20 | 0 | |||
| 1705 | 74520 | 74950 | 75680 | 74410 | 74680 | 75030 | 160 | 510 | 400 | 1690 | 162 |
| 1706 | 73030 | 74920 | 74920 | 74920 | 74920 | 74920 | 1890 | 1890 | 4 | 4 | 4 |
| 小計 | 534590 | 626722 / -22658 | |||||||||
| 交割月 | 前結算 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算參考價 | 漲跌1 | 漲跌2 | 成交手 | 持倉手/變化 | |
| 品種:錫 | |||||||||||
| 1607 | 108200 | 108200 | 108200 | 0 | 0 | 0 | 0 | 0 | |||
| 1608 | 111160 | 111160 | 111160 | 0 | 0 | 0 | 54 | 0 | |||
| 1609 | 112380 | 112320 | 112340 | 110660 | 110920 | 111570 | -1460 | -810 | 13082 | 12162 | -390 |
| 1610 | 113540 | 113540 | 113540 | 0 | 0 | 0 | 24 | 0 | |||
| 1611 | 112240 | 111430 | 111430 | -810 | -810 | 0 | 0 | 0 | |||
| 1612 | 111600 | 110800 | 110800 | -800 | -800 | 0 | 4 | 0 | |||
| 1701 | 110120 | 113160 | 113160 | 113160 | 113160 | 113160 | 3040 | 3040 | 4 | 22 | 0 |
| 1702 | 117440 | 117440 | 117440 | 0 | 0 | 0 | 0 | 0 | |||
| 1703 | 112560 | 115660 | 115660 | 3100 | 3100 | 0 | 0 | 0 | |||
| 1704 | 119050 | 119050 | 119050 | 0 | 0 | 0 | 0 | 0 | |||
| 1705 | 116770 | 116770 | 116770 | 0 | 0 | 0 | 0 | 0 | |||
| 1706 | 116770 | 116770 | 116770 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 13086 | 12266 / -390 | |||||||||
注：
1、報價單位：銅、鋁、鋅、鉛為元/噸。
2、交易單位：銅、鋁、鋅、鉛為5噸/手。
3、成交量、持倉量、持倉變化單位為手，雙邊計算；成交額雙邊計算。
4、漲跌1=收盤價-前結算價；漲跌2=結算價-前結算價。