| 交割月份 | 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 | |
| 商品名稱:銅 | |||||||||||
| 1812 | 49200 | 49530 | 49750 | 49410 | 49530 | 49530 | 330 | 330 | 74270 | 128298 | -9826 |
| 1901 | 49190 | 49560 | 49770 | 49410 | 49580 | 49580 | 390 | 390 | 198160 | 189794 | -3716 |
| 1902 | 49230 | 49550 | 49780 | 49430 | 49620 | 49600 | 390 | 370 | 32466 | 87370 | 576 |
| 1903 | 49280 | 49570 | 49850 | 49490 | 49670 | 49640 | 390 | 360 | 13834 | 38460 | 1896 |
| 1904 | 49360 | 49660 | 49870 | 49540 | 49740 | 49690 | 380 | 330 | 3934 | 27110 | 694 |
| 1905 | 49410 | 49850 | 49950 | 49580 | 49760 | 49740 | 350 | 330 | 2244 | 20780 | -366 |
| 1906 | 49410 | 49720 | 49950 | 49720 | 49800 | 49820 | 390 | 410 | 624 | 6120 | 142 |
| 1907 | 49490 | 49770 | 50000 | 49770 | 49880 | 49890 | 390 | 400 | 288 | 2554 | 142 |
| 1908 | 49570 | 49930 | 50120 | 49880 | 49930 | 49940 | 360 | 370 | 174 | 4346 | -90 |
| 1909 | 49620 | 49900 | 50150 | 49890 | 49980 | 50000 | 360 | 380 | 66 | 1168 | -46 |
| 1910 | 49710 | 49970 | 50290 | 49890 | 50030 | 50040 | 320 | 330 | 78 | 450 | 2 |
| 1911 | 49710 | 49950 | 50140 | 49930 | 50120 | 50050 | 410 | 340 | 56 | 42 | 42 |
| 小計 | 326194 | 506492 / -10550 | |||||||||
| 合計 | |||||||||||
| 交割月份 | 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 | |
| 商品名稱:鋁 | |||||||||||
| 1812 | 13715 | 13745 | 13755 | 13645 | 13730 | 13705 | 15 | -10 | 42046 | 159738 | -5022 |
| 1901 | 13750 | 13765 | 13780 | 13690 | 13760 | 13740 | 10 | -10 | 149054 | 270780 | 3028 |
| 1902 | 13795 | 13810 | 13825 | 13755 | 13805 | 13790 | 10 | -5 | 35630 | 132158 | 2220 |
| 1903 | 13850 | 13880 | 13880 | 13805 | 13855 | 13845 | 5 | -5 | 10698 | 83172 | 1606 |
| 1904 | 13890 | 13900 | 13940 | 13850 | 13885 | 13880 | -5 | -10 | 2724 | 33624 | 540 |
| 1905 | 13925 | 13945 | 13965 | 13895 | 13925 | 13925 | 0 | 0 | 2498 | 20384 | 836 |
| 1906 | 13945 | 13975 | 13995 | 13930 | 13975 | 13950 | 30 | 5 | 854 | 7182 | 476 |
| 1907 | 14010 | 13985 | 14030 | 13980 | 14025 | 14005 | 15 | -5 | 454 | 1488 | 220 |
| 1908 | 14050 | 14080 | 14095 | 14020 | 14070 | 14065 | 20 | 15 | 162 | 636 | 86 |
| 1909 | 14105 | 14125 | 14155 | 14105 | 14105 | 14125 | 0 | 20 | 10 | 290 | 0 |
| 1910 | 14135 | 14140 | 14235 | 14135 | 14135 | 14185 | 0 | 50 | 20 | 322 | -2 |
| 1911 | 14135 | 14190 | 14275 | 14170 | 14170 | 14195 | 35 | 60 | 20 | 10 | 10 |
| 小計 | 244170 | 709784 / 3998 | |||||||||
| 交割月份 | 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 | |
| 商品名稱:鋅 | |||||||||||
| 1812 | 21365 | 21700 | 21875 | 21575 | 21810 | 21710 | 445 | 345 | 121988 | 85988 | -3080 |
| 1901 | 20955 | 21420 | 21645 | 21280 | 21515 | 21430 | 560 | 475 | 753414 | 207160 | -11590 |
| 1902 | 20710 | 21200 | 21395 | 21055 | 21290 | 21190 | 580 | 480 | 83576 | 86646 | 1732 |
| 1903 | 20545 | 21000 | 21215 | 20880 | 21100 | 21010 | 555 | 465 | 28552 | 34304 | -984 |
| 1904 | 20410 | 20805 | 21050 | 20710 | 20960 | 20875 | 550 | 465 | 5234 | 17220 | 1290 |
| 1905 | 20260 | 20740 | 20880 | 20545 | 20815 | 20710 | 555 | 450 | 2626 | 8928 | -10 |
| 1906 | 20185 | 20540 | 20740 | 20420 | 20700 | 20620 | 515 | 435 | 112 | 1384 | -28 |
| 1907 | 20110 | 20435 | 20630 | 20370 | 20615 | 20520 | 505 | 410 | 214 | 900 | -14 |
| 1908 | 20035 | 20295 | 20530 | 20250 | 20485 | 20470 | 450 | 435 | 258 | 960 | 10 |
| 1909 | 19895 | 20200 | 20450 | 20180 | 20415 | 20345 | 520 | 450 | 72 | 960 | -20 |
| 1910 | 19820 | 20170 | 20390 | 20110 | 20210 | 20200 | 390 | 380 | 56 | 350 | 0 |
| 1911 | 19820 | 20000 | 20245 | 20000 | 20090 | 20080 | 270 | 260 | 32 | 14 | 14 |
| 小計 | 996134 | 444814 / -12680 | |||||||||
| 交割月份 | 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 | |
| 商品名稱:鉛 | |||||||||||
| 1812 | 18555 | 18515 | 18575 | 18290 | 18390 | 18415 | -165 | -140 | 37318 | 33264 | -3392 |
| 1901 | 18200 | 18210 | 18265 | 18020 | 18140 | 18125 | -60 | -75 | 77092 | 54414 | 3924 |
| 1902 | 17980 | 17990 | 17990 | 17810 | 17895 | 17885 | -85 | -95 | 4030 | 7894 | 1064 |
| 1903 | 17795 | 17790 | 17865 | 17675 | 17760 | 17730 | -35 | -65 | 258 | 1830 | 96 |
| 1904 | 17655 | 17680 | 17680 | 17575 | 17625 | 17625 | -30 | -30 | 20 | 292 | 6 |
| 1905 | 17500 | 17485 | 17620 | 17485 | 17520 | 17540 | 20 | 40 | 6 | 190 | 2 |
| 1906 | 17410 | 17475 | 17475 | 17450 | 17450 | 17465 | 40 | 55 | 6 | 164 | 4 |
| 1907 | 17415 | 17280 | 17415 | 17280 | 17415 | 17330 | 0 | -85 | 10 | 240 | 0 |
| 1908 | 17200 | 17320 | 17320 | 17320 | 17320 | 17320 | 120 | 120 | 2 | 66 | 0 |
| 1909 | 17145 | 17225 | 17225 | 17225 | 17225 | 17225 | 80 | 80 | 2 | 92 | 0 |
| 1910 | 17175 | 16990 | 17085 | 16990 | 17085 | 17035 | -90 | -140 | 4 | 36 | 2 |
| 1911 | 17175 | 17175 | 17175 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 118748 | 98482 / 1706 | |||||||||
| 交割月份 | 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 | |
| 商品名稱:鎳 | |||||||||||
| 1812 | 93960 | 95220 | 95220 | 94000 | 94000 | 94090 | 40 | 130 | 28 | 276 | -12 |
| 1901 | 94350 | 95200 | 95500 | 93760 | 94080 | 94640 | -270 | 290 | 618858 | 324294 | 15366 |
| 1902 | 95400 | 94960 | 95210 | 94350 | 94350 | 95010 | -1050 | -390 | 22 | 406 | 0 |
| 1903 | 94100 | 95000 | 95230 | 93610 | 93910 | 94400 | -190 | 300 | 49966 | 55850 | 1816 |
| 1904 | 94260 | 95080 | 95340 | 93710 | 93970 | 94430 | -290 | 170 | 13334 | 17494 | 1016 |
| 1905 | 94150 | 94980 | 95170 | 93610 | 93830 | 94200 | -320 | 50 | 51476 | 117098 | 6922 |
| 1906 | 94040 | 94100 | 94100 | 94100 | 94100 | 94100 | 60 | 60 | 2 | 102 | 2 |
| 1907 | 94360 | 94810 | 95120 | 93750 | 94050 | 94180 | -310 | -180 | 64 | 10756 | -4 |
| 1908 | 95290 | 95290 | 95290 | 0 | 0 | 0 | 20 | 0 | |||
| 1909 | 94420 | 95040 | 95350 | 94050 | 94160 | 94700 | -260 | 280 | 202 | 1082 | 88 |
| 1910 | 95580 | 95580 | 95580 | 0 | 0 | 0 | 16 | 0 | |||
| 1911 | 95580 | 95580 | 95580 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 733952 | 527394 / 25194 | |||||||||
| 交割月份 | 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 | |
| 商品名稱:錫 | |||||||||||
| 1812 | 152400 | 152400 | 152400 | 0 | 0 | 0 | 48 | 0 | |||
| 1901 | 153200 | 153740 | 154670 | 152650 | 153220 | 153560 | 20 | 360 | 42352 | 40444 | -2406 |
| 1902 | 152980 | 152980 | 152980 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 153150 | 153510 | 153510 | 360 | 360 | 0 | 2 | 0 | |||
| 1904 | 153690 | 153690 | 153690 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 154470 | 155220 | 155780 | 153900 | 154290 | 154980 | -180 | 510 | 3598 | 11544 | 566 |
| 1906 | 153770 | 153770 | 153770 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 153440 | 153440 | 153440 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 156210 | 157190 | 157190 | 155500 | 155940 | 156200 | -270 | -10 | 30 | 492 | 8 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 45980 | 52538 / -1832 | |||||||||
備注：
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。