| 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 | 49350 | 49570 | 49710 | 49300 | 49610 | 49530 | 260 | 180 | 48748 | 112168 | -2276 |
| 1901 | 49390 | 49600 | 49710 | 49260 | 49570 | 49500 | 180 | 110 | 180800 | 181814 | -4780 |
| 1902 | 49410 | 49540 | 49720 | 49320 | 49600 | 49550 | 190 | 140 | 55626 | 108414 | 4920 |
| 1903 | 49550 | 49610 | 49760 | 49380 | 49650 | 49600 | 100 | 50 | 13844 | 48946 | 2058 |
| 1904 | 49560 | 49690 | 49800 | 49430 | 49690 | 49630 | 130 | 70 | 2522 | 28112 | 196 |
| 1905 | 49570 | 49790 | 49860 | 49490 | 49770 | 49700 | 200 | 130 | 1670 | 20300 | 96 |
| 1906 | 49610 | 49710 | 49910 | 49560 | 49820 | 49790 | 210 | 180 | 518 | 6138 | -106 |
| 1907 | 49560 | 49890 | 49960 | 49630 | 49960 | 49780 | 400 | 220 | 298 | 2550 | 18 |
| 1908 | 49630 | 49930 | 50010 | 49770 | 49950 | 49860 | 320 | 230 | 180 | 3890 | -42 |
| 1909 | 49710 | 50000 | 50080 | 49750 | 50050 | 49960 | 340 | 250 | 72 | 1334 | -26 |
| 1910 | 49730 | 50010 | 50160 | 49870 | 50160 | 50010 | 430 | 280 | 84 | 654 | -12 |
| 1911 | 49790 | 50110 | 50200 | 49920 | 50100 | 50060 | 310 | 270 | 418 | 972 | 130 |
| 小計 | 304780 | 515292 / 176 | |||||||||
| 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 | 13740 | 13770 | 13825 | 13755 | 13815 | 13790 | 75 | 50 | 30690 | 136894 | -6406 |
| 1901 | 13705 | 13765 | 13820 | 13740 | 13805 | 13780 | 100 | 75 | 129344 | 257110 | -6680 |
| 1902 | 13750 | 13795 | 13845 | 13775 | 13830 | 13805 | 80 | 55 | 35930 | 143910 | 6818 |
| 1903 | 13795 | 13825 | 13885 | 13820 | 13870 | 13845 | 75 | 50 | 14404 | 95246 | 3484 |
| 1904 | 13825 | 13905 | 13925 | 13850 | 13915 | 13890 | 90 | 65 | 2296 | 37378 | 148 |
| 1905 | 13900 | 13965 | 13980 | 13910 | 13950 | 13940 | 50 | 40 | 1164 | 28404 | 302 |
| 1906 | 13910 | 13970 | 14005 | 13950 | 14000 | 13975 | 90 | 65 | 210 | 7648 | -102 |
| 1907 | 13945 | 14020 | 14030 | 14005 | 14020 | 14015 | 75 | 70 | 66 | 1540 | 6 |
| 1908 | 14005 | 14025 | 14025 | 14025 | 14025 | 14025 | 20 | 20 | 6 | 628 | -6 |
| 1909 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 290 | 0 | |||
| 1910 | 14095 | 14160 | 14160 | 14160 | 14160 | 14160 | 65 | 65 | 2 | 322 | -2 |
| 1911 | 14085 | 14145 | 14195 | 14145 | 14155 | 14155 | 70 | 70 | 12 | 30 | 12 |
| 小計 | 214124 | 709400 / -2426 | |||||||||
| 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 | 21510 | 21545 | 21590 | 21400 | 21465 | 21500 | -45 | -10 | 45444 | 58586 | -3890 |
| 1901 | 21120 | 21190 | 21220 | 20980 | 21025 | 21095 | -95 | -25 | 597974 | 199594 | 5126 |
| 1902 | 20915 | 21000 | 21010 | 20750 | 20765 | 20870 | -150 | -45 | 91694 | 113648 | 8692 |
| 1903 | 20785 | 20875 | 20880 | 20605 | 20620 | 20730 | -165 | -55 | 18424 | 42146 | -242 |
| 1904 | 20720 | 20745 | 20760 | 20465 | 20465 | 20585 | -255 | -135 | 2784 | 22020 | 706 |
| 1905 | 20645 | 20630 | 20645 | 20350 | 20365 | 20485 | -280 | -160 | 1236 | 9682 | 72 |
| 1906 | 20470 | 20420 | 20510 | 20245 | 20245 | 20400 | -225 | -70 | 18 | 1254 | 4 |
| 1907 | 20360 | 20230 | 20410 | 20200 | 20200 | 20260 | -160 | -100 | 8 | 778 | 0 |
| 1908 | 20310 | 20120 | 20120 | 20095 | 20095 | 20105 | -215 | -205 | 6 | 878 | 2 |
| 1909 | 20115 | 20205 | 20205 | 19980 | 19980 | 20040 | -135 | -75 | 8 | 954 | 8 |
| 1910 | 20050 | 20075 | 20075 | 19815 | 19980 | 19985 | -70 | -65 | 22 | 418 | -2 |
| 1911 | 20040 | 19975 | 19975 | 19975 | 19975 | 19975 | -65 | -65 | 2 | 22 | 2 |
| 小計 | 757620 | 449980 / 10478 | |||||||||
| 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 | 18520 | 18565 | 18680 | 18525 | 18625 | 18600 | 105 | 80 | 15790 | 25792 | -220 |
| 1901 | 18210 | 18250 | 18385 | 18215 | 18345 | 18300 | 135 | 90 | 63094 | 58816 | 4350 |
| 1902 | 17955 | 18015 | 18080 | 17945 | 18060 | 18030 | 105 | 75 | 2840 | 9190 | 224 |
| 1903 | 17780 | 17320 | 17910 | 17320 | 17845 | 17845 | 65 | 65 | 206 | 2004 | 22 |
| 1904 | 17690 | 17745 | 17800 | 17715 | 17780 | 17760 | 90 | 70 | 18 | 364 | 6 |
| 1905 | 17555 | 17570 | 17665 | 17570 | 17650 | 17635 | 95 | 80 | 10 | 282 | 2 |
| 1906 | 17490 | 17530 | 17530 | 40 | 40 | 0 | 164 | 0 | |||
| 1907 | 17370 | 17370 | 17370 | 0 | 0 | 0 | 236 | 0 | |||
| 1908 | 17285 | 17285 | 17285 | 0 | 0 | 0 | 68 | 0 | |||
| 1909 | 17110 | 17110 | 17110 | 0 | 0 | 0 | 96 | 0 | |||
| 1910 | 17125 | 17125 | 17125 | 0 | 0 | 0 | 36 | 0 | |||
| 1911 | 17140 | 17140 | 17140 | 0 | 0 | 0 | 2 | 0 | |||
| 小計 | 81958 | 97050 / 4384 | |||||||||
| 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 | 92000 | 92400 | 92470 | 89930 | 90650 | 91440 | -1350 | -560 | 120 | 212 | -36 |
| 1901 | 92340 | 92050 | 92240 | 90250 | 90360 | 91080 | -1980 | -1260 | 644024 | 370490 | 27588 |
| 1902 | 92030 | 91890 | 91890 | 90540 | 90540 | 91160 | -1490 | -870 | 58 | 394 | 10 |
| 1903 | 92440 | 92210 | 92440 | 90360 | 90430 | 91270 | -2010 | -1170 | 65482 | 72714 | 5806 |
| 1904 | 92640 | 92380 | 92400 | 90520 | 90590 | 91360 | -2050 | -1280 | 15522 | 17806 | 968 |
| 1905 | 92410 | 92240 | 92400 | 90310 | 90510 | 91260 | -1900 | -1150 | 75016 | 161410 | 9422 |
| 1906 | 92290 | 91280 | 91340 | 91280 | 91340 | 91300 | -950 | -990 | 10 | 76 | -10 |
| 1907 | 92720 | 92340 | 92340 | 90950 | 90960 | 91330 | -1760 | -1390 | 146 | 10904 | 40 |
| 1908 | 94960 | 94020 | 94020 | -940 | -940 | 0 | 20 | 0 | |||
| 1909 | 92560 | 92440 | 92440 | 90750 | 90760 | 91400 | -1800 | -1160 | 230 | 1336 | 50 |
| 1910 | 92560 | 92560 | 92560 | 0 | 0 | 0 | 18 | 0 | |||
| 1911 | 93450 | 92240 | 92240 | 91930 | 91940 | 92030 | -1510 | -1420 | 6 | 36 | 4 |
| 小計 | 800614 | 635416 / 43842 | |||||||||
| 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 | 150070 | 146500 | 149360 | 146500 | 149360 | 147930 | -710 | -2140 | 4 | 48 | 0 |
| 1901 | 150670 | 150860 | 150880 | 148630 | 148860 | 149520 | -1810 | -1150 | 31776 | 30742 | -2424 |
| 1902 | 152980 | 148850 | 151530 | 148850 | 149210 | 149960 | -3770 | -3020 | 52 | 8 | 8 |
| 1903 | 150790 | 150790 | 150790 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 153690 | 150650 | 150650 | -3040 | -3040 | 0 | 4 | 0 | |||
| 1905 | 152070 | 152410 | 152410 | 150220 | 150680 | 151080 | -1390 | -990 | 4008 | 14148 | 28 |
| 1906 | 153770 | 153770 | 153770 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 150220 | 150220 | 150220 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 153440 | 152440 | 152440 | -1000 | -1000 | 0 | 0 | 0 | |||
| 1909 | 153720 | 153180 | 153290 | 151920 | 152680 | 152650 | -1040 | -1070 | 38 | 488 | -8 |
| 1910 | 150120 | 150120 | 150120 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 147790 | 147790 | 147790 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 35878 | 45444 / -2396 | |||||||||
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。