| 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 | |||||||||||
| 1902 | 47970 | 48200 | 48200 | 47840 | 47900 | 48000 | -70 | 30 | 5980 | 25070 | -1360 |
| 1903 | 48170 | 48480 | 48520 | 48020 | 48090 | 48200 | -80 | 30 | 68360 | 158532 | -6796 |
| 1904 | 48330 | 48640 | 48650 | 48150 | 48200 | 48350 | -130 | 20 | 130306 | 184008 | 4700 |
| 1905 | 48230 | 48480 | 48540 | 48060 | 48110 | 48260 | -120 | 30 | 33898 | 127484 | 1728 |
| 1906 | 48210 | 48380 | 48500 | 48010 | 48080 | 48210 | -130 | 0 | 14480 | 79148 | 2860 |
| 1907 | 48210 | 48420 | 48480 | 48010 | 48050 | 48170 | -160 | -40 | 3244 | 15524 | 1398 |
| 1908 | 48190 | 48460 | 48460 | 48030 | 48050 | 48180 | -140 | -10 | 1356 | 9568 | 878 |
| 1909 | 48230 | 48500 | 48500 | 48070 | 48130 | 48190 | -100 | -40 | 662 | 4758 | 312 |
| 1910 | 48260 | 48420 | 48420 | 48090 | 48110 | 48200 | -150 | -60 | 130 | 2776 | 44 |
| 1911 | 48280 | 48440 | 48440 | 48100 | 48170 | 48210 | -110 | -70 | 94 | 1620 | 14 |
| 1912 | 48320 | 48470 | 48470 | 48100 | 48160 | 48240 | -160 | -80 | 146 | 5216 | 26 |
| 2001 | 48390 | 48340 | 48470 | 48150 | 48190 | 48240 | -200 | -150 | 76 | 298 | 28 |
| 小計 | 258732 | 614002 / 3832 | |||||||||
| 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 | |||||||||||
| 1902 | 13340 | 13335 | 13370 | 13300 | 13360 | 13335 | 20 | -5 | 14460 | 38000 | -9560 |
| 1903 | 13385 | 13390 | 13400 | 13335 | 13385 | 13370 | 0 | -15 | 110810 | 224276 | -8490 |
| 1904 | 13430 | 13430 | 13445 | 13385 | 13440 | 13415 | 10 | -15 | 71594 | 205494 | 10728 |
| 1905 | 13430 | 13435 | 13440 | 13380 | 13425 | 13410 | -5 | -20 | 47134 | 213298 | 8210 |
| 1906 | 13450 | 13450 | 13450 | 13400 | 13430 | 13430 | -20 | -20 | 18336 | 97132 | 3816 |
| 1907 | 13500 | 13505 | 13505 | 13440 | 13490 | 13480 | -10 | -20 | 5590 | 33380 | 994 |
| 1908 | 13540 | 13530 | 13530 | 13485 | 13525 | 13520 | -15 | -20 | 4074 | 13318 | 1496 |
| 1909 | 13580 | 13570 | 13585 | 13560 | 13585 | 13570 | 5 | -10 | 16 | 1588 | 12 |
| 1910 | 13605 | 13615 | 13620 | 13605 | 13620 | 13610 | 15 | 5 | 72 | 744 | -40 |
| 1911 | 13690 | 13645 | 13660 | 13645 | 13660 | 13655 | -30 | -35 | 16 | 580 | 6 |
| 1912 | 13730 | 13710 | 13710 | 13710 | 13710 | 13710 | -20 | -20 | 6 | 494 | 0 |
| 2001 | 13750 | 13725 | 13765 | 13725 | 13765 | 13755 | 15 | 5 | 10 | 68 | 8 |
| 小計 | 272118 | 828372 / 7180 | |||||||||
| 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 | |||||||||||
| 1902 | 21515 | 21540 | 21540 | 21235 | 21430 | 21395 | -85 | -120 | 4570 | 9740 | -930 |
| 1903 | 21460 | 21470 | 21545 | 21180 | 21400 | 21345 | -60 | -115 | 330224 | 152016 | -9546 |
| 1904 | 21240 | 21340 | 21350 | 21005 | 21235 | 21165 | -5 | -75 | 208540 | 172854 | 11712 |
| 1905 | 20925 | 21000 | 21045 | 20730 | 20920 | 20875 | -5 | -50 | 67916 | 85826 | 4094 |
| 1906 | 20675 | 20750 | 20760 | 20470 | 20635 | 20615 | -40 | -60 | 14984 | 26122 | 3200 |
| 1907 | 20475 | 20535 | 20565 | 20290 | 20395 | 20410 | -80 | -65 | 1604 | 4144 | 176 |
| 1908 | 20350 | 20325 | 20325 | 20120 | 20205 | 20190 | -145 | -160 | 104 | 1610 | 68 |
| 1909 | 20205 | 20205 | 20205 | 20020 | 20110 | 20120 | -95 | -85 | 64 | 1378 | 8 |
| 1910 | 20115 | 20130 | 20155 | 19970 | 20000 | 20040 | -115 | -75 | 40 | 446 | -8 |
| 1911 | 20020 | 19910 | 19940 | 19895 | 19925 | 19910 | -95 | -110 | 24 | 308 | 0 |
| 1912 | 19920 | 20000 | 20000 | 19760 | 19820 | 19830 | -100 | -90 | 30 | 714 | -4 |
| 2001 | 19880 | 19930 | 19930 | 19690 | 19765 | 19780 | -115 | -100 | 74 | 402 | 60 |
| 小計 | 628174 | 455560 / 8830 | |||||||||
| 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 | |||||||||||
| 1902 | 16755 | 16730 | 16805 | 16730 | 16790 | 16770 | 35 | 15 | 1080 | 4740 | -810 |
| 1903 | 16790 | 16860 | 16920 | 16785 | 16870 | 16855 | 80 | 65 | 20266 | 39102 | -830 |
| 1904 | 16765 | 16895 | 16895 | 16775 | 16850 | 16840 | 85 | 75 | 11420 | 27104 | 1218 |
| 1905 | 16715 | 16795 | 16815 | 16700 | 16765 | 16750 | 50 | 35 | 2112 | 9242 | 504 |
| 1906 | 16695 | 16750 | 16750 | 16695 | 16730 | 16730 | 35 | 35 | 136 | 736 | -4 |
| 1907 | 16680 | 16700 | 16700 | 16700 | 16700 | 16700 | 20 | 20 | 4 | 200 | -2 |
| 1908 | 16690 | 16695 | 16695 | 16695 | 16695 | 16695 | 5 | 5 | 2 | 96 | -2 |
| 1909 | 16680 | 16715 | 16715 | 16715 | 16715 | 16715 | 35 | 35 | 2 | 172 | 0 |
| 1910 | 16705 | 16700 | 16700 | 16700 | 16700 | 16700 | -5 | -5 | 2 | 148 | 0 |
| 1911 | 16625 | 16655 | 16750 | 16655 | 16750 | 16715 | 125 | 90 | 6 | 88 | 4 |
| 1912 | 16645 | 16680 | 16690 | 16680 | 16690 | 16685 | 45 | 40 | 6 | 64 | 2 |
| 2001 | 16625 | 16625 | 16625 | 0 | 0 | 0 | 28 | 0 | |||
| 小計 | 35036 | 81720 / 80 | |||||||||
| 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 | |||||||||||
| 1902 | 96990 | 96990 | 96990 | 0 | 0 | 0 | 48 | 0 | |||
| 1903 | 99250 | 99520 | 99690 | 97210 | 97280 | 97920 | -1970 | -1330 | 16710 | 28334 | -5070 |
| 1904 | 99380 | 99800 | 99870 | 97450 | 97560 | 98210 | -1820 | -1170 | 31206 | 45606 | 7740 |
| 1905 | 98580 | 99100 | 99200 | 96530 | 96650 | 97480 | -1930 | -1100 | 583396 | 298962 | 8694 |
| 1906 | 98430 | 98880 | 99040 | 96490 | 96630 | 97410 | -1800 | -1020 | 67654 | 45892 | 1544 |
| 1907 | 98620 | 98910 | 98910 | 96500 | 96660 | 97120 | -1960 | -1500 | 2286 | 13512 | 22 |
| 1908 | 98450 | 98760 | 98880 | 96570 | 96650 | 97410 | -1800 | -1040 | 20982 | 4494 | 344 |
| 1909 | 98510 | 98830 | 98920 | 96610 | 96820 | 97380 | -1690 | -1130 | 5336 | 9344 | -100 |
| 1910 | 98540 | 97590 | 97590 | -950 | -950 | 0 | 60 | 0 | |||
| 1911 | 98290 | 97360 | 97580 | 96690 | 96940 | 97260 | -1350 | -1030 | 48 | 94 | -4 |
| 1912 | 99520 | 98000 | 98000 | -1520 | -1520 | 0 | 10 | 0 | |||
| 2001 | 98760 | 98640 | 98890 | 97010 | 97010 | 98030 | -1750 | -730 | 88 | 146 | 54 |
| 小計 | 727706 | 446502 / 13224 | |||||||||
| 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 | |||||||||||
| 1902 | 146440 | 146440 | 146440 | 0 | 0 | 0 | 4 | 0 | |||
| 1903 | 148160 | 148160 | 148160 | 0 | 0 | 0 | 2 | 0 | |||
| 1904 | 148650 | 148650 | 148650 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 148740 | 148660 | 148880 | 148030 | 148300 | 148490 | -440 | -250 | 12540 | 30928 | -302 |
| 1906 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 148120 | 148120 | 148120 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148440 | 148440 | 148440 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 150110 | 149960 | 150130 | 149460 | 149780 | 149780 | -330 | -330 | 130 | 2188 | 20 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 148560 | 148230 | 148230 | -330 | -330 | 0 | 0 | 0 | |||
| 1912 | 149270 | 149270 | 149270 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 151030 | 150830 | 150890 | 150530 | 150530 | 150750 | -500 | -280 | 14 | 60 | 0 |
| 小計 | 12684 | 33190 / -282 | |||||||||
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。