| 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 | |||||||||||
| 1903 | 49570 | 49550 | 49740 | 49380 | 49740 | 49530 | 170 | -40 | 50212 | 122610 | -4518 |
| 1904 | 49780 | 49750 | 49920 | 49550 | 49920 | 49710 | 140 | -70 | 169764 | 250936 | 2222 |
| 1905 | 49660 | 49590 | 49770 | 49400 | 49760 | 49570 | 100 | -90 | 68348 | 152458 | 7128 |
| 1906 | 49610 | 49590 | 49730 | 49370 | 49730 | 49530 | 120 | -80 | 21116 | 85664 | 2240 |
| 1907 | 49600 | 49560 | 49740 | 49370 | 49740 | 49530 | 140 | -70 | 5582 | 23994 | 898 |
| 1908 | 49620 | 49580 | 49700 | 49350 | 49690 | 49530 | 70 | -90 | 2404 | 11734 | 566 |
| 1909 | 49640 | 49510 | 49740 | 49360 | 49700 | 49540 | 60 | -100 | 630 | 5604 | -52 |
| 1910 | 49690 | 49590 | 49700 | 49420 | 49700 | 49520 | 10 | -170 | 382 | 2910 | 24 |
| 1911 | 49690 | 49530 | 49680 | 49520 | 49680 | 49560 | -10 | -130 | 388 | 1722 | -48 |
| 1912 | 49670 | 49500 | 49760 | 49410 | 49760 | 49550 | 90 | -120 | 168 | 5562 | 30 |
| 2001 | 49640 | 49450 | 49690 | 49450 | 49690 | 49640 | 50 | 0 | 74 | 466 | 60 |
| 2002 | 49720 | 49620 | 49680 | 49600 | 49680 | 49640 | -40 | -80 | 12 | 46 | 4 |
| 小計 | 319080 | 663706 / 8554 | |||||||||
| 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 | |||||||||||
| 1903 | 13475 | 13515 | 13650 | 13485 | 13645 | 13585 | 170 | 110 | 80636 | 163660 | -12086 |
| 1904 | 13520 | 13550 | 13695 | 13530 | 13685 | 13625 | 165 | 105 | 210054 | 228144 | 10804 |
| 1905 | 13510 | 13545 | 13685 | 13520 | 13675 | 13610 | 165 | 100 | 167732 | 296014 | 31388 |
| 1906 | 13520 | 13555 | 13690 | 13530 | 13685 | 13620 | 165 | 100 | 42394 | 119912 | 5532 |
| 1907 | 13560 | 13590 | 13730 | 13580 | 13720 | 13670 | 160 | 110 | 7234 | 40218 | 1384 |
| 1908 | 13600 | 13620 | 13750 | 13605 | 13750 | 13705 | 150 | 105 | 976 | 17312 | 34 |
| 1909 | 13655 | 13665 | 13800 | 13655 | 13800 | 13760 | 145 | 105 | 388 | 1976 | 118 |
| 1910 | 13695 | 13700 | 13840 | 13700 | 13795 | 13770 | 100 | 75 | 42 | 844 | 14 |
| 1911 | 13755 | 13750 | 13875 | 13745 | 13875 | 13780 | 120 | 25 | 34 | 584 | -14 |
| 1912 | 13785 | 13790 | 13910 | 13790 | 13910 | 13865 | 125 | 80 | 6 | 514 | 0 |
| 2001 | 13835 | 13855 | 13960 | 13855 | 13950 | 13930 | 115 | 95 | 14 | 84 | 10 |
| 2002 | 13895 | 13990 | 13995 | 13950 | 13950 | 13970 | 55 | 75 | 24 | 26 | 20 |
| 小計 | 509534 | 869288 / 37204 | |||||||||
| 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 | |||||||||||
| 1903 | 21740 | 21585 | 21845 | 21535 | 21800 | 21700 | 60 | -40 | 63076 | 94674 | -5380 |
| 1904 | 21620 | 21465 | 21725 | 21415 | 21680 | 21585 | 60 | -35 | 440878 | 235618 | -5938 |
| 1905 | 21355 | 21230 | 21460 | 21160 | 21415 | 21315 | 60 | -40 | 63142 | 100658 | 4624 |
| 1906 | 21100 | 20995 | 21260 | 20920 | 21200 | 21105 | 100 | 5 | 27508 | 49734 | 4734 |
| 1907 | 20880 | 20765 | 21055 | 20710 | 20995 | 20885 | 115 | 5 | 6212 | 10740 | 1656 |
| 1908 | 20705 | 20555 | 20880 | 20555 | 20865 | 20750 | 160 | 45 | 248 | 1712 | 72 |
| 1909 | 20575 | 20460 | 20755 | 20420 | 20680 | 20615 | 105 | 40 | 96 | 1362 | -2 |
| 1910 | 20475 | 20335 | 20605 | 20335 | 20575 | 20540 | 100 | 65 | 94 | 418 | -4 |
| 1911 | 20375 | 20225 | 20530 | 20225 | 20405 | 20400 | 30 | 25 | 62 | 298 | 0 |
| 1912 | 20255 | 20150 | 20380 | 20145 | 20300 | 20255 | 45 | 0 | 46 | 744 | -8 |
| 2001 | 20190 | 20005 | 20375 | 20005 | 20375 | 20165 | 185 | -25 | 134 | 240 | 6 |
| 2002 | 20165 | 20125 | 20285 | 20005 | 20165 | 20105 | 0 | -60 | 54 | 28 | 14 |
| 小計 | 601550 | 496226 / -226 | |||||||||
| 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 | |||||||||||
| 1903 | 16790 | 16850 | 17045 | 16745 | 17040 | 16885 | 250 | 95 | 19392 | 20506 | -6322 |
| 1904 | 16800 | 16755 | 17045 | 16735 | 17045 | 16890 | 245 | 90 | 37516 | 43180 | -152 |
| 1905 | 16780 | 16760 | 16975 | 16715 | 16975 | 16845 | 195 | 65 | 4366 | 14522 | -358 |
| 1906 | 16770 | 16785 | 16950 | 16720 | 16950 | 16810 | 180 | 40 | 742 | 1746 | 282 |
| 1907 | 16795 | 16760 | 16760 | 16760 | 16760 | 16760 | -35 | -35 | 2 | 228 | 0 |
| 1908 | 16710 | 16830 | 16830 | 120 | 120 | 0 | 100 | 0 | |||
| 1909 | 16800 | 16800 | 16800 | 0 | 0 | 0 | 174 | 0 | |||
| 1910 | 16735 | 16745 | 16825 | 16745 | 16825 | 16800 | 90 | 65 | 10 | 162 | 0 |
| 1911 | 16790 | 16800 | 16800 | 10 | 10 | 0 | 94 | 0 | |||
| 1912 | 16800 | 16605 | 16840 | 16605 | 16840 | 16720 | 40 | -80 | 4 | 64 | 2 |
| 2001 | 16710 | 16710 | 16710 | 0 | 0 | 0 | 26 | 0 | |||
| 2002 | 16680 | 16705 | 16705 | 25 | 25 | 0 | 4 | 0 | |||
| 小計 | 62032 | 80806 / -6548 | |||||||||
| 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 | |||||||||||
| 1903 | 101510 | 101400 | 103000 | 101130 | 103000 | 101830 | 1490 | 320 | 8446 | 15524 | -3486 |
| 1904 | 101730 | 102040 | 103920 | 101310 | 103920 | 101990 | 2190 | 260 | 20392 | 49212 | -102 |
| 1905 | 101100 | 100910 | 102740 | 100610 | 102700 | 101460 | 1600 | 360 | 580844 | 328650 | 4148 |
| 1906 | 100900 | 100560 | 102420 | 100390 | 102420 | 101150 | 1520 | 250 | 64916 | 49684 | 686 |
| 1907 | 100900 | 100740 | 102880 | 100440 | 102200 | 101190 | 1300 | 290 | 23572 | 19176 | 816 |
| 1908 | 100870 | 100690 | 102300 | 100390 | 102030 | 101150 | 1160 | 280 | 30402 | 6258 | 862 |
| 1909 | 100810 | 100640 | 102300 | 100440 | 102300 | 101250 | 1490 | 440 | 7064 | 14396 | 1700 |
| 1910 | 100820 | 100940 | 100940 | 120 | 120 | 0 | 58 | 0 | |||
| 1911 | 100950 | 100780 | 102010 | 100720 | 102010 | 100920 | 1060 | -30 | 22 | 102 | 10 |
| 1912 | 101110 | 101210 | 101210 | 100 | 100 | 0 | 14 | 0 | |||
| 2001 | 100970 | 100700 | 102270 | 100700 | 102270 | 101440 | 1300 | 470 | 98 | 198 | 22 |
| 2002 | 100330 | 100330 | 100330 | 0 | 0 | 0 | 12 | 0 | |||
| 小計 | 735756 | 483284 / 4656 | |||||||||
| 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 | |||||||||||
| 1903 | 148160 | 150010 | 150010 | 150010 | 150010 | 150010 | 1850 | 1850 | 2 | 0 | -2 |
| 1904 | 148650 | 150500 | 150500 | 1850 | 1850 | 0 | 4 | 0 | |||
| 1905 | 150700 | 150500 | 151120 | 149240 | 149610 | 150130 | -1090 | -570 | 20000 | 33976 | -1080 |
| 1906 | 149000 | 149000 | 149000 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 149800 | 149800 | 149800 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 149380 | 149380 | 149380 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 151800 | 151460 | 152030 | 150460 | 150840 | 151180 | -960 | -620 | 384 | 2532 | 24 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 150480 | 150480 | 150480 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 149970 | 149970 | 149970 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 152320 | 151320 | 151320 | 151040 | 151160 | 151120 | -1160 | -1200 | 16 | 100 | 8 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 20402 | 36616 / -1050 | |||||||||
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。