| 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 | 49950 | 49970 | 50080 | 49810 | 49900 | 49960 | -50 | 10 | 39936 | 101718 | -7530 |
| 1904 | 50150 | 50160 | 50280 | 49970 | 50080 | 50130 | -70 | -20 | 182712 | 241558 | -9638 |
| 1905 | 50070 | 50100 | 50280 | 49950 | 50040 | 50110 | -30 | 40 | 104190 | 189556 | 14104 |
| 1906 | 50000 | 50040 | 50210 | 49890 | 49970 | 50040 | -30 | 40 | 29530 | 90456 | 2144 |
| 1907 | 49990 | 50020 | 50180 | 49830 | 49950 | 49960 | -40 | -30 | 17020 | 24736 | -2294 |
| 1908 | 49980 | 49880 | 50160 | 49840 | 49950 | 50010 | -30 | 30 | 2944 | 13146 | 374 |
| 1909 | 49980 | 49970 | 50160 | 49840 | 49990 | 49970 | 10 | -10 | 1684 | 6400 | 486 |
| 1910 | 49990 | 50010 | 50160 | 49840 | 49950 | 50010 | -40 | 20 | 466 | 2810 | 76 |
| 1911 | 50010 | 50000 | 50180 | 49900 | 50000 | 50000 | -10 | -10 | 284 | 1746 | 68 |
| 1912 | 49980 | 49960 | 50180 | 49900 | 50000 | 50030 | 20 | 50 | 280 | 5508 | -24 |
| 2001 | 50040 | 50090 | 50150 | 49910 | 50010 | 50040 | -30 | 0 | 50 | 474 | -8 |
| 2002 | 50000 | 49970 | 50100 | 49970 | 50080 | 50020 | 80 | 20 | 24 | 58 | 8 |
| 小計 | 379120 | 678166 / -2234 | |||||||||
| 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 | 13670 | 13645 | 13685 | 13620 | 13645 | 13660 | -25 | -10 | 35264 | 117398 | -13738 |
| 1904 | 13730 | 13700 | 13735 | 13675 | 13695 | 13705 | -35 | -25 | 103528 | 230366 | -8822 |
| 1905 | 13720 | 13700 | 13735 | 13665 | 13690 | 13700 | -30 | -20 | 126400 | 310718 | 5212 |
| 1906 | 13730 | 13690 | 13750 | 13685 | 13700 | 13715 | -30 | -15 | 30130 | 135562 | 4192 |
| 1907 | 13765 | 13755 | 13785 | 13725 | 13750 | 13760 | -15 | -5 | 4888 | 43452 | -766 |
| 1908 | 13805 | 13800 | 13830 | 13770 | 13780 | 13800 | -25 | -5 | 2150 | 17794 | 200 |
| 1909 | 13855 | 13845 | 13875 | 13840 | 13840 | 13860 | -15 | 5 | 150 | 2628 | -16 |
| 1910 | 13890 | 13895 | 13920 | 13870 | 13900 | 13885 | 10 | -5 | 68 | 848 | -30 |
| 1911 | 13965 | 13920 | 13965 | 13915 | 13915 | 13945 | -50 | -20 | 40 | 1032 | -8 |
| 1912 | 14005 | 14020 | 14020 | 13990 | 14015 | 14005 | 10 | 0 | 10 | 520 | 0 |
| 2001 | 14075 | 14040 | 14040 | 14040 | 14040 | 14040 | -35 | -35 | 2 | 96 | 0 |
| 2002 | 14090 | 14050 | 14060 | 14050 | 14060 | 14055 | -30 | -35 | 4 | 52 | -2 |
| 小計 | 302634 | 860466 / -13778 | |||||||||
| 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 | 21840 | 21865 | 21980 | 21795 | 21885 | 21890 | 45 | 50 | 36624 | 64252 | -10448 |
| 1904 | 21770 | 21750 | 21920 | 21700 | 21830 | 21810 | 60 | 40 | 433744 | 232582 | -908 |
| 1905 | 21495 | 21475 | 21655 | 21440 | 21540 | 21540 | 45 | 45 | 136002 | 138700 | 16828 |
| 1906 | 21300 | 21300 | 21430 | 21240 | 21305 | 21325 | 5 | 25 | 42032 | 58732 | 4728 |
| 1907 | 21110 | 21105 | 21250 | 21065 | 21140 | 21155 | 30 | 45 | 11470 | 15776 | 3972 |
| 1908 | 20955 | 20915 | 21035 | 20910 | 20955 | 20975 | 0 | 20 | 200 | 1708 | -46 |
| 1909 | 20805 | 20740 | 20920 | 20740 | 20840 | 20860 | 35 | 55 | 56 | 1320 | 8 |
| 1910 | 20700 | 20680 | 20805 | 20680 | 20730 | 20720 | 30 | 20 | 22 | 416 | -2 |
| 1911 | 20590 | 20610 | 20665 | 20610 | 20640 | 20650 | 50 | 60 | 14 | 294 | 0 |
| 1912 | 20470 | 20510 | 20580 | 20510 | 20570 | 20550 | 100 | 80 | 26 | 748 | 4 |
| 2001 | 20585 | 20465 | 20600 | 20405 | 20500 | 20465 | -85 | -120 | 24 | 240 | 12 |
| 2002 | 20340 | 20375 | 20375 | 20345 | 20355 | 20355 | 15 | 15 | 6 | 26 | -2 |
| 小計 | 660220 | 514794 / 14146 | |||||||||
| 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 | 17085 | 17050 | 17195 | 17025 | 17145 | 17125 | 60 | 40 | 5180 | 9954 | -2876 |
| 1904 | 17065 | 17025 | 17200 | 16985 | 17145 | 17120 | 80 | 55 | 28182 | 47354 | 906 |
| 1905 | 17020 | 17025 | 17130 | 16970 | 17115 | 17085 | 95 | 65 | 7848 | 20274 | 1566 |
| 1906 | 17005 | 16965 | 17110 | 16960 | 17080 | 17070 | 75 | 65 | 484 | 2262 | 82 |
| 1907 | 16995 | 16965 | 17070 | 16965 | 17065 | 17040 | 70 | 45 | 24 | 224 | -4 |
| 1908 | 16970 | 16970 | 16970 | 0 | 0 | 0 | 104 | 0 | |||
| 1909 | 16980 | 17075 | 17135 | 16980 | 17075 | 17115 | 95 | 135 | 64 | 158 | -16 |
| 1910 | 16980 | 17005 | 17070 | 16995 | 17070 | 17050 | 90 | 70 | 18 | 142 | -16 |
| 1911 | 16900 | 17070 | 17070 | 17065 | 17070 | 17065 | 170 | 165 | 10 | 84 | -10 |
| 1912 | 16960 | 16920 | 17030 | 16920 | 17030 | 16975 | 70 | 15 | 4 | 58 | -2 |
| 2001 | 16905 | 16940 | 17040 | 16940 | 17040 | 16990 | 135 | 85 | 10 | 26 | -2 |
| 2002 | 16890 | 16890 | 16890 | 0 | 0 | 0 | 4 | 0 | |||
| 小計 | 41824 | 80644 / -372 | |||||||||
| 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 | 102130 | 102010 | 102400 | 101330 | 101690 | 101910 | -440 | -220 | 4774 | 9958 | -1658 |
| 1904 | 102510 | 102110 | 102610 | 101430 | 101870 | 102170 | -640 | -340 | 15620 | 33996 | -6626 |
| 1905 | 101710 | 101760 | 102110 | 100830 | 101190 | 101540 | -520 | -170 | 550664 | 322964 | 15326 |
| 1906 | 101530 | 101650 | 101940 | 100720 | 101080 | 101410 | -450 | -120 | 70030 | 56272 | 6768 |
| 1907 | 101490 | 101490 | 101920 | 100690 | 101130 | 101380 | -360 | -110 | 25530 | 21364 | 1168 |
| 1908 | 101520 | 101490 | 101980 | 100770 | 101200 | 101420 | -320 | -100 | 29774 | 5576 | -530 |
| 1909 | 101530 | 101300 | 101990 | 100800 | 101100 | 101500 | -430 | -30 | 5248 | 18794 | 918 |
| 1910 | 102570 | 101370 | 101370 | 100850 | 100850 | 101110 | -1720 | -1460 | 4 | 56 | -2 |
| 1911 | 101630 | 101550 | 101550 | 101550 | 101550 | 101550 | -80 | -80 | 2 | 98 | 0 |
| 1912 | 102320 | 101610 | 101770 | 101610 | 101610 | 101660 | -710 | -660 | 6 | 16 | 0 |
| 2001 | 101760 | 101680 | 101930 | 101180 | 101180 | 101630 | -580 | -130 | 62 | 234 | 14 |
| 2002 | 100640 | 102070 | 102080 | 102070 | 102080 | 102070 | 1440 | 1430 | 4 | 12 | 0 |
| 小計 | 701718 | 469340 / 15378 | |||||||||
| 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 | 150010 | 150010 | 150010 | 0 | 0 | 0 | 0 | 0 | |||
| 1904 | 150500 | 150500 | 150500 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 152050 | 151590 | 151790 | 150020 | 150350 | 150760 | -1700 | -1290 | 19688 | 35026 | -658 |
| 1906 | 150970 | 150970 | 150970 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 151780 | 151780 | 151780 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 151360 | 151360 | 151360 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 153140 | 152900 | 152900 | 151280 | 151710 | 152040 | -1430 | -1100 | 358 | 3002 | 2 |
| 1910 | 149250 | 149250 | 149250 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 151660 | 151660 | 151660 | 0 | 0 | 0 | 2 | 0 | |||
| 1912 | 151820 | 151820 | 151820 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 153090 | 152720 | 152720 | 152000 | 152050 | 152320 | -1040 | -770 | 18 | 152 | 6 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 20064 | 38190 / -650 | |||||||||
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。