| 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 | |||||||||||
| 1906 | 46530 | 46400 | 46520 | 46150 | 46200 | 46270 | -330 | -260 | 23110 | 13180 | -8270 |
| 1907 | 46630 | 46450 | 46580 | 46170 | 46250 | 46330 | -380 | -300 | 75286 | 191526 | -104 |
| 1908 | 46700 | 46430 | 46620 | 46200 | 46270 | 46380 | -430 | -320 | 140080 | 245120 | 12882 |
| 1909 | 46740 | 46450 | 46650 | 46240 | 46330 | 46410 | -410 | -330 | 29826 | 98902 | 4870 |
| 1910 | 46780 | 46540 | 46690 | 46290 | 46360 | 46450 | -420 | -330 | 6384 | 32180 | 1296 |
| 1911 | 46750 | 46590 | 46710 | 46350 | 46450 | 46470 | -300 | -280 | 1624 | 13366 | 452 |
| 1912 | 46860 | 46660 | 46750 | 46390 | 46480 | 46500 | -380 | -360 | 812 | 14428 | 88 |
| 2001 | 46910 | 46750 | 46750 | 46440 | 46530 | 46560 | -380 | -350 | 244 | 4316 | 16 |
| 2002 | 46880 | 46820 | 46820 | 46500 | 46590 | 46590 | -290 | -290 | 88 | 2326 | 6 |
| 2003 | 46920 | 46720 | 46760 | 46570 | 46620 | 46640 | -300 | -280 | 50 | 1706 | 32 |
| 2004 | 46990 | 46960 | 46960 | 46650 | 46650 | 46830 | -340 | -160 | 10 | 1788 | 6 |
| 2005 | 47010 | 47140 | 47140 | 46640 | 46640 | 46810 | -370 | -200 | 66 | 778 | 14 |
| 小計 | 277580 | 619616 / 11288 | |||||||||
| 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 | |||||||||||
| 1906 | 14040 | 13990 | 14065 | 13990 | 14030 | 14030 | -10 | -10 | 6700 | 45040 | -5440 |
| 1907 | 14015 | 14000 | 14040 | 13975 | 13995 | 14005 | -20 | -10 | 75972 | 196234 | -11104 |
| 1908 | 13975 | 13930 | 13985 | 13920 | 13955 | 13955 | -20 | -20 | 60366 | 236838 | 6456 |
| 1909 | 13925 | 13880 | 13940 | 13880 | 13905 | 13905 | -20 | -20 | 18440 | 114522 | 10 |
| 1910 | 13870 | 13875 | 13900 | 13845 | 13860 | 13865 | -10 | -5 | 13376 | 113842 | 2804 |
| 1911 | 13855 | 13825 | 13885 | 13825 | 13845 | 13850 | -10 | -5 | 3930 | 36540 | 90 |
| 1912 | 13835 | 13825 | 13865 | 13800 | 13825 | 13835 | -10 | 0 | 3546 | 16466 | 2108 |
| 2001 | 13835 | 13830 | 13855 | 13820 | 13840 | 13830 | 5 | -5 | 756 | 3864 | 270 |
| 2002 | 13860 | 13865 | 13885 | 13835 | 13835 | 13850 | -25 | -10 | 158 | 446 | 150 |
| 2003 | 13880 | 13920 | 13920 | 13860 | 13860 | 13885 | -20 | 5 | 34 | 280 | 12 |
| 2004 | 13910 | 13975 | 13975 | 13890 | 13890 | 13935 | -20 | 25 | 28 | 170 | 14 |
| 2005 | 13895 | 13930 | 13985 | 13930 | 13930 | 13935 | 35 | 40 | 104 | 84 | 14 |
| 小計 | 183410 | 764326 / -4616 | |||||||||
| 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 | |||||||||||
| 1906 | 21275 | 21350 | 21400 | 21240 | 21330 | 21315 | 55 | 40 | 9380 | 39230 | -3910 |
| 1907 | 20735 | 20635 | 20775 | 20535 | 20675 | 20670 | -60 | -65 | 253394 | 210662 | -17710 |
| 1908 | 20380 | 20290 | 20415 | 20160 | 20285 | 20300 | -95 | -80 | 264570 | 263694 | 7206 |
| 1909 | 20115 | 20010 | 20165 | 19910 | 20045 | 20045 | -70 | -70 | 49770 | 125834 | 3654 |
| 1910 | 19915 | 19865 | 19980 | 19730 | 19870 | 19860 | -45 | -55 | 11328 | 26350 | 2514 |
| 1911 | 19810 | 19730 | 19820 | 19590 | 19700 | 19715 | -110 | -95 | 930 | 4996 | 172 |
| 1912 | 19715 | 19565 | 19700 | 19490 | 19625 | 19620 | -90 | -95 | 168 | 4068 | -12 |
| 2001 | 19630 | 19500 | 19575 | 19395 | 19475 | 19475 | -155 | -155 | 50 | 1772 | 10 |
| 2002 | 19530 | 19460 | 19470 | 19310 | 19405 | 19420 | -125 | -110 | 44 | 436 | 16 |
| 2003 | 19375 | 19375 | 19405 | 19225 | 19310 | 19330 | -65 | -45 | 66 | 612 | 6 |
| 2004 | 19350 | 19270 | 19335 | 19160 | 19160 | 19230 | -190 | -120 | 18 | 248 | 6 |
| 2005 | 19295 | 19230 | 19285 | 19100 | 19190 | 19210 | -105 | -85 | 158 | 468 | 28 |
| 小計 | 589876 | 678370 / -8020 | |||||||||
| 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 | |||||||||||
| 1906 | 16055 | 16060 | 16110 | 16010 | 16030 | 16060 | -25 | 5 | 510 | 3890 | -280 |
| 1907 | 16140 | 16050 | 16170 | 16020 | 16065 | 16085 | -75 | -55 | 28182 | 43966 | -2224 |
| 1908 | 16125 | 16045 | 16130 | 16005 | 16065 | 16055 | -60 | -70 | 13014 | 28384 | 676 |
| 1909 | 16160 | 16025 | 16125 | 16000 | 16050 | 16045 | -110 | -115 | 1314 | 9048 | 306 |
| 1910 | 16125 | 15985 | 16105 | 15985 | 16060 | 16060 | -65 | -65 | 452 | 1742 | 216 |
| 1911 | 16125 | 16060 | 16100 | 16040 | 16040 | 16075 | -85 | -50 | 114 | 326 | 104 |
| 1912 | 16095 | 16060 | 16125 | 16060 | 16080 | 16085 | -15 | -10 | 62 | 206 | 22 |
| 2001 | 16005 | 15975 | 16075 | 15975 | 16075 | 16040 | 70 | 35 | 10 | 60 | 2 |
| 2002 | 15970 | 16055 | 16090 | 16055 | 16080 | 16070 | 110 | 100 | 40 | 62 | 26 |
| 2003 | 15965 | 16005 | 16070 | 16005 | 16070 | 16055 | 105 | 90 | 20 | 34 | 18 |
| 2004 | 15965 | 16045 | 16065 | 16045 | 16065 | 16055 | 100 | 90 | 4 | 26 | 4 |
| 2005 | 15885 | 16035 | 16035 | 16035 | 16035 | 16035 | 150 | 150 | 4 | 24 | 4 |
| 小計 | 43726 | 87768 / -1126 | |||||||||
| 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 | |||||||||||
| 1906 | 97860 | 98000 | 99700 | 98000 | 99680 | 98640 | 1820 | 780 | 468 | 16452 | -120 |
| 1907 | 97870 | 97400 | 100120 | 97290 | 99950 | 98400 | 2080 | 530 | 679724 | 165674 | 8532 |
| 1908 | 97470 | 96690 | 99510 | 96680 | 99300 | 97830 | 1830 | 360 | 384368 | 222342 | 16426 |
| 1909 | 97040 | 96370 | 98750 | 96110 | 98610 | 97390 | 1570 | 350 | 75976 | 142138 | 3990 |
| 1910 | 96620 | 95870 | 98350 | 95850 | 98260 | 96780 | 1640 | 160 | 46782 | 38188 | 2854 |
| 1911 | 96260 | 95880 | 98040 | 95870 | 98040 | 96620 | 1780 | 360 | 3280 | 11842 | 1468 |
| 1912 | 96250 | 96360 | 98020 | 95780 | 98020 | 96910 | 1770 | 660 | 10 | 222 | 8 |
| 2001 | 96240 | 95690 | 98070 | 95690 | 97960 | 96360 | 1720 | 120 | 1846 | 4642 | 328 |
| 2002 | 96420 | 96820 | 96820 | 400 | 400 | 0 | 46 | 0 | |||
| 2003 | 96790 | 96870 | 96870 | 80 | 80 | 0 | 52 | 0 | |||
| 2004 | 96680 | 96050 | 96050 | 96040 | 96040 | 96040 | -640 | -640 | 6 | 32 | 4 |
| 2005 | 96180 | 96010 | 97590 | 95870 | 97590 | 96610 | 1410 | 430 | 66 | 388 | 14 |
| 小計 | 1192526 | 602018 / 33504 | |||||||||
| 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 | |||||||||||
| 1906 | 143500 | 143500 | 143500 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 144730 | 144730 | 144730 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 143750 | 143750 | 143750 | 0 | 0 | 0 | 6 | 0 | |||
| 1909 | 145250 | 145280 | 145750 | 144820 | 145530 | 145300 | 280 | 50 | 10404 | 41454 | -132 |
| 1910 | 145210 | 145210 | 145210 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 145190 | 145190 | 145190 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 146550 | 146060 | 146900 | 146030 | 146790 | 146470 | 240 | -80 | 162 | 676 | 116 |
| 2002 | 150020 | 150020 | 150020 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 149840 | 149840 | 149840 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 149840 | 149840 | 149840 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 56 | 0 | |||
| 小計 | 10566 | 42194 / -16 | |||||||||
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。