| 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 | |||||||||||
| 1907 | 46830 | 46690 | 46970 | 46620 | 46720 | 46780 | -110 | -50 | 57258 | 136018 | -8392 |
| 1908 | 46890 | 46720 | 47020 | 46660 | 46750 | 46830 | -140 | -60 | 138246 | 245078 | -612 |
| 1909 | 46930 | 46800 | 47060 | 46710 | 46780 | 46860 | -150 | -70 | 38934 | 121932 | 4590 |
| 1910 | 46960 | 46780 | 47070 | 46730 | 46830 | 46870 | -130 | -90 | 9122 | 40384 | 1132 |
| 1911 | 46970 | 46800 | 47090 | 46790 | 46850 | 46910 | -120 | -60 | 2686 | 15840 | 638 |
| 1912 | 47020 | 46900 | 47140 | 46870 | 46880 | 46940 | -140 | -80 | 494 | 15284 | 22 |
| 2001 | 47080 | 46860 | 47140 | 46860 | 46940 | 46970 | -140 | -110 | 174 | 4396 | 8 |
| 2002 | 47160 | 47040 | 47210 | 47040 | 47050 | 47080 | -110 | -80 | 28 | 2520 | 4 |
| 2003 | 47180 | 47100 | 47180 | 47040 | 47110 | 47100 | -70 | -80 | 24 | 1758 | 6 |
| 2004 | 47160 | 47130 | 47190 | 46870 | 47190 | 47050 | 30 | -110 | 40 | 1764 | 0 |
| 2005 | 47180 | 47120 | 47230 | 47060 | 47090 | 47120 | -90 | -60 | 32 | 836 | 0 |
| 2006 | 47200 | 47140 | 47140 | 47130 | 47130 | 47130 | -70 | -70 | 4 | 28 | 4 |
| 小計 | 247042 | 585838 / -2600 | |||||||||
| 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 | |||||||||||
| 1907 | 13860 | 13820 | 13875 | 13795 | 13865 | 13825 | 5 | -35 | 38510 | 134124 | -9200 |
| 1908 | 13835 | 13755 | 13845 | 13750 | 13830 | 13800 | -5 | -35 | 122680 | 266324 | -2448 |
| 1909 | 13795 | 13730 | 13800 | 13685 | 13790 | 13755 | -5 | -40 | 34908 | 135028 | 8760 |
| 1910 | 13770 | 13710 | 13770 | 13685 | 13755 | 13730 | -15 | -40 | 23220 | 115586 | -534 |
| 1911 | 13730 | 13660 | 13745 | 13660 | 13740 | 13705 | 10 | -25 | 4642 | 30382 | 384 |
| 1912 | 13780 | 13605 | 13735 | 13605 | 13720 | 13700 | -60 | -80 | 4138 | 28078 | 1332 |
| 2001 | 13715 | 13675 | 13715 | 13665 | 13710 | 13700 | -5 | -15 | 176 | 6506 | 106 |
| 2002 | 13750 | 13705 | 13735 | 13700 | 13730 | 13710 | -20 | -40 | 86 | 946 | 42 |
| 2003 | 13795 | 13765 | 13780 | 13765 | 13780 | 13770 | -15 | -25 | 4 | 370 | 2 |
| 2004 | 13775 | 13775 | 13775 | 0 | 0 | 0 | 184 | 0 | |||
| 2005 | 13780 | 13800 | 13800 | 13800 | 13800 | 13800 | 20 | 20 | 2 | 146 | 0 |
| 2006 | 13770 | 13840 | 13905 | 13825 | 13825 | 13870 | 55 | 100 | 10 | 10 | 4 |
| 小計 | 228376 | 717684 / -1552 | |||||||||
| 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 | |||||||||||
| 1907 | 19870 | 19695 | 19880 | 19575 | 19825 | 19740 | -45 | -130 | 59948 | 121142 | -6672 |
| 1908 | 19660 | 19420 | 19645 | 19305 | 19585 | 19470 | -75 | -190 | 561526 | 307242 | -25776 |
| 1909 | 19520 | 19275 | 19495 | 19180 | 19440 | 19335 | -80 | -185 | 100522 | 168236 | 3340 |
| 1910 | 19410 | 19175 | 19385 | 19085 | 19350 | 19250 | -60 | -160 | 23976 | 34330 | 1482 |
| 1911 | 19295 | 19100 | 19285 | 19000 | 19245 | 19160 | -50 | -135 | 2420 | 6812 | 62 |
| 1912 | 19200 | 19005 | 19220 | 18915 | 19175 | 19055 | -25 | -145 | 688 | 4878 | 58 |
| 2001 | 19180 | 18940 | 19160 | 18885 | 19080 | 18985 | -100 | -195 | 324 | 2162 | 128 |
| 2002 | 19055 | 18935 | 19145 | 18835 | 19065 | 19005 | 10 | -50 | 26 | 568 | 8 |
| 2003 | 18965 | 18815 | 18985 | 18805 | 18950 | 18920 | -15 | -45 | 36 | 660 | 4 |
| 2004 | 18990 | 18795 | 18980 | 18795 | 18930 | 18875 | -60 | -115 | 22 | 276 | -2 |
| 2005 | 18895 | 18755 | 18905 | 18720 | 18870 | 18820 | -25 | -75 | 162 | 802 | 20 |
| 2006 | 18865 | 18750 | 18900 | 18670 | 18785 | 18770 | -80 | -95 | 50 | 136 | -4 |
| 小計 | 749700 | 647244 / -27352 | |||||||||
| 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 | |||||||||||
| 1907 | 16060 | 15960 | 16185 | 15930 | 16165 | 16040 | 105 | -20 | 23874 | 22662 | -7878 |
| 1908 | 16045 | 15910 | 16165 | 15910 | 16160 | 16035 | 115 | -10 | 46272 | 48912 | 3256 |
| 1909 | 16035 | 15990 | 16130 | 15905 | 16125 | 16040 | 90 | 5 | 4698 | 12784 | 448 |
| 1910 | 16030 | 15930 | 16130 | 15905 | 16120 | 16050 | 90 | 20 | 262 | 1906 | 0 |
| 1911 | 16050 | 16050 | 16105 | 16050 | 16105 | 16065 | 55 | 15 | 6 | 346 | 0 |
| 1912 | 16075 | 16075 | 16075 | 0 | 0 | 0 | 206 | 0 | |||
| 2001 | 16035 | 16185 | 16185 | 16185 | 16185 | 16185 | 150 | 150 | 2 | 72 | 2 |
| 2002 | 16145 | 16145 | 16145 | 0 | 0 | 0 | 64 | 0 | |||
| 2003 | 16195 | 16180 | 16180 | -15 | -15 | 0 | 32 | 0 | |||
| 2004 | 16105 | 16105 | 16105 | 0 | 0 | 0 | 28 | 0 | |||
| 2005 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 24 | 0 | |||
| 2006 | 16085 | 16085 | 16085 | 0 | 0 | 0 | 4 | 0 | |||
| 小計 | 75114 | 87040 / -4172 | |||||||||
| 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 | |||||||||||
| 1907 | 99490 | 98830 | 99300 | 98500 | 98800 | 98890 | -690 | -600 | 108450 | 75846 | -9926 |
| 1908 | 99200 | 98400 | 99000 | 98050 | 98670 | 98560 | -530 | -640 | 645824 | 228938 | -13680 |
| 1909 | 98770 | 98680 | 98860 | 97890 | 98510 | 98420 | -260 | -350 | 76856 | 133000 | -7080 |
| 1910 | 98460 | 98130 | 98680 | 97710 | 98330 | 98230 | -130 | -230 | 39042 | 45544 | 5066 |
| 1911 | 97970 | 97910 | 98450 | 97550 | 98020 | 97970 | 50 | 0 | 1414 | 11504 | 8 |
| 1912 | 98210 | 97860 | 98180 | 97500 | 98180 | 97920 | -30 | -290 | 42 | 246 | 8 |
| 2001 | 97780 | 97750 | 98080 | 97300 | 97800 | 97660 | 20 | -120 | 1066 | 5338 | 34 |
| 2002 | 97120 | 97860 | 97860 | 97860 | 97860 | 97860 | 740 | 740 | 2 | 44 | -2 |
| 2003 | 97850 | 97680 | 97680 | 97670 | 97670 | 97670 | -180 | -180 | 8 | 44 | -4 |
| 2004 | 98170 | 98170 | 98170 | 0 | 0 | 0 | 32 | 0 | |||
| 2005 | 98040 | 97570 | 98070 | 97310 | 97970 | 97650 | -70 | -390 | 32 | 438 | -2 |
| 2006 | 97930 | 97540 | 97540 | 97540 | 97540 | 97540 | -390 | -390 | 2 | 10 | 0 |
| 小計 | 872738 | 500984 / -25578 | |||||||||
| 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 | |||||||||||
| 1907 | 145630 | 145630 | 145630 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 144480 | 141480 | 141480 | 141480 | 141480 | 141480 | -3000 | -3000 | 2 | 6 | 0 |
| 1909 | 144410 | 144110 | 144350 | 143220 | 143380 | 143720 | -1030 | -690 | 12328 | 42584 | 1052 |
| 1910 | 143920 | 143240 | 143240 | -680 | -680 | 0 | 0 | 0 | |||
| 1911 | 144380 | 143690 | 143690 | -690 | -690 | 0 | 0 | 0 | |||
| 1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 145830 | 145360 | 145690 | 144820 | 144820 | 145200 | -1010 | -630 | 212 | 1184 | 126 |
| 2002 | 150020 | 150020 | 150020 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 149840 | 149840 | 149840 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 149520 | 149520 | 149520 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 42 | 0 | |||
| 2006 | 147420 | 147420 | 147420 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 12542 | 43818 / 1178 | |||||||||
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。