| 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 | 46400 | 46380 | 46460 | 46200 | 46280 | 46320 | -120 | -80 | 21450 | 57740 | -4320 |
| 1908 | 46450 | 46400 | 46520 | 46220 | 46280 | 46380 | -170 | -70 | 70522 | 210286 | 962 |
| 1909 | 46500 | 46480 | 46570 | 46260 | 46320 | 46420 | -180 | -80 | 65898 | 216880 | 9092 |
| 1910 | 46510 | 46500 | 46590 | 46300 | 46360 | 46450 | -150 | -60 | 18792 | 77462 | 4890 |
| 1911 | 46550 | 46540 | 46630 | 46340 | 46410 | 46480 | -140 | -70 | 4046 | 26792 | 1002 |
| 1912 | 46610 | 46590 | 46660 | 46370 | 46430 | 46500 | -180 | -110 | 908 | 18560 | 138 |
| 2001 | 46650 | 46610 | 46690 | 46430 | 46510 | 46570 | -140 | -80 | 216 | 5002 | 72 |
| 2002 | 46710 | 46660 | 46760 | 46500 | 46600 | 46600 | -110 | -110 | 146 | 2682 | 0 |
| 2003 | 46760 | 46770 | 46770 | 46630 | 46660 | 46660 | -100 | -100 | 20 | 2118 | 4 |
| 2004 | 46910 | 46850 | 46850 | 46710 | 46720 | 46730 | -190 | -180 | 18 | 1762 | 14 |
| 2005 | 46870 | 46910 | 46910 | 46760 | 46760 | 46800 | -110 | -70 | 146 | 938 | -8 |
| 2006 | 46950 | 46910 | 46910 | 46790 | 46880 | 46820 | -70 | -130 | 62 | 130 | 42 |
| 小計 | 182224 | 620352 / 11888 | |||||||||
| 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 | 13725 | 13770 | 13860 | 13740 | 13775 | 13785 | 50 | 60 | 14430 | 55450 | -3950 |
| 1908 | 13740 | 13785 | 13895 | 13760 | 13790 | 13805 | 50 | 65 | 107560 | 214708 | -15676 |
| 1909 | 13755 | 13795 | 13870 | 13770 | 13790 | 13810 | 35 | 55 | 49558 | 184212 | -2250 |
| 1910 | 13780 | 13835 | 13880 | 13790 | 13800 | 13830 | 20 | 50 | 24222 | 122374 | -3596 |
| 1911 | 13805 | 13855 | 13905 | 13815 | 13820 | 13850 | 15 | 45 | 6566 | 48738 | 1626 |
| 1912 | 13825 | 13880 | 13910 | 13820 | 13825 | 13855 | 0 | 30 | 3332 | 41982 | 1162 |
| 2001 | 13850 | 13900 | 13940 | 13850 | 13850 | 13870 | 0 | 20 | 470 | 6608 | 330 |
| 2002 | 13855 | 13950 | 13950 | 13885 | 13885 | 13915 | 30 | 60 | 52 | 1170 | -4 |
| 2003 | 13880 | 13970 | 13970 | 13915 | 13915 | 13920 | 35 | 40 | 28 | 404 | -2 |
| 2004 | 13765 | 13960 | 13960 | 13900 | 13900 | 13920 | 135 | 155 | 6 | 192 | 4 |
| 2005 | 13940 | 13960 | 13960 | 13960 | 13960 | 13960 | 20 | 20 | 2 | 152 | -2 |
| 2006 | 13995 | 13995 | 13995 | 0 | 0 | 0 | 90 | 0 | |||
| 小計 | 206226 | 676080 / -22358 | |||||||||
| 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 | 19880 | 19750 | 19810 | 19495 | 19570 | 19590 | -310 | -290 | 34060 | 55930 | -16580 |
| 1908 | 19665 | 19560 | 19580 | 19365 | 19405 | 19445 | -260 | -220 | 333046 | 212728 | -6122 |
| 1909 | 19520 | 19435 | 19435 | 19245 | 19295 | 19315 | -225 | -205 | 194358 | 237102 | 13502 |
| 1910 | 19395 | 19330 | 19330 | 19145 | 19200 | 19210 | -195 | -185 | 38668 | 60694 | 5432 |
| 1911 | 19265 | 19230 | 19230 | 19060 | 19145 | 19120 | -120 | -145 | 9450 | 13754 | 1438 |
| 1912 | 19175 | 19060 | 19160 | 19000 | 19060 | 19065 | -115 | -110 | 1270 | 6530 | 80 |
| 2001 | 19105 | 18990 | 19100 | 18920 | 18985 | 18975 | -120 | -130 | 654 | 2328 | 176 |
| 2002 | 19085 | 18885 | 19030 | 18885 | 18985 | 18955 | -100 | -130 | 36 | 558 | 12 |
| 2003 | 18985 | 18880 | 18985 | 18840 | 18945 | 18910 | -40 | -75 | 84 | 642 | 32 |
| 2004 | 18975 | 18845 | 18940 | 18765 | 18905 | 18880 | -70 | -95 | 48 | 272 | 26 |
| 2005 | 18925 | 18850 | 18895 | 18765 | 18875 | 18830 | -50 | -95 | 226 | 944 | 72 |
| 2006 | 18855 | 18765 | 18850 | 18725 | 18835 | 18785 | -20 | -70 | 82 | 182 | 32 |
| 小計 | 611982 | 591664 / -1900 | |||||||||
| 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 | 16035 | 16105 | 16105 | 15940 | 15955 | 15980 | -80 | -55 | 1380 | 7870 | -190 |
| 1908 | 16050 | 16135 | 16195 | 15975 | 16010 | 16055 | -40 | 5 | 31498 | 50750 | 1036 |
| 1909 | 16055 | 16105 | 16170 | 15980 | 16005 | 16035 | -50 | -20 | 15038 | 26804 | 3724 |
| 1910 | 16055 | 16150 | 16150 | 15990 | 16005 | 16035 | -50 | -20 | 704 | 2988 | 222 |
| 1911 | 16080 | 16145 | 16220 | 16000 | 16030 | 16080 | -50 | 0 | 36 | 434 | 16 |
| 1912 | 16080 | 16025 | 16025 | 16025 | 16025 | 16025 | -55 | -55 | 2 | 238 | 2 |
| 2001 | 16050 | 16000 | 16095 | 16000 | 16020 | 16045 | -30 | -5 | 8 | 74 | 6 |
| 2002 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 60 | 0 | |||
| 2003 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 32 | 0 | |||
| 2004 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 30 | 0 | |||
| 2005 | 16120 | 16120 | 16120 | 0 | 0 | 0 | 26 | 0 | |||
| 2006 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 6 | 0 | |||
| 小計 | 48666 | 89312 / 4816 | |||||||||
| 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 | 97820 | 97990 | 98550 | 97070 | 97790 | 97820 | -30 | 0 | 2172 | 19404 | -336 |
| 1908 | 98160 | 98280 | 98900 | 97340 | 98030 | 98050 | -130 | -110 | 562562 | 112136 | -14020 |
| 1909 | 98350 | 98370 | 99100 | 97510 | 98230 | 98250 | -120 | -100 | 99118 | 119666 | 334 |
| 1910 | 98410 | 98500 | 99180 | 97640 | 98250 | 98340 | -160 | -70 | 87956 | 119436 | 3808 |
| 1911 | 98360 | 98570 | 99140 | 97680 | 98200 | 98360 | -160 | 0 | 16056 | 13662 | 474 |
| 1912 | 98250 | 98610 | 99000 | 97680 | 98310 | 98380 | 60 | 130 | 2650 | 3038 | 426 |
| 2001 | 98290 | 98550 | 99310 | 97800 | 98500 | 98400 | 210 | 110 | 1194 | 9652 | 336 |
| 2002 | 98390 | 98310 | 98440 | 98000 | 98440 | 98210 | 50 | -180 | 12 | 56 | 6 |
| 2003 | 98380 | 98490 | 98490 | 97830 | 98230 | 98260 | -150 | -120 | 8 | 60 | 4 |
| 2004 | 98190 | 98380 | 98500 | 98380 | 98500 | 98440 | 310 | 250 | 4 | 28 | 2 |
| 2005 | 98350 | 98960 | 98980 | 97830 | 98250 | 98330 | -100 | -20 | 82 | 552 | 28 |
| 2006 | 98790 | 98950 | 98950 | 98400 | 98400 | 98670 | -390 | -120 | 4 | 30 | 0 |
| 小計 | 771818 | 397720 / -8938 | |||||||||
| 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 | 138340 | 138340 | 138340 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 133600 | 133400 | 133600 | -200 | 0 | 0 | 6 | 0 | |||
| 1909 | 133980 | 134120 | 134490 | 133460 | 134000 | 133860 | 20 | -120 | 32098 | 40768 | -2936 |
| 1910 | 134600 | 134600 | 134600 | 0 | 0 | 0 | 2 | 0 | |||
| 1911 | 133050 | 133050 | 133050 | 0 | 0 | 0 | 60 | 0 | |||
| 1912 | 133830 | 133830 | 133830 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 135330 | 135260 | 135900 | 134900 | 135350 | 135230 | 20 | -100 | 1660 | 4688 | 708 |
| 2002 | 135000 | 134420 | 134420 | 134420 | 134420 | 134420 | -580 | -580 | 2 | 8 | -2 |
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141170 | 141170 | 141170 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 134610 | 134660 | 134660 | 50 | 50 | 0 | 48 | 0 | |||
| 2006 | 142270 | 142270 | 142270 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 33760 | 45580 / -2230 | |||||||||
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。