| 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 | 46420 | 46500 | 46640 | 46390 | 46510 | 46560 | 90 | 140 | 17530 | 8340 | -8990 |
| 1908 | 46480 | 46530 | 46720 | 46440 | 46610 | 46610 | 130 | 130 | 62672 | 176876 | -6750 |
| 1909 | 46540 | 46620 | 46790 | 46500 | 46670 | 46660 | 130 | 120 | 115792 | 235920 | 1486 |
| 1910 | 46570 | 46700 | 46840 | 46540 | 46710 | 46700 | 140 | 130 | 20752 | 94056 | 2296 |
| 1911 | 46600 | 46680 | 46860 | 46560 | 46750 | 46740 | 150 | 140 | 4900 | 32818 | 600 |
| 1912 | 46630 | 46740 | 46900 | 46620 | 46760 | 46810 | 130 | 180 | 2526 | 20500 | 104 |
| 2001 | 46670 | 46840 | 46940 | 46650 | 46800 | 46850 | 130 | 180 | 828 | 6054 | 388 |
| 2002 | 46740 | 46870 | 46990 | 46750 | 46920 | 46920 | 180 | 180 | 132 | 3022 | -2 |
| 2003 | 46800 | 46910 | 47070 | 46790 | 46960 | 46960 | 160 | 160 | 180 | 2264 | 44 |
| 2004 | 46850 | 46940 | 47160 | 46870 | 47100 | 47080 | 250 | 230 | 186 | 1650 | -62 |
| 2005 | 46910 | 46980 | 47200 | 46920 | 47200 | 47120 | 290 | 210 | 88 | 962 | 52 |
| 2006 | 47020 | 47050 | 47240 | 47050 | 47240 | 47120 | 220 | 100 | 8 | 248 | 0 |
| 小計 | 225594 | 582710 / -10834 | |||||||||
| 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 | 13805 | 13765 | 13765 | 13710 | 13750 | 13725 | -55 | -80 | 13100 | 19970 | -10000 |
| 1908 | 13860 | 13785 | 13790 | 13730 | 13770 | 13750 | -90 | -110 | 100864 | 201484 | -4148 |
| 1909 | 13885 | 13800 | 13820 | 13765 | 13795 | 13785 | -90 | -100 | 53030 | 195288 | 1996 |
| 1910 | 13915 | 13840 | 13850 | 13795 | 13820 | 13810 | -95 | -105 | 15896 | 138110 | 3188 |
| 1911 | 13940 | 13895 | 13895 | 13830 | 13860 | 13850 | -80 | -90 | 5136 | 59622 | 1062 |
| 1912 | 13960 | 13900 | 13965 | 13860 | 13875 | 13870 | -85 | -90 | 1880 | 43518 | 70 |
| 2001 | 13965 | 13875 | 13915 | 13875 | 13890 | 13895 | -75 | -70 | 354 | 6736 | -114 |
| 2002 | 14005 | 13915 | 13925 | 13910 | 13925 | 13915 | -80 | -90 | 52 | 1148 | 2 |
| 2003 | 14015 | 13955 | 13955 | 13940 | 13955 | 13950 | -60 | -65 | 34 | 362 | -22 |
| 2004 | 14085 | 13970 | 13970 | 13960 | 13960 | 13965 | -125 | -120 | 6 | 202 | 0 |
| 2005 | 14200 | 14200 | 14200 | 0 | 0 | 0 | 154 | 0 | |||
| 2006 | 14145 | 14145 | 14145 | 0 | 0 | 0 | 112 | 0 | |||
| 小計 | 190352 | 666706 / -7966 | |||||||||
| 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 | 19110 | 19080 | 19260 | 19030 | 19085 | 19095 | -25 | -15 | 8010 | 12490 | -2840 |
| 1908 | 19145 | 19105 | 19240 | 19060 | 19105 | 19135 | -40 | -10 | 100128 | 145400 | -9486 |
| 1909 | 19120 | 19065 | 19195 | 18960 | 19045 | 19075 | -75 | -45 | 329278 | 263082 | 1432 |
| 1910 | 19080 | 19060 | 19145 | 18910 | 18995 | 19005 | -85 | -75 | 46910 | 91278 | 5578 |
| 1911 | 19060 | 18985 | 19090 | 18860 | 18930 | 18965 | -130 | -95 | 19146 | 29982 | 6362 |
| 1912 | 19030 | 18970 | 19050 | 18825 | 18905 | 18910 | -125 | -120 | 1686 | 6118 | 148 |
| 2001 | 19070 | 18940 | 19045 | 18835 | 18870 | 18935 | -200 | -135 | 298 | 2494 | 30 |
| 2002 | 19005 | 18940 | 19025 | 18845 | 18845 | 18925 | -160 | -80 | 22 | 544 | -4 |
| 2003 | 18990 | 18950 | 18950 | 18845 | 18850 | 18885 | -140 | -105 | 64 | 624 | -4 |
| 2004 | 18990 | 18940 | 18940 | 18850 | 18850 | 18855 | -140 | -135 | 24 | 268 | 6 |
| 2005 | 18990 | 18945 | 18945 | 18760 | 18795 | 18830 | -195 | -160 | 104 | 1030 | -8 |
| 2006 | 18995 | 18865 | 18940 | 18780 | 18780 | 18820 | -215 | -175 | 18 | 170 | 4 |
| 小計 | 505688 | 553480 / 1218 | |||||||||
| 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 | 16025 | 16100 | 16100 | 15990 | 16060 | 16035 | 35 | 10 | 550 | 6590 | -230 |
| 1908 | 16075 | 16005 | 16155 | 15975 | 16105 | 16080 | 30 | 5 | 35574 | 43846 | -1580 |
| 1909 | 16080 | 16025 | 16135 | 16000 | 16110 | 16075 | 30 | -5 | 27546 | 41282 | 2296 |
| 1910 | 16085 | 16025 | 16130 | 16015 | 16080 | 16070 | -5 | -15 | 1834 | 4430 | 756 |
| 1911 | 16090 | 16045 | 16185 | 16045 | 16095 | 16110 | 5 | 20 | 18 | 470 | -4 |
| 1912 | 15980 | 16085 | 16155 | 16060 | 16155 | 16105 | 175 | 125 | 8 | 244 | 0 |
| 2001 | 16060 | 16060 | 16060 | 0 | 0 | 0 | 76 | 0 | |||
| 2002 | 15925 | 15925 | 15925 | 0 | 0 | 0 | 64 | 0 | |||
| 2003 | 15835 | 15900 | 15900 | 65 | 65 | 0 | 38 | 0 | |||
| 2004 | 15910 | 15910 | 15910 | 0 | 0 | 0 | 34 | 0 | |||
| 2005 | 15895 | 15895 | 15895 | 0 | 0 | 0 | 26 | 0 | |||
| 2006 | 15900 | 15905 | 15905 | 5 | 5 | 0 | 18 | 0 | |||
| 小計 | 65530 | 97118 / 1238 | |||||||||
| 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 | 102720 | 103420 | 108800 | 102770 | 103200 | 103370 | 480 | 650 | 2004 | 18648 | 1068 |
| 1908 | 102680 | 103710 | 104130 | 102900 | 103840 | 103450 | 1160 | 770 | 519714 | 129020 | -7818 |
| 1909 | 102980 | 103950 | 104360 | 103100 | 104120 | 103690 | 1140 | 710 | 168146 | 172962 | 2760 |
| 1910 | 103120 | 104180 | 104590 | 103330 | 104300 | 103860 | 1180 | 740 | 122382 | 174424 | 8628 |
| 1911 | 103230 | 104260 | 104670 | 103480 | 104400 | 104000 | 1170 | 770 | 15982 | 21398 | 884 |
| 1912 | 103280 | 104370 | 104670 | 103630 | 104290 | 104110 | 1010 | 830 | 2966 | 5082 | 120 |
| 2001 | 103360 | 104400 | 104790 | 103650 | 104600 | 104280 | 1240 | 920 | 2966 | 14656 | 888 |
| 2002 | 103900 | 103970 | 103970 | 70 | 70 | 0 | 72 | 0 | |||
| 2003 | 103770 | 103770 | 103770 | 0 | 0 | 0 | 64 | 0 | |||
| 2004 | 103300 | 104260 | 104260 | 960 | 960 | 0 | 30 | 0 | |||
| 2005 | 103720 | 104450 | 104810 | 103920 | 104800 | 104370 | 1080 | 650 | 78 | 724 | 2 |
| 2006 | 103840 | 104010 | 104010 | 103700 | 103930 | 103910 | 90 | 70 | 12 | 74 | 0 |
| 小計 | 834250 | 537154 / 6532 | |||||||||
| 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 | 135720 | 134000 | 134000 | 134000 | 134000 | 134000 | -1720 | -1720 | 2 | 2 | -2 |
| 1909 | 134590 | 133810 | 135450 | 133170 | 134660 | 134370 | 70 | -220 | 26766 | 32298 | -1428 |
| 1910 | 134780 | 134560 | 134560 | -220 | -220 | 0 | 2 | 0 | |||
| 1911 | 133050 | 135300 | 135510 | 135200 | 135510 | 135300 | 2460 | 2250 | 24 | 56 | -4 |
| 1912 | 132790 | 132790 | 132790 | 0 | 0 | 0 | 6 | 0 | |||
| 2001 | 135960 | 134520 | 136500 | 134500 | 135920 | 135650 | -40 | -310 | 1386 | 7170 | 404 |
| 2002 | 136130 | 136130 | 136130 | 0 | 0 | 0 | 4 | 0 | |||
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141170 | 141170 | 141170 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 137430 | 136870 | 137680 | 136870 | 137680 | 137270 | 250 | -160 | 4 | 50 | 2 |
| 2006 | 142270 | 142270 | 142270 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 28182 | 39588 / -1028 | |||||||||
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。