| 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 | 46560 | 46410 | 46800 | 46410 | 46670 | 46570 | 110 | 10 | 7700 | 4990 | -3350 |
| 1908 | 46610 | 46490 | 46930 | 46440 | 46860 | 46730 | 250 | 120 | 78046 | 172998 | -3878 |
| 1909 | 46660 | 46540 | 47020 | 46530 | 46910 | 46780 | 250 | 120 | 153976 | 250068 | 14148 |
| 1910 | 46700 | 46590 | 47060 | 46560 | 46940 | 46840 | 240 | 140 | 25902 | 95830 | 1774 |
| 1911 | 46740 | 46610 | 47090 | 46610 | 47000 | 46870 | 260 | 130 | 5756 | 33594 | 776 |
| 1912 | 46810 | 46720 | 47140 | 46620 | 47050 | 46900 | 240 | 90 | 2410 | 21108 | 608 |
| 2001 | 46850 | 46700 | 47150 | 46700 | 47030 | 46990 | 180 | 140 | 436 | 6170 | 116 |
| 2002 | 46920 | 46820 | 47200 | 46800 | 47120 | 47060 | 200 | 140 | 188 | 3028 | 6 |
| 2003 | 46960 | 46920 | 47260 | 46900 | 47180 | 47150 | 220 | 190 | 150 | 2302 | 38 |
| 2004 | 47080 | 46980 | 47350 | 46980 | 47260 | 47260 | 180 | 180 | 128 | 1654 | 4 |
| 2005 | 47120 | 47020 | 47430 | 47020 | 47370 | 47320 | 250 | 200 | 38 | 956 | -6 |
| 2006 | 47120 | 47110 | 47440 | 47090 | 47350 | 47350 | 230 | 230 | 88 | 280 | 32 |
| 小計 | 274818 | 592978 / 10268 | |||||||||
| 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 | 13760 | 13900 | 13760 | 13850 | 13830 | 125 | 105 | 11510 | 11570 | -8400 |
| 1908 | 13750 | 13780 | 13885 | 13750 | 13865 | 13825 | 115 | 75 | 104388 | 198908 | -2576 |
| 1909 | 13785 | 13790 | 13900 | 13780 | 13865 | 13845 | 80 | 60 | 71276 | 200888 | 5600 |
| 1910 | 13810 | 13815 | 13920 | 13800 | 13880 | 13870 | 70 | 60 | 23290 | 140906 | 2796 |
| 1911 | 13850 | 13845 | 13950 | 13835 | 13905 | 13910 | 55 | 60 | 14824 | 62366 | 2744 |
| 1912 | 13870 | 13880 | 13975 | 13860 | 13925 | 13925 | 55 | 55 | 3868 | 44068 | 550 |
| 2001 | 13895 | 13890 | 13990 | 13890 | 13965 | 13955 | 70 | 60 | 754 | 6910 | 174 |
| 2002 | 13915 | 13965 | 14005 | 13965 | 14000 | 13995 | 85 | 80 | 20 | 1148 | 0 |
| 2003 | 13950 | 13995 | 14040 | 13995 | 14040 | 14015 | 90 | 65 | 38 | 358 | -4 |
| 2004 | 13965 | 14025 | 14025 | 14025 | 14025 | 14025 | 60 | 60 | 2 | 202 | 0 |
| 2005 | 14200 | 14090 | 14105 | 14090 | 14105 | 14100 | -95 | -100 | 44 | 176 | 22 |
| 2006 | 14145 | 14145 | 14145 | 0 | 0 | 0 | 112 | 0 | |||
| 小計 | 230014 | 667612 / 906 | |||||||||
| 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 | 19095 | 19175 | 19320 | 18220 | 19000 | 19180 | -95 | 85 | 6440 | 11350 | -1140 |
| 1908 | 19135 | 19175 | 19365 | 19140 | 19255 | 19250 | 120 | 115 | 114824 | 133772 | -11628 |
| 1909 | 19075 | 19105 | 19320 | 19090 | 19220 | 19215 | 145 | 140 | 403958 | 264138 | 1056 |
| 1910 | 19005 | 19015 | 19250 | 19015 | 19170 | 19145 | 165 | 140 | 54494 | 94344 | 3066 |
| 1911 | 18965 | 19000 | 19190 | 18985 | 19125 | 19100 | 160 | 135 | 17656 | 32762 | 2780 |
| 1912 | 18910 | 18965 | 19155 | 18955 | 19060 | 19065 | 150 | 155 | 2196 | 6062 | -56 |
| 2001 | 18935 | 18955 | 19110 | 18950 | 19015 | 19025 | 80 | 90 | 532 | 2322 | -172 |
| 2002 | 18925 | 18970 | 19075 | 18970 | 18990 | 19020 | 65 | 95 | 34 | 534 | -10 |
| 2003 | 18885 | 19010 | 19070 | 19010 | 19010 | 19040 | 125 | 155 | 14 | 620 | -4 |
| 2004 | 18855 | 18985 | 19030 | 18930 | 19000 | 18990 | 145 | 135 | 18 | 260 | -8 |
| 2005 | 18830 | 18860 | 19010 | 18860 | 18940 | 18950 | 110 | 120 | 100 | 1032 | 2 |
| 2006 | 18820 | 18855 | 18930 | 18855 | 18900 | 18900 | 80 | 80 | 14 | 162 | -8 |
| 小計 | 600280 | 547358 / -6122 | |||||||||
| 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 | 16070 | 16070 | 15940 | 16000 | 15990 | -35 | -45 | 1050 | 6630 | 40 |
| 1908 | 16080 | 16080 | 16170 | 15965 | 16060 | 16065 | -20 | -15 | 33910 | 40834 | -3012 |
| 1909 | 16075 | 16050 | 16170 | 15980 | 16040 | 16065 | -35 | -10 | 30196 | 43188 | 1906 |
| 1910 | 16070 | 16085 | 16155 | 15980 | 16040 | 16050 | -30 | -20 | 1290 | 5006 | 576 |
| 1911 | 16110 | 16100 | 16175 | 16035 | 16090 | 16070 | -20 | -40 | 118 | 556 | 86 |
| 1912 | 16105 | 16090 | 16090 | 16090 | 16090 | 16090 | -15 | -15 | 2 | 242 | -2 |
| 2001 | 16060 | 16060 | 16060 | 0 | 0 | 0 | 76 | 0 | |||
| 2002 | 15925 | 15925 | 15925 | 0 | 0 | 0 | 64 | 0 | |||
| 2003 | 15900 | 16105 | 16105 | 16080 | 16080 | 16085 | 180 | 185 | 6 | 40 | 2 |
| 2004 | 15910 | 15910 | 15910 | 0 | 0 | 0 | 34 | 0 | |||
| 2005 | 15895 | 15900 | 15900 | 5 | 5 | 0 | 26 | 0 | |||
| 2006 | 15905 | 16040 | 16225 | 16030 | 16030 | 16085 | 125 | 180 | 8 | 20 | 2 |
| 小計 | 66580 | 96716 / -402 | |||||||||
| 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 | 103370 | 103550 | 106100 | 102810 | 105700 | 105370 | 2330 | 2000 | 900 | 18288 | -360 |
| 1908 | 103450 | 103960 | 106620 | 103620 | 105930 | 105190 | 2480 | 1740 | 732862 | 133086 | 4066 |
| 1909 | 103690 | 104120 | 106860 | 103800 | 106180 | 105510 | 2490 | 1820 | 244340 | 180310 | 7348 |
| 1910 | 103860 | 104500 | 107040 | 104020 | 106360 | 105760 | 2500 | 1900 | 229040 | 190766 | 16342 |
| 1911 | 104000 | 104500 | 107160 | 104180 | 106400 | 105850 | 2400 | 1850 | 32732 | 23544 | 2146 |
| 1912 | 104110 | 105000 | 107240 | 104350 | 106630 | 106060 | 2520 | 1950 | 8628 | 6354 | 1272 |
| 2001 | 104280 | 104880 | 107350 | 104420 | 106620 | 105920 | 2340 | 1640 | 9442 | 17146 | 2490 |
| 2002 | 103970 | 104780 | 107450 | 104780 | 107450 | 106610 | 3480 | 2640 | 10 | 68 | -4 |
| 2003 | 103770 | 105000 | 105000 | 105000 | 105000 | 105000 | 1230 | 1230 | 4 | 68 | 4 |
| 2004 | 104260 | 104590 | 104850 | 104590 | 104850 | 104760 | 590 | 500 | 8 | 36 | 6 |
| 2005 | 104370 | 104820 | 107200 | 104730 | 106600 | 106740 | 2230 | 2370 | 682 | 1204 | 480 |
| 2006 | 103910 | 104880 | 107300 | 104650 | 107040 | 105940 | 3130 | 2030 | 106 | 126 | 52 |
| 小計 | 1258754 | 570996 / 33842 | |||||||||
| 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 | 134000 | 134000 | 134000 | 0 | 0 | 0 | 2 | 0 | |||
| 1909 | 134370 | 134170 | 134500 | 132900 | 133220 | 133620 | -1150 | -750 | 20680 | 32760 | 462 |
| 1910 | 134560 | 134560 | 134560 | 0 | 0 | 0 | 2 | 0 | |||
| 1911 | 135300 | 135000 | 135000 | 135000 | 135000 | 135000 | -300 | -300 | 16 | 56 | 0 |
| 1912 | 132790 | 132790 | 132790 | 0 | 0 | 0 | 6 | 0 | |||
| 2001 | 135650 | 135510 | 135680 | 134310 | 134660 | 134940 | -990 | -710 | 1534 | 7550 | 380 |
| 2002 | 136130 | 135420 | 135420 | -710 | -710 | 0 | 4 | 0 | |||
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141170 | 141050 | 141050 | -120 | -120 | 0 | 0 | 0 | |||
| 2005 | 137270 | 137270 | 137270 | 0 | 0 | 0 | 50 | 0 | |||
| 2006 | 142270 | 142150 | 142150 | -120 | -120 | 0 | 0 | 0 | |||
| 小計 | 22230 | 40430 / 842 | |||||||||
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。