| 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 | |||||||||||
| 1908 | 46980 | 47130 | 47180 | 46870 | 47000 | 46980 | 20 | 0 | 37100 | 106334 | -6802 |
| 1909 | 47060 | 47200 | 47220 | 46910 | 47050 | 47060 | -10 | 0 | 107252 | 242812 | -3138 |
| 1910 | 47100 | 47250 | 47280 | 46970 | 47110 | 47110 | 10 | 10 | 35788 | 130186 | 1398 |
| 1911 | 47150 | 47340 | 47350 | 47030 | 47180 | 47160 | 30 | 10 | 10070 | 45268 | 1284 |
| 1912 | 47180 | 47310 | 47350 | 47060 | 47220 | 47200 | 40 | 20 | 3576 | 29032 | 502 |
| 2001 | 47230 | 47390 | 47390 | 47090 | 47240 | 47210 | 10 | -20 | 620 | 6982 | 90 |
| 2002 | 47270 | 47440 | 47440 | 47160 | 47330 | 47260 | 60 | -10 | 150 | 3554 | 36 |
| 2003 | 47350 | 47460 | 47480 | 47250 | 47390 | 47340 | 40 | -10 | 164 | 2570 | 18 |
| 2004 | 47440 | 47570 | 47570 | 47370 | 47480 | 47460 | 40 | 20 | 108 | 1644 | -8 |
| 2005 | 47500 | 47600 | 47620 | 47400 | 47590 | 47530 | 90 | 30 | 24 | 996 | -2 |
| 2006 | 47570 | 47660 | 47660 | 47510 | 47600 | 47600 | 30 | 30 | 28 | 384 | 8 |
| 2007 | 47590 | 47670 | 47670 | 47670 | 47670 | 47670 | 80 | 80 | 2 | 14 | 2 |
| 小計 | 194882 | 569776 / -6612 | |||||||||
| 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 | |||||||||||
| 1908 | 13840 | 13875 | 13935 | 13850 | 13875 | 13895 | 35 | 55 | 29344 | 107064 | -4080 |
| 1909 | 13845 | 13890 | 13950 | 13870 | 13875 | 13905 | 30 | 60 | 121070 | 244996 | 104 |
| 1910 | 13855 | 13890 | 13940 | 13865 | 13875 | 13900 | 20 | 45 | 43334 | 175002 | 6790 |
| 1911 | 13870 | 13870 | 13950 | 13865 | 13875 | 13895 | 5 | 25 | 19974 | 87206 | 4032 |
| 1912 | 13875 | 13880 | 13945 | 13865 | 13880 | 13895 | 5 | 20 | 14620 | 68236 | 5940 |
| 2001 | 13895 | 13985 | 13985 | 13880 | 13900 | 13905 | 5 | 10 | 7050 | 16988 | 4764 |
| 2002 | 13915 | 13915 | 13980 | 13915 | 13915 | 13945 | 0 | 30 | 336 | 2494 | 86 |
| 2003 | 13940 | 13975 | 13995 | 13945 | 13995 | 13960 | 55 | 20 | 12 | 504 | 4 |
| 2004 | 13930 | 13990 | 13990 | 13980 | 13980 | 13980 | 50 | 50 | 6 | 224 | 4 |
| 2005 | 13930 | 14065 | 14065 | 14015 | 14040 | 14035 | 110 | 105 | 8 | 176 | 0 |
| 2006 | 14030 | 14035 | 14040 | 14035 | 14040 | 14035 | 10 | 5 | 4 | 114 | 2 |
| 2007 | 14105 | 14100 | 14100 | 14100 | 14100 | 14100 | -5 | -5 | 2 | 6 | 2 |
| 小計 | 235760 | 703010 / 17648 | |||||||||
| 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 | |||||||||||
| 1908 | 19300 | 19285 | 19350 | 19175 | 19270 | 19230 | -30 | -70 | 25762 | 58664 | -5396 |
| 1909 | 19300 | 19255 | 19345 | 19140 | 19250 | 19225 | -50 | -75 | 306304 | 263312 | -2224 |
| 1910 | 19275 | 19215 | 19310 | 19120 | 19210 | 19190 | -65 | -85 | 91774 | 130956 | 7094 |
| 1911 | 19235 | 19165 | 19270 | 19090 | 19180 | 19155 | -55 | -80 | 19602 | 56348 | 3372 |
| 1912 | 19200 | 19200 | 19240 | 19075 | 19155 | 19120 | -45 | -80 | 1934 | 8042 | 138 |
| 2001 | 19190 | 19210 | 19210 | 19070 | 19130 | 19125 | -60 | -65 | 138 | 2086 | 56 |
| 2002 | 19200 | 19200 | 19200 | 19075 | 19125 | 19120 | -75 | -80 | 16 | 872 | 0 |
| 2003 | 19155 | 19060 | 19060 | 19050 | 19050 | 19055 | -105 | -100 | 4 | 502 | 0 |
| 2004 | 19145 | 19145 | 19145 | 0 | 0 | 0 | 280 | 0 | |||
| 2005 | 19110 | 19130 | 19175 | 19005 | 19030 | 19075 | -80 | -35 | 28 | 1042 | 4 |
| 2006 | 19100 | 19045 | 19045 | 19045 | 19045 | 19045 | -55 | -55 | 2 | 174 | 0 |
| 2007 | 19065 | 18990 | 19040 | 18985 | 19040 | 19005 | -25 | -60 | 6 | 38 | 6 |
| 小計 | 445570 | 522316 / 3050 | |||||||||
| 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 | |||||||||||
| 1908 | 16665 | 16750 | 16880 | 16710 | 16715 | 16790 | 50 | 125 | 6548 | 16224 | -550 |
| 1909 | 16685 | 16795 | 16930 | 16745 | 16765 | 16835 | 80 | 150 | 65420 | 68294 | 2848 |
| 1910 | 16660 | 16755 | 16885 | 16720 | 16755 | 16805 | 95 | 145 | 12616 | 19964 | 1868 |
| 1911 | 16660 | 16745 | 16870 | 16735 | 16765 | 16785 | 105 | 125 | 680 | 2456 | 364 |
| 1912 | 16665 | 16785 | 16860 | 16740 | 16790 | 16805 | 125 | 140 | 64 | 394 | 12 |
| 2001 | 16665 | 16770 | 16770 | 16770 | 16770 | 16770 | 105 | 105 | 2 | 80 | -2 |
| 2002 | 16480 | 16480 | 16480 | 0 | 0 | 0 | 70 | 0 | |||
| 2003 | 16505 | 16800 | 16800 | 16800 | 16800 | 16800 | 295 | 295 | 2 | 64 | 0 |
| 2004 | 16580 | 16680 | 16680 | 100 | 100 | 0 | 62 | 0 | |||
| 2005 | 16425 | 16425 | 16425 | 0 | 0 | 0 | 36 | 0 | |||
| 2006 | 16555 | 16555 | 16555 | 0 | 0 | 0 | 14 | 0 | |||
| 2007 | 16675 | 16675 | 16675 | 0 | 0 | 0 | 8 | 0 | |||
| 小計 | 85332 | 107666 / 4540 | |||||||||
| 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 | |||||||||||
| 1908 | 112140 | 109450 | 111380 | 108900 | 110910 | 110100 | -1230 | -2040 | 161830 | 35832 | -5314 |
| 1909 | 112220 | 109600 | 111620 | 109080 | 111110 | 110360 | -1110 | -1860 | 140942 | 121640 | -9304 |
| 1910 | 112560 | 109800 | 111790 | 109260 | 111240 | 110540 | -1320 | -2020 | 1320718 | 336042 | -7158 |
| 1911 | 112570 | 109960 | 111810 | 109360 | 111320 | 110580 | -1250 | -1990 | 68020 | 39090 | 616 |
| 1912 | 112920 | 109940 | 111930 | 109370 | 111460 | 110770 | -1460 | -2150 | 35222 | 15888 | 276 |
| 2001 | 112770 | 110460 | 112100 | 109690 | 111580 | 110850 | -1190 | -1920 | 8828 | 30568 | -108 |
| 2002 | 112850 | 110610 | 111850 | 110260 | 111850 | 111000 | -1000 | -1850 | 8 | 278 | 0 |
| 2003 | 112890 | 110420 | 110750 | 110370 | 110720 | 110570 | -2170 | -2320 | 10 | 68 | 2 |
| 2004 | 113140 | 110600 | 110600 | 110600 | 110600 | 110600 | -2540 | -2540 | 2 | 36 | 2 |
| 2005 | 113080 | 110070 | 112320 | 109730 | 111880 | 111100 | -1200 | -1980 | 466 | 2832 | -36 |
| 2006 | 112510 | 110800 | 112060 | 110100 | 111610 | 111140 | -900 | -1370 | 62 | 184 | -18 |
| 2007 | 113230 | 110320 | 112130 | 110320 | 112040 | 111120 | -1190 | -2110 | 34 | 122 | -2 |
| 小計 | 1736142 | 582580 / -21044 | |||||||||
| 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 | |||||||||||
| 1908 | 133800 | 133800 | 133800 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 135160 | 134780 | 135650 | 134330 | 135300 | 135020 | 140 | -140 | 17600 | 27234 | -870 |
| 1910 | 134520 | 134520 | 134520 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 134740 | 138470 | 138470 | 138470 | 138470 | 138470 | 3730 | 3730 | 2 | 56 | 2 |
| 1912 | 135320 | 135320 | 135320 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 136540 | 136070 | 136900 | 135790 | 136540 | 136360 | 0 | -180 | 1688 | 11342 | 206 |
| 2002 | 135440 | 135260 | 135260 | -180 | -180 | 0 | 4 | 0 | |||
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141050 | 141050 | 141050 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 138230 | 138230 | 138230 | 0 | 0 | 0 | 50 | 0 | |||
| 2006 | 140190 | 140190 | 140190 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 146170 | 144170 | 144170 | -2000 | -2000 | 0 | 0 | 0 | |||
| 小計 | 19290 | 38690 / -662 | |||||||||
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。