| 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 | 47180 | 47000 | 47000 | 46650 | 46650 | 46800 | -530 | -380 | 42108 | 77562 | -8042 |
| 1909 | 47220 | 46960 | 46980 | 46710 | 46720 | 46850 | -500 | -370 | 137616 | 229580 | -1472 |
| 1910 | 47290 | 47040 | 47050 | 46760 | 46790 | 46910 | -500 | -380 | 98306 | 173386 | 22774 |
| 1911 | 47340 | 47040 | 47070 | 46810 | 46820 | 46960 | -520 | -380 | 25806 | 60006 | 8772 |
| 1912 | 47380 | 47120 | 47120 | 46840 | 46860 | 47000 | -520 | -380 | 7488 | 33900 | 2288 |
| 2001 | 47450 | 47140 | 47140 | 46860 | 46860 | 47030 | -590 | -420 | 1256 | 7696 | 416 |
| 2002 | 47450 | 47140 | 47180 | 46950 | 46950 | 47090 | -500 | -360 | 1248 | 4264 | 622 |
| 2003 | 47530 | 47270 | 47270 | 47030 | 47040 | 47160 | -490 | -370 | 184 | 2654 | -24 |
| 2004 | 47570 | 47250 | 47310 | 47110 | 47110 | 47250 | -460 | -320 | 144 | 1708 | 38 |
| 2005 | 47630 | 47350 | 47370 | 47200 | 47220 | 47310 | -410 | -320 | 114 | 992 | -14 |
| 2006 | 47690 | 47410 | 47440 | 47250 | 47250 | 47360 | -440 | -330 | 28 | 398 | -10 |
| 2007 | 47600 | 47440 | 47440 | 47390 | 47390 | 47410 | -210 | -190 | 4 | 18 | 2 |
| 小計 | 314302 | 592164 / 25350 | |||||||||
| 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 | 13900 | 13910 | 13920 | 13870 | 13870 | 13895 | -30 | -5 | 18440 | 82180 | -7614 |
| 1909 | 13910 | 13910 | 13935 | 13880 | 13895 | 13910 | -15 | 0 | 82198 | 238002 | -1078 |
| 1910 | 13895 | 13910 | 13920 | 13875 | 13880 | 13895 | -15 | 0 | 35130 | 190306 | 5888 |
| 1911 | 13885 | 13885 | 13915 | 13865 | 13865 | 13885 | -20 | 0 | 10770 | 94320 | 522 |
| 1912 | 13870 | 13885 | 13915 | 13860 | 13865 | 13890 | -5 | 20 | 10776 | 77112 | 1396 |
| 2001 | 13905 | 13910 | 13935 | 13885 | 13885 | 13915 | -20 | 10 | 7792 | 29460 | 2856 |
| 2002 | 13890 | 13930 | 13955 | 13915 | 13915 | 13930 | 25 | 40 | 80 | 3398 | -26 |
| 2003 | 13915 | 13940 | 13965 | 13930 | 13940 | 13945 | 25 | 30 | 18 | 518 | 0 |
| 2004 | 13935 | 13950 | 13950 | 13950 | 13950 | 13950 | 15 | 15 | 2 | 224 | 0 |
| 2005 | 14035 | 14050 | 14050 | 14050 | 14050 | 14050 | 15 | 15 | 2 | 178 | 2 |
| 2006 | 14035 | 13985 | 13985 | 13985 | 13985 | 13985 | -50 | -50 | 2 | 116 | 2 |
| 2007 | 14100 | 14100 | 14100 | 0 | 0 | 0 | 6 | 0 | |||
| 小計 | 165210 | 715820 / 1948 | |||||||||
| 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 | 19625 | 19590 | 19620 | 19360 | 19370 | 19480 | -255 | -145 | 17522 | 36222 | -4376 |
| 1909 | 19615 | 19610 | 19660 | 19370 | 19385 | 19515 | -230 | -100 | 296448 | 234918 | -18832 |
| 1910 | 19585 | 19600 | 19625 | 19320 | 19325 | 19480 | -260 | -105 | 124442 | 149608 | 9104 |
| 1911 | 19560 | 19560 | 19580 | 19265 | 19270 | 19425 | -290 | -135 | 37218 | 66492 | 3680 |
| 1912 | 19550 | 19550 | 19550 | 19255 | 19255 | 19395 | -295 | -155 | 6128 | 10436 | 422 |
| 2001 | 19515 | 19490 | 19505 | 19235 | 19235 | 19340 | -280 | -175 | 330 | 2042 | 54 |
| 2002 | 19485 | 19445 | 19445 | 19245 | 19245 | 19350 | -240 | -135 | 18 | 850 | -2 |
| 2003 | 19440 | 19440 | 19440 | 19300 | 19330 | 19340 | -110 | -100 | 16 | 488 | 0 |
| 2004 | 19460 | 19415 | 19415 | 19300 | 19300 | 19325 | -160 | -135 | 8 | 220 | 0 |
| 2005 | 19415 | 19340 | 19410 | 19200 | 19200 | 19305 | -215 | -110 | 74 | 970 | -18 |
| 2006 | 19445 | 19440 | 19440 | -5 | -5 | 0 | 164 | 0 | |||
| 2007 | 19385 | 19385 | 19385 | 0 | 0 | 0 | 38 | 0 | |||
| 小計 | 482204 | 502448 / -9968 | |||||||||
| 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 | 16695 | 16620 | 16680 | 16460 | 16485 | 16540 | -210 | -155 | 3628 | 11920 | -2038 |
| 1909 | 16720 | 16725 | 16760 | 16485 | 16505 | 16610 | -215 | -110 | 60620 | 63728 | -90 |
| 1910 | 16680 | 16655 | 16700 | 16445 | 16465 | 16565 | -215 | -115 | 17832 | 23944 | 2116 |
| 1911 | 16670 | 16625 | 16680 | 16440 | 16465 | 16575 | -205 | -95 | 1098 | 2290 | -238 |
| 1912 | 16685 | 16590 | 16600 | 16445 | 16490 | 16510 | -195 | -175 | 40 | 416 | 18 |
| 2001 | 16770 | 16580 | 16580 | 16580 | 16580 | 16580 | -190 | -190 | 2 | 80 | 0 |
| 2002 | 16480 | 16510 | 16510 | 16510 | 16510 | 16510 | 30 | 30 | 4 | 70 | 0 |
| 2003 | 16800 | 16800 | 16800 | 0 | 0 | 0 | 64 | 0 | |||
| 2004 | 16680 | 16580 | 16580 | 16530 | 16530 | 16540 | -150 | -140 | 14 | 58 | -4 |
| 2005 | 16425 | 16565 | 16565 | 16500 | 16500 | 16530 | 75 | 105 | 4 | 38 | 2 |
| 2006 | 16555 | 16535 | 16535 | 16480 | 16480 | 16515 | -75 | -40 | 6 | 18 | 4 |
| 2007 | 16675 | 16605 | 16605 | -70 | -70 | 0 | 8 | 0 | |||
| 小計 | 83248 | 102634 / -230 | |||||||||
| 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 | 111400 | 111970 | 113080 | 111070 | 112110 | 112080 | 710 | 680 | 27922 | 19946 | -7638 |
| 1909 | 111710 | 111850 | 113370 | 111330 | 112090 | 112280 | 380 | 570 | 105072 | 115856 | -3296 |
| 1910 | 111900 | 112170 | 113650 | 111460 | 112260 | 112480 | 360 | 580 | 830784 | 372276 | 11148 |
| 1911 | 112090 | 112220 | 113800 | 111610 | 112350 | 112590 | 260 | 500 | 164758 | 47402 | 3126 |
| 1912 | 112210 | 112270 | 113760 | 111710 | 112470 | 112700 | 260 | 490 | 50884 | 16442 | -1062 |
| 2001 | 112390 | 112970 | 113790 | 111840 | 112590 | 112880 | 200 | 490 | 10784 | 31716 | -1924 |
| 2002 | 112520 | 112500 | 113480 | 112500 | 112620 | 112920 | 100 | 400 | 8 | 296 | -2 |
| 2003 | 112670 | 113490 | 113490 | 113490 | 113490 | 113490 | 820 | 820 | 2 | 66 | -2 |
| 2004 | 112620 | 112620 | 112620 | 0 | 0 | 0 | 36 | 0 | |||
| 2005 | 112530 | 112470 | 113880 | 112030 | 112720 | 113060 | 190 | 530 | 658 | 3018 | 124 |
| 2006 | 112290 | 112690 | 113380 | 112690 | 113380 | 113030 | 1090 | 740 | 6 | 190 | -4 |
| 2007 | 112370 | 112840 | 113610 | 112240 | 112440 | 113120 | 70 | 750 | 62 | 176 | 24 |
| 小計 | 1190940 | 607420 / 494 | |||||||||
| 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 | 132900 | 132910 | 132900 | 132910 | 132900 | -890 | -900 | 4 | 0 | 0 |
| 1909 | 134320 | 134300 | 134930 | 133530 | 133840 | 134100 | -480 | -220 | 19030 | 25616 | 334 |
| 1910 | 136040 | 136040 | 136040 | 0 | 0 | 0 | 8 | 0 | |||
| 1911 | 135650 | 135430 | 136510 | 135010 | 135010 | 135640 | -640 | -10 | 12 | 56 | 0 |
| 1912 | 134850 | 134850 | 134850 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 135640 | 135600 | 136120 | 134870 | 135100 | 135370 | -540 | -270 | 3532 | 14728 | 1160 |
| 2002 | 135260 | 136390 | 136390 | 136390 | 136390 | 136390 | 1130 | 1130 | 4 | 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 | 143330 | 142680 | 142680 | -650 | -650 | 0 | 0 | 0 | |||
| 小計 | 22582 | 40462 / 1494 | |||||||||
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。