| 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 | |||||||||||
| 1909 | 46320 | 46370 | 46420 | 46140 | 46360 | 46270 | 40 | -50 | 48900 | 156872 | -4392 |
| 1910 | 46370 | 46410 | 46470 | 46160 | 46400 | 46310 | 30 | -60 | 118304 | 241618 | -2682 |
| 1911 | 46400 | 46470 | 46510 | 46210 | 46450 | 46340 | 50 | -60 | 42858 | 138320 | 4222 |
| 1912 | 46430 | 46500 | 46530 | 46240 | 46470 | 46380 | 40 | -50 | 10520 | 64128 | 1388 |
| 2001 | 46470 | 46480 | 46560 | 46270 | 46500 | 46400 | 30 | -70 | 3374 | 15594 | 1284 |
| 2002 | 46510 | 46590 | 46600 | 46340 | 46560 | 46450 | 50 | -60 | 352 | 5926 | 112 |
| 2003 | 46570 | 46660 | 46680 | 46440 | 46630 | 46560 | 60 | -10 | 240 | 3766 | 62 |
| 2004 | 46600 | 46710 | 46750 | 46500 | 46680 | 46660 | 80 | 60 | 196 | 2544 | 76 |
| 2005 | 46680 | 46800 | 46800 | 46530 | 46760 | 46700 | 80 | 20 | 72 | 1442 | 44 |
| 2006 | 46780 | 46700 | 46840 | 46620 | 46840 | 46730 | 60 | -50 | 20 | 752 | 2 |
| 2007 | 46750 | 46680 | 46880 | 46680 | 46880 | 46840 | 130 | 90 | 48 | 450 | 28 |
| 2008 | 46910 | 46870 | 46930 | 46720 | 46890 | 46790 | -20 | -120 | 14 | 52 | 10 |
| 小計 | 224898 | 631464 / 154 | |||||||||
| 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 | |||||||||||
| 1909 | 14335 | 14345 | 14360 | 14245 | 14295 | 14285 | -40 | -50 | 36980 | 125200 | -1762 |
| 1910 | 14335 | 14355 | 14370 | 14240 | 14285 | 14285 | -50 | -50 | 173352 | 332568 | -26080 |
| 1911 | 14300 | 14305 | 14335 | 14220 | 14255 | 14265 | -45 | -35 | 78296 | 196640 | 19422 |
| 1912 | 14265 | 14260 | 14300 | 14185 | 14220 | 14230 | -45 | -35 | 17874 | 132972 | 6358 |
| 2001 | 14235 | 14260 | 14275 | 14160 | 14185 | 14205 | -50 | -30 | 4734 | 62528 | 724 |
| 2002 | 14230 | 14255 | 14275 | 14180 | 14220 | 14195 | -10 | -35 | 530 | 20060 | 22 |
| 2003 | 14225 | 14195 | 14215 | 14180 | 14210 | 14190 | -15 | -35 | 28 | 2006 | -2 |
| 2004 | 14255 | 14210 | 14210 | 14210 | 14210 | 14210 | -45 | -45 | 22 | 238 | 0 |
| 2005 | 14270 | 14270 | 14270 | 0 | 0 | 0 | 158 | 0 | |||
| 2006 | 14275 | 14280 | 14280 | 14280 | 14280 | 14280 | 5 | 5 | 2 | 118 | -2 |
| 2007 | 14320 | 14320 | 14320 | 0 | 0 | 0 | 46 | 0 | |||
| 2008 | 14355 | 14355 | 14355 | 0 | 0 | 0 | 4 | 0 | |||
| 小計 | 311818 | 872538 / -1320 | |||||||||
| 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 | |||||||||||
| 1909 | 18685 | 18650 | 18710 | 18510 | 18710 | 18585 | 25 | -100 | 36288 | 62682 | -4474 |
| 1910 | 18620 | 18615 | 18670 | 18430 | 18665 | 18525 | 45 | -95 | 308856 | 207930 | 10178 |
| 1911 | 18540 | 18570 | 18580 | 18365 | 18575 | 18450 | 35 | -90 | 62808 | 110730 | 4894 |
| 1912 | 18485 | 18485 | 18520 | 18310 | 18520 | 18385 | 35 | -100 | 16896 | 36190 | 2308 |
| 2001 | 18465 | 18435 | 18475 | 18280 | 18470 | 18360 | 5 | -105 | 2090 | 5120 | 148 |
| 2002 | 18470 | 18425 | 18435 | 18290 | 18435 | 18345 | -35 | -125 | 30 | 924 | 0 |
| 2003 | 18425 | 18295 | 18330 | 18295 | 18330 | 18300 | -95 | -125 | 24 | 528 | 22 |
| 2004 | 18415 | 18400 | 18400 | 18280 | 18365 | 18325 | -50 | -90 | 22 | 222 | 0 |
| 2005 | 18410 | 18510 | 18510 | 18265 | 18410 | 18335 | 0 | -75 | 156 | 1786 | -6 |
| 2006 | 18410 | 18350 | 18430 | 18320 | 18320 | 18365 | -90 | -45 | 6 | 210 | 2 |
| 2007 | 18440 | 18305 | 18405 | 18255 | 18405 | 18325 | -35 | -115 | 10 | 108 | -2 |
| 2008 | 18405 | 18305 | 18305 | 18205 | 18205 | 18250 | -200 | -155 | 10 | 16 | 2 |
| 小計 | 427196 | 426446 / 13072 | |||||||||
| 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 | |||||||||||
| 1909 | 17075 | 17085 | 17140 | 16960 | 17115 | 17040 | 40 | -35 | 8558 | 22960 | -3102 |
| 1910 | 17085 | 17100 | 17150 | 16980 | 17140 | 17065 | 55 | -20 | 43192 | 60762 | 4962 |
| 1911 | 17015 | 17050 | 17100 | 16940 | 17090 | 17025 | 75 | 10 | 2994 | 14276 | 736 |
| 1912 | 17015 | 17020 | 17100 | 16940 | 17085 | 17055 | 70 | 40 | 1004 | 2416 | 764 |
| 2001 | 17005 | 16960 | 17015 | 16725 | 17015 | 16895 | 10 | -110 | 58 | 124 | 14 |
| 2002 | 17005 | 16895 | 16895 | 16895 | 16895 | 16895 | -110 | -110 | 2 | 104 | 0 |
| 2003 | 16975 | 16975 | 16975 | 0 | 0 | 0 | 90 | 0 | |||
| 2004 | 16980 | 17025 | 17035 | 16895 | 16895 | 16975 | -85 | -5 | 22 | 94 | 4 |
| 2005 | 16975 | 16995 | 17075 | 16880 | 16915 | 17005 | -60 | 30 | 72 | 92 | -28 |
| 2006 | 16940 | 16960 | 16960 | 16955 | 16955 | 16955 | 15 | 15 | 6 | 34 | -4 |
| 2007 | 16815 | 16935 | 16935 | 16865 | 16865 | 16910 | 50 | 95 | 6 | 26 | -2 |
| 2008 | 16855 | 16855 | 16855 | 0 | 0 | 0 | 6 | 0 | |||
| 小計 | 55914 | 100984 / 3344 | |||||||||
| 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 | |||||||||||
| 1909 | 123030 | 123040 | 123920 | 122180 | 123830 | 123060 | 800 | 30 | 12002 | 34698 | -4088 |
| 1910 | 123240 | 123250 | 123990 | 122170 | 123930 | 123120 | 690 | -120 | 783264 | 430916 | 6300 |
| 1911 | 123180 | 123100 | 123960 | 122150 | 123890 | 123080 | 710 | -100 | 421290 | 194934 | 15230 |
| 1912 | 123100 | 123000 | 123800 | 122100 | 123780 | 122990 | 680 | -110 | 87202 | 78420 | 1742 |
| 2001 | 123040 | 122640 | 123720 | 122090 | 123680 | 122970 | 640 | -70 | 34380 | 79724 | 988 |
| 2002 | 123320 | 122650 | 123330 | 122650 | 123330 | 123210 | 10 | -110 | 12 | 3998 | 10 |
| 2003 | 123360 | 122730 | 122730 | 122050 | 122050 | 122220 | -1310 | -1140 | 8 | 134 | 0 |
| 2004 | 122840 | 122900 | 123320 | 122450 | 123320 | 122780 | 480 | -60 | 8 | 68 | -4 |
| 2005 | 122980 | 122930 | 124000 | 121940 | 123490 | 122920 | 510 | -60 | 1100 | 5852 | 88 |
| 2006 | 122830 | 123090 | 123490 | 123090 | 123490 | 123290 | 660 | 460 | 4 | 254 | 0 |
| 2007 | 122970 | 122600 | 122600 | 122600 | 122600 | 122600 | -370 | -370 | 2 | 372 | 0 |
| 2008 | 122960 | 122960 | 122960 | 0 | 0 | 0 | 12 | 0 | |||
| 小計 | 1339272 | 829382 / 20266 | |||||||||
| 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 | |||||||||||
| 1909 | 131110 | 130900 | 131270 | 129600 | 130500 | 130430 | -610 | -680 | 3842 | 9950 | -828 |
| 1910 | 131990 | 130200 | 130200 | 129490 | 129490 | 129840 | -2500 | -2150 | 8 | 48 | 0 |
| 1911 | 131820 | 131500 | 131500 | 131050 | 131050 | 131280 | -770 | -540 | 6 | 54 | 0 |
| 1912 | 132010 | 132010 | 132010 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 130830 | 130790 | 131000 | 128920 | 129730 | 129960 | -1100 | -870 | 37096 | 37534 | 4218 |
| 2002 | 131060 | 130770 | 130770 | 129500 | 130650 | 130230 | -410 | -830 | 20 | 34 | 12 |
| 2003 | 131730 | 131730 | 131730 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 137290 | 136340 | 136340 | -950 | -950 | 0 | 0 | 0 | |||
| 2005 | 131030 | 130800 | 130860 | 129710 | 130100 | 130000 | -930 | -1030 | 60 | 168 | 28 |
| 2006 | 135820 | 134750 | 134750 | -1070 | -1070 | 0 | 0 | 0 | |||
| 2007 | 135870 | 134800 | 134800 | -1070 | -1070 | 0 | 0 | 0 | |||
| 2008 | 138120 | 137490 | 137490 | -630 | -630 | 0 | 0 | 0 | |||
| 小計 | 41032 | 47788 / 3430 | |||||||||
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。