| 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 | 46520 | 46490 | 46630 | 46430 | 46510 | 46520 | -10 | 0 | 35090 | 109680 | -9706 |
| 1910 | 46580 | 46500 | 46710 | 46480 | 46550 | 46580 | -30 | 0 | 97492 | 216476 | -9852 |
| 1911 | 46600 | 46580 | 46720 | 46510 | 46560 | 46600 | -40 | 0 | 50744 | 173362 | 6660 |
| 1912 | 46620 | 46500 | 46730 | 46500 | 46570 | 46610 | -50 | -10 | 16620 | 78752 | 4544 |
| 2001 | 46660 | 46590 | 46740 | 46550 | 46600 | 46640 | -60 | -20 | 3624 | 21534 | 1290 |
| 2002 | 46700 | 46700 | 46760 | 46600 | 46630 | 46660 | -70 | -40 | 178 | 6052 | 0 |
| 2003 | 46760 | 46720 | 46820 | 46650 | 46650 | 46710 | -110 | -50 | 392 | 4278 | 120 |
| 2004 | 46790 | 46730 | 46800 | 46690 | 46690 | 46730 | -100 | -60 | 46 | 2570 | -2 |
| 2005 | 46850 | 46820 | 46900 | 46700 | 46700 | 46790 | -150 | -60 | 80 | 1438 | 18 |
| 2006 | 46880 | 46840 | 46870 | 46710 | 46790 | 46790 | -90 | -90 | 50 | 726 | 12 |
| 2007 | 46910 | 46760 | 46870 | 46710 | 46730 | 46770 | -180 | -140 | 190 | 610 | 144 |
| 2008 | 46920 | 46920 | 46920 | 0 | 0 | 0 | 458 | 0 | |||
| 小計 | 204506 | 615936 / -6772 | |||||||||
| 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 | 14300 | 14285 | 14325 | 14205 | 14220 | 14245 | -80 | -55 | 22454 | 102102 | -4684 |
| 1910 | 14290 | 14285 | 14340 | 14200 | 14225 | 14260 | -65 | -30 | 137112 | 307904 | -18424 |
| 1911 | 14275 | 14255 | 14315 | 14190 | 14205 | 14240 | -70 | -35 | 58868 | 199642 | -2950 |
| 1912 | 14245 | 14230 | 14290 | 14160 | 14165 | 14225 | -80 | -20 | 30618 | 157786 | 3594 |
| 2001 | 14230 | 14230 | 14265 | 14145 | 14160 | 14215 | -70 | -15 | 13448 | 73068 | 3372 |
| 2002 | 14255 | 14235 | 14270 | 14165 | 14190 | 14230 | -65 | -25 | 6344 | 32366 | 2840 |
| 2003 | 14265 | 14255 | 14265 | 14170 | 14185 | 14250 | -80 | -15 | 1230 | 3594 | 1004 |
| 2004 | 14280 | 14265 | 14275 | 14200 | 14200 | 14240 | -80 | -40 | 16 | 266 | 4 |
| 2005 | 14295 | 14285 | 14285 | 14160 | 14205 | 14260 | -90 | -35 | 44 | 178 | 6 |
| 2006 | 14320 | 14290 | 14290 | 14210 | 14215 | 14270 | -105 | -50 | 32 | 130 | 10 |
| 2007 | 14300 | 14225 | 14225 | 14225 | 14225 | 14225 | -75 | -75 | 4 | 48 | -2 |
| 2008 | 14335 | 14335 | 14335 | 0 | 0 | 0 | 8 | 0 | |||
| 小計 | 270170 | 877092 / -15230 | |||||||||
| 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 | 18840 | 18870 | 18885 | 18715 | 18830 | 18820 | -10 | -20 | 21390 | 41140 | -2372 |
| 1910 | 18805 | 18800 | 18860 | 18660 | 18805 | 18780 | 0 | -25 | 240902 | 187494 | -6030 |
| 1911 | 18700 | 18690 | 18765 | 18590 | 18715 | 18690 | 15 | -10 | 71886 | 119148 | 1828 |
| 1912 | 18615 | 18660 | 18690 | 18520 | 18630 | 18615 | 15 | 0 | 19426 | 41920 | 1144 |
| 2001 | 18550 | 18565 | 18630 | 18470 | 18585 | 18550 | 35 | 0 | 2666 | 6748 | 316 |
| 2002 | 18515 | 18495 | 18545 | 18455 | 18520 | 18505 | 5 | -10 | 64 | 860 | 10 |
| 2003 | 18520 | 18475 | 18595 | 18430 | 18545 | 18485 | 25 | -35 | 64 | 528 | -4 |
| 2004 | 18475 | 18485 | 18535 | 18485 | 18535 | 18500 | 60 | 25 | 6 | 214 | 0 |
| 2005 | 18460 | 18475 | 18515 | 18385 | 18515 | 18465 | 55 | 5 | 80 | 1874 | 12 |
| 2006 | 18465 | 18415 | 18455 | 18415 | 18455 | 18445 | -10 | -20 | 14 | 214 | 2 |
| 2007 | 18450 | 18460 | 18460 | 18410 | 18410 | 18445 | -40 | -5 | 8 | 116 | -2 |
| 2008 | 18520 | 18445 | 18455 | 18445 | 18455 | 18450 | -65 | -70 | 4 | 20 | 2 |
| 小計 | 356510 | 400276 / -5094 | |||||||||
| 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 | 17270 | 17315 | 17370 | 17160 | 17265 | 17215 | -5 | -55 | 4754 | 9482 | -2638 |
| 1910 | 17325 | 17365 | 17425 | 17205 | 17330 | 17300 | 5 | -25 | 59660 | 68488 | -6568 |
| 1911 | 17200 | 17215 | 17250 | 17070 | 17160 | 17130 | -40 | -70 | 12774 | 21892 | -248 |
| 1912 | 17155 | 17185 | 17205 | 17040 | 17095 | 17095 | -60 | -60 | 1096 | 4394 | 368 |
| 2001 | 17175 | 17185 | 17185 | 17000 | 17035 | 17070 | -140 | -105 | 50 | 168 | 36 |
| 2002 | 17155 | 17160 | 17165 | 17020 | 17065 | 17080 | -90 | -75 | 20 | 176 | 10 |
| 2003 | 17085 | 17005 | 17005 | 17005 | 17005 | 17005 | -80 | -80 | 2 | 90 | -2 |
| 2004 | 17035 | 17090 | 17090 | 17090 | 17090 | 17090 | 55 | 55 | 2 | 92 | -2 |
| 2005 | 17055 | 17055 | 17055 | 0 | 0 | 0 | 98 | 0 | |||
| 2006 | 17160 | 16980 | 16980 | 16980 | 16980 | 16980 | -180 | -180 | 2 | 36 | 0 |
| 2007 | 16950 | 16960 | 16965 | 16960 | 16965 | 16960 | 15 | 10 | 4 | 34 | -4 |
| 2008 | 16905 | 16905 | 16905 | 0 | 0 | 0 | 8 | 0 | |||
| 小計 | 78364 | 104958 / -9048 | |||||||||
| 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 | 124910 | 126380 | 127500 | 125600 | 127180 | 126460 | 2270 | 1550 | 9548 | 25126 | -1418 |
| 1910 | 124950 | 126450 | 127580 | 125600 | 127200 | 126590 | 2250 | 1640 | 726118 | 334482 | -17970 |
| 1911 | 125020 | 126460 | 127770 | 125720 | 127340 | 126750 | 2320 | 1730 | 974370 | 374226 | 58666 |
| 1912 | 124960 | 126160 | 127690 | 125710 | 127400 | 126690 | 2440 | 1730 | 172070 | 107830 | 16152 |
| 2001 | 124950 | 126030 | 127500 | 125590 | 127300 | 126610 | 2350 | 1660 | 72688 | 105426 | 9590 |
| 2002 | 124630 | 126240 | 127200 | 125830 | 127130 | 126710 | 2500 | 2080 | 1070 | 4946 | 734 |
| 2003 | 124790 | 126500 | 127000 | 126500 | 127000 | 126950 | 2210 | 2160 | 22 | 178 | 22 |
| 2004 | 124460 | 125780 | 126260 | 125780 | 126260 | 126140 | 1800 | 1680 | 8 | 72 | 0 |
| 2005 | 124550 | 126000 | 127050 | 125200 | 126820 | 126340 | 2270 | 1790 | 3258 | 7102 | 938 |
| 2006 | 124790 | 126110 | 126930 | 125400 | 126930 | 126240 | 2140 | 1450 | 30 | 286 | 10 |
| 2007 | 124800 | 125940 | 126780 | 125360 | 126700 | 125900 | 1900 | 1100 | 68 | 402 | 20 |
| 2008 | 122930 | 125220 | 125220 | 2290 | 2290 | 0 | 14 | 0 | |||
| 小計 | 1959250 | 960090 / 66744 | |||||||||
| 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 | 129900 | 130420 | 131450 | 130190 | 130300 | 130700 | 400 | 800 | 946 | 7466 | -558 |
| 1910 | 129570 | 129570 | 129570 | 0 | 0 | 0 | 40 | 0 | |||
| 1911 | 130110 | 130120 | 130120 | 10 | 10 | 0 | 54 | 0 | |||
| 1912 | 129890 | 129890 | 129890 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 128490 | 128830 | 129980 | 128530 | 128700 | 129330 | 210 | 840 | 20730 | 38934 | -416 |
| 2002 | 128730 | 128730 | 128730 | 0 | 0 | 0 | 38 | 0 | |||
| 2003 | 130320 | 130320 | 130320 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 134650 | 134650 | 134650 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 128990 | 129780 | 130370 | 128950 | 129000 | 129630 | 10 | 640 | 98 | 370 | 54 |
| 2006 | 133810 | 134470 | 134470 | 660 | 660 | 0 | 0 | 0 | |||
| 2007 | 133860 | 134520 | 134520 | 660 | 660 | 0 | 0 | 0 | |||
| 2008 | 135790 | 135790 | 135790 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 21774 | 46902 / -920 | |||||||||
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。