| 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 | |||||||||||
| 1910 | 47310 | 47180 | 47270 | 47110 | 47140 | 47190 | -170 | -120 | 63810 | 150406 | -5762 |
| 1911 | 47250 | 47100 | 47220 | 47030 | 47070 | 47130 | -180 | -120 | 110658 | 223754 | 882 |
| 1912 | 47240 | 47140 | 47210 | 47050 | 47060 | 47120 | -180 | -120 | 39564 | 147072 | 5640 |
| 2001 | 47260 | 47160 | 47200 | 47050 | 47070 | 47130 | -190 | -130 | 13558 | 49768 | 4130 |
| 2002 | 47270 | 47160 | 47220 | 47060 | 47060 | 47160 | -210 | -110 | 3684 | 9874 | 1874 |
| 2003 | 47320 | 47230 | 47260 | 47120 | 47170 | 47190 | -150 | -130 | 316 | 5302 | 112 |
| 2004 | 47420 | 47530 | 47530 | 47160 | 47160 | 47240 | -260 | -180 | 94 | 2796 | 48 |
| 2005 | 47320 | 47280 | 47330 | 47200 | 47200 | 47290 | -120 | -30 | 102 | 1888 | 28 |
| 2006 | 47400 | 47310 | 47330 | 47250 | 47260 | 47290 | -140 | -110 | 74 | 858 | 0 |
| 2007 | 47390 | 47350 | 47390 | 47330 | 47330 | 47360 | -60 | -30 | 122 | 544 | -2 |
| 2008 | 47360 | 47380 | 47390 | 47210 | 47210 | 47350 | -150 | -10 | 38 | 1210 | -18 |
| 2009 | 47360 | 47360 | 47400 | 47360 | 47400 | 47370 | 40 | 10 | 8 | 52 | 8 |
| 小計 | 232028 | 593524 / 6940 | |||||||||
| 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 | |||||||||||
| 1910 | 14305 | 14270 | 14270 | 14205 | 14210 | 14225 | -95 | -80 | 60426 | 162864 | -8308 |
| 1911 | 14250 | 14200 | 14205 | 14095 | 14135 | 14160 | -115 | -90 | 157250 | 242748 | -15336 |
| 1912 | 14210 | 14160 | 14170 | 14090 | 14105 | 14130 | -105 | -80 | 64686 | 178648 | 4082 |
| 2001 | 14200 | 14150 | 14175 | 14080 | 14090 | 14130 | -110 | -70 | 30926 | 96810 | 7378 |
| 2002 | 14210 | 14145 | 14200 | 14095 | 14125 | 14155 | -85 | -55 | 11150 | 51990 | 4612 |
| 2003 | 14230 | 14145 | 14230 | 14135 | 14165 | 14195 | -65 | -35 | 11776 | 18602 | 4580 |
| 2004 | 14250 | 14155 | 14260 | 14115 | 14200 | 14220 | -50 | -30 | 5364 | 3978 | 2440 |
| 2005 | 14280 | 14210 | 14290 | 14200 | 14210 | 14240 | -70 | -40 | 6910 | 4400 | 2536 |
| 2006 | 14305 | 14255 | 14310 | 14240 | 14250 | 14290 | -55 | -15 | 7270 | 5614 | 2836 |
| 2007 | 14320 | 14285 | 14315 | 14285 | 14315 | 14305 | -5 | -15 | 16 | 76 | 10 |
| 2008 | 14335 | 14260 | 14335 | 14260 | 14335 | 14315 | 0 | -20 | 14 | 94 | 10 |
| 2009 | 14360 | 14320 | 14390 | 14260 | 14260 | 14320 | -100 | -40 | 8 | 28 | 4 |
| 小計 | 355796 | 765852 / 4844 | |||||||||
| 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 | |||||||||||
| 1910 | 19130 | 19035 | 19080 | 18940 | 18955 | 19015 | -175 | -115 | 55852 | 72160 | -10612 |
| 1911 | 19135 | 19010 | 19090 | 18930 | 18950 | 19015 | -185 | -120 | 222636 | 190226 | -1506 |
| 1912 | 19095 | 19000 | 19050 | 18880 | 18890 | 18970 | -205 | -125 | 37342 | 83134 | 3780 |
| 2001 | 19070 | 18935 | 19025 | 18870 | 18885 | 18955 | -185 | -115 | 12656 | 25426 | 2160 |
| 2002 | 19055 | 18930 | 19005 | 18870 | 18880 | 18930 | -175 | -125 | 274 | 2112 | -8 |
| 2003 | 19010 | 18920 | 18920 | 18860 | 18860 | 18915 | -150 | -95 | 28 | 434 | -14 |
| 2004 | 19015 | 19015 | 19015 | 0 | 0 | 0 | 216 | 0 | |||
| 2005 | 19025 | 18930 | 18950 | 18855 | 18855 | 18900 | -170 | -125 | 56 | 1310 | 0 |
| 2006 | 19065 | 18910 | 18910 | 18870 | 18870 | 18890 | -195 | -175 | 8 | 290 | 4 |
| 2007 | 19020 | 19020 | 19020 | 0 | 0 | 0 | 122 | 0 | |||
| 2008 | 19045 | 19045 | 19045 | 0 | 0 | 0 | 68 | 0 | |||
| 2009 | 18940 | 18910 | 18910 | 18785 | 18785 | 18835 | -155 | -105 | 10 | 12 | 8 |
| 小計 | 328862 | 375510 / -6188 | |||||||||
| 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 | |||||||||||
| 1910 | 16835 | 16900 | 17035 | 16810 | 16935 | 16920 | 100 | 85 | 21928 | 31244 | -4896 |
| 1911 | 16780 | 16885 | 16950 | 16750 | 16855 | 16850 | 75 | 70 | 50234 | 49838 | 5008 |
| 1912 | 16750 | 16825 | 16885 | 16710 | 16820 | 16810 | 70 | 60 | 2826 | 9768 | 408 |
| 2001 | 16700 | 16720 | 16800 | 16680 | 16775 | 16745 | 75 | 45 | 118 | 708 | 102 |
| 2002 | 16685 | 16750 | 16785 | 16750 | 16785 | 16770 | 100 | 85 | 8 | 282 | -2 |
| 2003 | 16635 | 16635 | 16635 | 0 | 0 | 0 | 100 | 0 | |||
| 2004 | 16630 | 16630 | 16630 | 0 | 0 | 0 | 92 | 0 | |||
| 2005 | 16580 | 16580 | 16580 | 0 | 0 | 0 | 104 | 0 | |||
| 2006 | 16515 | 16515 | 16515 | 0 | 0 | 0 | 100 | 0 | |||
| 2007 | 16540 | 16540 | 16540 | 0 | 0 | 0 | 32 | 0 | |||
| 2008 | 16540 | 16540 | 16540 | 0 | 0 | 0 | 6 | 0 | |||
| 2009 | 16950 | 16950 | 16950 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 75114 | 92274 / 620 | |||||||||
| 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 | |||||||||||
| 1910 | 135420 | 136000 | 137190 | 135300 | 136300 | 136120 | 880 | 700 | 27008 | 52698 | -3100 |
| 1911 | 135620 | 135760 | 137300 | 135440 | 136420 | 136290 | 800 | 670 | 1549816 | 388170 | 328 |
| 1912 | 135550 | 135980 | 137230 | 135370 | 136420 | 136240 | 870 | 690 | 204782 | 128212 | 5794 |
| 2001 | 135540 | 135600 | 137070 | 135220 | 136240 | 136120 | 700 | 580 | 78864 | 117130 | 1028 |
| 2002 | 135430 | 135240 | 136690 | 135040 | 136130 | 135990 | 700 | 560 | 1176 | 18180 | 312 |
| 2003 | 135640 | 134800 | 136460 | 134800 | 135750 | 135800 | 110 | 160 | 252 | 3302 | 108 |
| 2004 | 135520 | 134980 | 136150 | 134800 | 135700 | 135490 | 180 | -30 | 68 | 1210 | 0 |
| 2005 | 135130 | 134810 | 136260 | 134610 | 135480 | 135400 | 350 | 270 | 3156 | 14054 | 246 |
| 2006 | 134800 | 134940 | 135670 | 134500 | 135670 | 134950 | 870 | 150 | 12 | 680 | -2 |
| 2007 | 133910 | 134790 | 135910 | 134720 | 135910 | 135030 | 2000 | 1120 | 14 | 540 | -4 |
| 2008 | 134400 | 134910 | 136230 | 134910 | 135290 | 135420 | 890 | 1020 | 40 | 540 | 4 |
| 2009 | 134550 | 134640 | 135150 | 134640 | 135150 | 134910 | 600 | 360 | 10 | 40 | 2 |
| 小計 | 1865198 | 724756 / 4716 | |||||||||
| 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 | |||||||||||
| 1910 | 136870 | 136870 | 136870 | 0 | 0 | 0 | 24 | 0 | |||
| 1911 | 137850 | 136480 | 138730 | 136480 | 138650 | 138130 | 800 | 280 | 24 | 64 | 12 |
| 1912 | 139440 | 139920 | 139920 | 136190 | 136190 | 138050 | -3250 | -1390 | 4 | 0 | 0 |
| 2001 | 137100 | 137230 | 137600 | 136810 | 137360 | 137250 | 260 | 150 | 27624 | 37206 | 824 |
| 2002 | 138170 | 138170 | 138170 | 0 | 0 | 0 | 8 | 0 | |||
| 2003 | 137070 | 137070 | 137070 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 136930 | 137000 | 137250 | 136650 | 137080 | 136920 | 150 | -10 | 190 | 1088 | 42 |
| 2006 | 142260 | 142250 | 142250 | -10 | -10 | 0 | 0 | 0 | |||
| 2007 | 142320 | 142310 | 142310 | -10 | -10 | 0 | 0 | 0 | |||
| 2008 | 138940 | 138940 | 138940 | 0 | 0 | 0 | 4 | 0 | |||
| 2009 | 137120 | 137120 | 137120 | 0 | 0 | 0 | 10 | 0 | |||
| 小計 | 27842 | 38404 / 878 | |||||||||
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。