| 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 | 46840 | 47050 | 47330 | 46870 | 47160 | 47140 | 320 | 300 | 33482 | 73138 | -11738 |
| 1911 | 46830 | 46960 | 47340 | 46830 | 47250 | 47110 | 420 | 280 | 130862 | 189614 | -5910 |
| 1912 | 46860 | 46990 | 47350 | 46870 | 47280 | 47130 | 420 | 270 | 87600 | 178896 | 6082 |
| 2001 | 46870 | 46940 | 47360 | 46890 | 47250 | 47140 | 380 | 270 | 16124 | 62876 | 1100 |
| 2002 | 46900 | 46930 | 47370 | 46920 | 47320 | 47170 | 420 | 270 | 2582 | 14890 | 428 |
| 2003 | 46950 | 47110 | 47410 | 46990 | 47310 | 47250 | 360 | 300 | 484 | 6702 | 72 |
| 2004 | 46990 | 47080 | 47460 | 47080 | 47400 | 47390 | 410 | 400 | 180 | 3580 | 78 |
| 2005 | 47060 | 47120 | 47520 | 47110 | 47450 | 47370 | 390 | 310 | 210 | 2542 | -28 |
| 2006 | 47100 | 47170 | 47570 | 47170 | 47570 | 47440 | 470 | 340 | 48 | 960 | 8 |
| 2007 | 47130 | 47220 | 47530 | 47220 | 47530 | 47370 | 400 | 240 | 36 | 654 | 10 |
| 2008 | 47160 | 47220 | 47580 | 47220 | 47540 | 47420 | 380 | 260 | 54 | 1218 | 8 |
| 2009 | 47090 | 47260 | 47610 | 47260 | 47610 | 47450 | 520 | 360 | 38 | 118 | 34 |
| 小計 | 271700 | 535188 / -9856 | |||||||||
| 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 | 14010 | 14010 | 14040 | 13925 | 14025 | 13990 | 15 | -20 | 32242 | 92912 | -11368 |
| 1911 | 13970 | 13925 | 14020 | 13885 | 14015 | 13955 | 45 | -15 | 118488 | 189664 | -10384 |
| 1912 | 13945 | 13885 | 13985 | 13810 | 13985 | 13925 | 40 | -20 | 60256 | 189964 | 4656 |
| 2001 | 13960 | 13915 | 14000 | 13840 | 13995 | 13940 | 35 | -20 | 28942 | 97260 | 1930 |
| 2002 | 13985 | 13970 | 14040 | 13880 | 14040 | 13985 | 55 | 0 | 6166 | 59620 | -48 |
| 2003 | 14015 | 13960 | 14055 | 13895 | 14055 | 13980 | 40 | -35 | 1152 | 23504 | -356 |
| 2004 | 14045 | 14025 | 14075 | 13960 | 14055 | 14015 | 10 | -30 | 786 | 10212 | 464 |
| 2005 | 14090 | 14050 | 14135 | 13985 | 14125 | 14040 | 35 | -50 | 270 | 7656 | 82 |
| 2006 | 14095 | 14090 | 14110 | 14020 | 14080 | 14050 | -15 | -45 | 70 | 6060 | 32 |
| 2007 | 14140 | 14045 | 14070 | 14045 | 14070 | 14055 | -70 | -85 | 4 | 142 | 0 |
| 2008 | 14185 | 14165 | 14165 | 14165 | 14165 | 14165 | -20 | -20 | 2 | 128 | 0 |
| 2009 | 14225 | 14225 | 14225 | 0 | 0 | 0 | 88 | 0 | |||
| 小計 | 248378 | 677210 / -14992 | |||||||||
| 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 | 18690 | 18770 | 18800 | 18645 | 18690 | 18730 | 0 | 40 | 11830 | 23344 | -3946 |
| 1911 | 18680 | 18720 | 18820 | 18650 | 18695 | 18730 | 15 | 50 | 196208 | 172444 | -9436 |
| 1912 | 18665 | 18700 | 18790 | 18620 | 18675 | 18705 | 10 | 40 | 77488 | 121734 | 4250 |
| 2001 | 18655 | 18670 | 18765 | 18600 | 18650 | 18680 | -5 | 25 | 15630 | 40470 | 1210 |
| 2002 | 18610 | 18700 | 18745 | 18605 | 18635 | 18665 | 25 | 55 | 1042 | 2762 | -82 |
| 2003 | 18630 | 18650 | 18725 | 18610 | 18610 | 18650 | -20 | 20 | 50 | 420 | 0 |
| 2004 | 18640 | 18635 | 18700 | 18630 | 18660 | 18670 | 20 | 30 | 50 | 318 | 4 |
| 2005 | 18570 | 18665 | 18730 | 18590 | 18600 | 18660 | 30 | 90 | 512 | 1448 | 116 |
| 2006 | 18595 | 18660 | 18660 | 18660 | 18660 | 18660 | 65 | 65 | 2 | 230 | -2 |
| 2007 | 18540 | 18660 | 18660 | 18660 | 18660 | 18660 | 120 | 120 | 2 | 168 | -2 |
| 2008 | 18530 | 18625 | 18625 | 18625 | 18625 | 18625 | 95 | 95 | 4 | 66 | 0 |
| 2009 | 18585 | 18630 | 18635 | 18585 | 18585 | 18620 | 0 | 35 | 8 | 36 | 2 |
| 小計 | 302826 | 363440 / -7886 | |||||||||
| 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 | 16980 | 16990 | 17100 | 16915 | 16965 | 17005 | -15 | 25 | 3178 | 5930 | -2062 |
| 1911 | 16910 | 16935 | 17050 | 16850 | 16920 | 16945 | 10 | 35 | 58040 | 52590 | -2430 |
| 1912 | 16850 | 16845 | 16940 | 16740 | 16820 | 16835 | -30 | -15 | 18588 | 19106 | 1188 |
| 2001 | 16820 | 16860 | 16880 | 16695 | 16745 | 16770 | -75 | -50 | 1218 | 1514 | -14 |
| 2002 | 16780 | 16700 | 16825 | 16690 | 16820 | 16745 | 40 | -35 | 90 | 278 | 4 |
| 2003 | 16795 | 16795 | 16795 | 0 | 0 | 0 | 100 | 0 | |||
| 2004 | 16745 | 16745 | 16745 | 0 | 0 | 0 | 86 | 0 | |||
| 2005 | 16630 | 16605 | 16645 | 16555 | 16645 | 16600 | 15 | -30 | 8 | 98 | -2 |
| 2006 | 16805 | 16785 | 16785 | 16615 | 16615 | 16705 | -190 | -100 | 8 | 62 | 0 |
| 2007 | 16530 | 16640 | 16640 | 16640 | 16640 | 16640 | 110 | 110 | 2 | 30 | -2 |
| 2008 | 16465 | 16575 | 16575 | 16575 | 16575 | 16575 | 110 | 110 | 6 | 12 | 6 |
| 2009 | 16600 | 16555 | 16555 | 16555 | 16555 | 16555 | -45 | -45 | 12 | 16 | 12 |
| 小計 | 81150 | 79822 / -3300 | |||||||||
| 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 | 137020 | 137910 | 137910 | 136520 | 137900 | 137150 | 880 | 130 | 13784 | 21928 | -2500 |
| 1911 | 136930 | 137810 | 137890 | 136310 | 137480 | 136950 | 550 | 20 | 999144 | 213006 | -36724 |
| 1912 | 137060 | 137850 | 137990 | 136440 | 137390 | 137050 | 330 | -10 | 290670 | 250722 | 7298 |
| 2001 | 136810 | 137920 | 137920 | 136180 | 137250 | 136900 | 440 | 90 | 87486 | 202734 | 4860 |
| 2002 | 136580 | 137370 | 137580 | 135640 | 136760 | 136550 | 180 | -30 | 37654 | 34970 | 564 |
| 2003 | 136220 | 137190 | 137190 | 135720 | 136600 | 136300 | 380 | 80 | 11180 | 13310 | 588 |
| 2004 | 136150 | 136720 | 136720 | 135560 | 136180 | 136310 | 30 | 160 | 66 | 4740 | -16 |
| 2005 | 135950 | 136460 | 136590 | 135300 | 136250 | 135860 | 300 | -90 | 2166 | 18556 | -266 |
| 2006 | 136020 | 136300 | 136300 | 135010 | 135240 | 135780 | -780 | -240 | 30 | 1426 | -10 |
| 2007 | 135690 | 135740 | 135740 | 135210 | 135270 | 135340 | -420 | -350 | 14 | 1012 | -4 |
| 2008 | 135730 | 135320 | 135370 | 134750 | 134750 | 135130 | -980 | -600 | 8 | 632 | 0 |
| 2009 | 135760 | 135040 | 135240 | 134770 | 135140 | 135080 | -620 | -680 | 12 | 112 | 2 |
| 小計 | 1442214 | 763148 / -26208 | |||||||||
| 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 | 135860 | 134000 | 134000 | 131900 | 131900 | 132950 | -3960 | -2910 | 4 | 20 | 0 |
| 1911 | 137130 | 136000 | 136000 | 136000 | 136000 | 136000 | -1130 | -1130 | 8 | 48 | 0 |
| 1912 | 136350 | 135000 | 135550 | 132550 | 133820 | 134110 | -2530 | -2240 | 14 | 4 | -2 |
| 2001 | 135980 | 135490 | 135590 | 133260 | 134800 | 134180 | -1180 | -1800 | 34702 | 37590 | 566 |
| 2002 | 136900 | 135090 | 135090 | -1810 | -1810 | 0 | 8 | 0 | |||
| 2003 | 137070 | 135260 | 135260 | -1810 | -1810 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 135870 | 134670 | 134670 | 133300 | 134450 | 134140 | -1420 | -1730 | 370 | 1274 | 146 |
| 2006 | 138750 | 136980 | 136980 | -1770 | -1770 | 0 | 0 | 0 | |||
| 2007 | 141230 | 139430 | 139430 | -1800 | -1800 | 0 | 0 | 0 | |||
| 2008 | 136480 | 136670 | 136670 | 135440 | 135440 | 136260 | -1040 | -220 | 6 | 8 | -6 |
| 2009 | 137100 | 137100 | 137100 | 0 | 0 | 0 | 10 | 0 | |||
| 小計 | 35104 | 38962 / 704 | |||||||||
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。