| 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 | 46890 | 46780 | 46780 | 46550 | 46620 | 46660 | -270 | -230 | 34140 | 51470 | -9340 |
| 1911 | 46880 | 46650 | 46750 | 46520 | 46600 | 46650 | -280 | -230 | 99126 | 192544 | 1028 |
| 1912 | 46920 | 46730 | 46790 | 46530 | 46640 | 46670 | -280 | -250 | 90554 | 199762 | 7910 |
| 2001 | 46940 | 46800 | 46820 | 46580 | 46690 | 46710 | -250 | -230 | 24682 | 75572 | 7190 |
| 2002 | 46970 | 46790 | 46840 | 46620 | 46740 | 46740 | -230 | -230 | 7898 | 19960 | 3798 |
| 2003 | 47010 | 46890 | 46900 | 46680 | 46790 | 46800 | -220 | -210 | 1024 | 7594 | 558 |
| 2004 | 47070 | 46950 | 46950 | 46750 | 46890 | 46890 | -180 | -180 | 1120 | 4660 | 996 |
| 2005 | 47140 | 46950 | 47000 | 46800 | 46950 | 46920 | -190 | -220 | 550 | 2798 | 256 |
| 2006 | 47170 | 47030 | 47040 | 46840 | 46980 | 46960 | -190 | -210 | 92 | 1028 | 58 |
| 2007 | 47160 | 46900 | 47100 | 46900 | 47050 | 47040 | -110 | -120 | 130 | 676 | 22 |
| 2008 | 47240 | 47130 | 47150 | 46880 | 47090 | 47080 | -150 | -160 | 66 | 1256 | 40 |
| 2009 | 47280 | 47160 | 47160 | 47000 | 47150 | 47130 | -130 | -150 | 44 | 148 | 30 |
| 小計 | 259426 | 557468 / 12546 | |||||||||
| 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 | 14020 | 14025 | 14065 | 13980 | 13980 | 14015 | -40 | -5 | 20950 | 79600 | -8520 |
| 1911 | 13980 | 13970 | 14040 | 13920 | 13925 | 13970 | -55 | -10 | 87818 | 184572 | -2952 |
| 1912 | 13950 | 13955 | 14020 | 13905 | 13905 | 13950 | -45 | 0 | 64890 | 200960 | 4498 |
| 2001 | 13965 | 13975 | 14030 | 13900 | 13900 | 13945 | -65 | -20 | 18032 | 100328 | 2364 |
| 2002 | 13995 | 14000 | 14050 | 13915 | 13915 | 13970 | -80 | -25 | 4928 | 60088 | 808 |
| 2003 | 14020 | 14060 | 14060 | 13950 | 13950 | 13985 | -70 | -35 | 354 | 23564 | -106 |
| 2004 | 14050 | 14085 | 14085 | 13945 | 13945 | 14000 | -105 | -50 | 1456 | 11114 | 830 |
| 2005 | 14100 | 14115 | 14120 | 14025 | 14025 | 14040 | -75 | -60 | 562 | 8092 | 438 |
| 2006 | 14120 | 14165 | 14165 | 14055 | 14055 | 14075 | -65 | -45 | 22 | 6074 | 10 |
| 2007 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 142 | 0 | |||
| 2008 | 14185 | 14130 | 14130 | 14125 | 14125 | 14125 | -60 | -60 | 72 | 174 | 48 |
| 2009 | 14225 | 14225 | 14225 | 0 | 0 | 0 | 88 | 0 | |||
| 小計 | 199084 | 674796 / -2582 | |||||||||
| 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 | 18705 | 18640 | 18735 | 18640 | 18660 | 18675 | -45 | -30 | 10060 | 17760 | -2840 |
| 1911 | 18705 | 18625 | 18765 | 18620 | 18660 | 18690 | -45 | -15 | 150526 | 158302 | -1074 |
| 1912 | 18690 | 18625 | 18745 | 18610 | 18650 | 18675 | -40 | -15 | 75736 | 137846 | 8614 |
| 2001 | 18670 | 18620 | 18720 | 18575 | 18645 | 18660 | -25 | -10 | 13058 | 42590 | 1548 |
| 2002 | 18640 | 18575 | 18700 | 18575 | 18620 | 18635 | -20 | -5 | 1138 | 3472 | 580 |
| 2003 | 18670 | 18670 | 18670 | 0 | 0 | 0 | 434 | 0 | |||
| 2004 | 18620 | 18620 | 18620 | 18620 | 18620 | 18620 | 0 | 0 | 2 | 320 | 2 |
| 2005 | 18630 | 18600 | 18685 | 18580 | 18615 | 18625 | -15 | -5 | 328 | 1686 | 216 |
| 2006 | 18660 | 18585 | 18630 | 18575 | 18630 | 18605 | -30 | -55 | 12 | 236 | 6 |
| 2007 | 18500 | 18620 | 18620 | 18605 | 18615 | 18615 | 115 | 115 | 10 | 152 | 6 |
| 2008 | 18625 | 18580 | 18580 | 18580 | 18580 | 18580 | -45 | -45 | 2 | 68 | 2 |
| 2009 | 18620 | 18605 | 18610 | 18605 | 18610 | 18605 | -10 | -15 | 4 | 40 | 4 |
| 小計 | 250876 | 362906 / 7064 | |||||||||
| 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 | 17155 | 17120 | 17120 | 16890 | 16900 | 17010 | -255 | -145 | 1490 | 4430 | -730 |
| 1911 | 17205 | 17180 | 17230 | 16905 | 16915 | 17035 | -290 | -170 | 42770 | 52690 | -3308 |
| 1912 | 17140 | 17125 | 17145 | 16855 | 16865 | 16970 | -275 | -170 | 16048 | 25566 | 1468 |
| 2001 | 17085 | 17100 | 17100 | 16820 | 16830 | 16900 | -255 | -185 | 1620 | 2292 | 516 |
| 2002 | 17025 | 17030 | 17030 | 16800 | 16810 | 16855 | -215 | -170 | 318 | 392 | -110 |
| 2003 | 17020 | 16875 | 16875 | 16750 | 16750 | 16810 | -270 | -210 | 4 | 98 | 0 |
| 2004 | 16995 | 16825 | 16825 | 16825 | 16825 | 16825 | -170 | -170 | 2 | 88 | -2 |
| 2005 | 16930 | 16800 | 16800 | 16800 | 16800 | 16800 | -130 | -130 | 2 | 96 | 0 |
| 2006 | 16985 | 16920 | 16930 | 16795 | 16795 | 16880 | -190 | -105 | 10 | 50 | 0 |
| 2007 | 16955 | 16955 | 16955 | 0 | 0 | 0 | 30 | 0 | |||
| 2008 | 16575 | 16575 | 16575 | 0 | 0 | 0 | 12 | 0 | |||
| 2009 | 16555 | 16555 | 16555 | 0 | 0 | 0 | 16 | 0 | |||
| 小計 | 62264 | 85760 / -2166 | |||||||||
| 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 | 137350 | 137380 | 137690 | 136660 | 137050 | 137130 | -300 | -220 | 4332 | 19872 | -1416 |
| 1911 | 136720 | 137060 | 137330 | 136230 | 136820 | 136890 | 100 | 170 | 699596 | 207132 | -4978 |
| 1912 | 136740 | 137290 | 137380 | 136230 | 136740 | 136860 | 0 | 120 | 312446 | 296910 | 4634 |
| 2001 | 136550 | 136850 | 137170 | 136050 | 136490 | 136650 | -60 | 100 | 85578 | 210082 | -4138 |
| 2002 | 136160 | 136600 | 136730 | 135600 | 136130 | 136200 | -30 | 40 | 38266 | 44240 | 4826 |
| 2003 | 135820 | 136330 | 136490 | 135050 | 135980 | 136030 | 160 | 210 | 6902 | 15936 | 1388 |
| 2004 | 134810 | 135980 | 136020 | 135510 | 135600 | 135770 | 790 | 960 | 156 | 4742 | -4 |
| 2005 | 135850 | 135760 | 136190 | 134900 | 135610 | 135680 | -240 | -170 | 1930 | 18824 | 116 |
| 2006 | 135770 | 135540 | 135540 | 135140 | 135160 | 135290 | -610 | -480 | 16 | 1430 | -2 |
| 2007 | 134990 | 135220 | 135280 | 134940 | 134940 | 135130 | -50 | 140 | 16 | 1014 | -4 |
| 2008 | 133910 | 135020 | 135070 | 134940 | 135070 | 135010 | 1160 | 1100 | 10 | 630 | 2 |
| 2009 | 133650 | 135040 | 135150 | 134650 | 134730 | 134830 | 1080 | 1180 | 26 | 108 | 0 |
| 小計 | 1149274 | 820920 / 424 | |||||||||
| 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 | 133390 | 133690 | 133690 | 133690 | 133690 | 133690 | 300 | 300 | 8 | 16 | 0 |
| 1911 | 136000 | 136330 | 136330 | 330 | 330 | 0 | 48 | 0 | |||
| 1912 | 134110 | 134830 | 134830 | 720 | 720 | 0 | 4 | 0 | |||
| 2001 | 134500 | 135210 | 137000 | 135200 | 136930 | 136380 | 2430 | 1880 | 33164 | 39292 | 1540 |
| 2002 | 135090 | 135780 | 135780 | 690 | 690 | 0 | 8 | 0 | |||
| 2003 | 135260 | 135260 | 135260 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 133940 | 135610 | 136970 | 135550 | 136500 | 136510 | 2560 | 2570 | 382 | 1376 | 80 |
| 2006 | 136780 | 136000 | 137490 | 135910 | 135910 | 136590 | -870 | -190 | 8 | 0 | 0 |
| 2007 | 139220 | 139030 | 139030 | -190 | -190 | 0 | 0 | 0 | |||
| 2008 | 136260 | 139000 | 139000 | 138970 | 138970 | 138980 | 2710 | 2720 | 4 | 4 | -4 |
| 2009 | 137100 | 137100 | 137100 | 0 | 0 | 0 | 10 | 0 | |||
| 小計 | 33566 | 40758 / 1616 | |||||||||
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。