| 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 | 46910 | 46930 | 47150 | 46900 | 46920 | 46980 | 10 | 70 | 22950 | 13900 | -13750 |
| 1911 | 46900 | 46920 | 47160 | 46850 | 46930 | 47000 | 30 | 100 | 90222 | 178406 | -2192 |
| 1912 | 46920 | 47000 | 47210 | 46920 | 46970 | 47050 | 50 | 130 | 154220 | 223988 | 12242 |
| 2001 | 46960 | 46990 | 47240 | 46960 | 47000 | 47080 | 40 | 120 | 30826 | 87752 | 3260 |
| 2002 | 46970 | 46990 | 47250 | 46990 | 47010 | 47100 | 40 | 130 | 9020 | 26946 | 2494 |
| 2003 | 47030 | 47070 | 47300 | 47050 | 47090 | 47150 | 60 | 120 | 1520 | 8060 | 66 |
| 2004 | 47070 | 47080 | 47370 | 47080 | 47160 | 47220 | 90 | 150 | 170 | 6006 | 22 |
| 2005 | 47150 | 47160 | 47360 | 47160 | 47290 | 47260 | 140 | 110 | 1210 | 3538 | 556 |
| 2006 | 47250 | 47400 | 47420 | 47250 | 47270 | 47310 | 20 | 60 | 370 | 1110 | 40 |
| 2007 | 47230 | 47290 | 47480 | 47290 | 47390 | 47410 | 160 | 180 | 16 | 668 | -6 |
| 2008 | 47360 | 47480 | 47490 | 47370 | 47370 | 47440 | 10 | 80 | 82 | 1032 | -54 |
| 2009 | 47420 | 47580 | 47580 | 47420 | 47460 | 47510 | 40 | 90 | 36 | 224 | 6 |
| 小計 | 310642 | 551630 / 2684 | |||||||||
| 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 | 13915 | 13830 | 13885 | 13755 | 13755 | 13790 | -160 | -125 | 21750 | 27680 | -18220 |
| 1911 | 13850 | 13760 | 13810 | 13720 | 13755 | 13760 | -95 | -90 | 118816 | 179490 | -10618 |
| 1912 | 13820 | 13750 | 13785 | 13705 | 13735 | 13735 | -85 | -85 | 100412 | 220634 | 3292 |
| 2001 | 13820 | 13760 | 13790 | 13715 | 13745 | 13745 | -75 | -75 | 40886 | 120510 | 7120 |
| 2002 | 13865 | 13780 | 13825 | 13750 | 13775 | 13775 | -90 | -90 | 8862 | 65366 | 1234 |
| 2003 | 13890 | 13820 | 13850 | 13780 | 13805 | 13805 | -85 | -85 | 3388 | 26306 | 1472 |
| 2004 | 13960 | 13835 | 13880 | 13810 | 13840 | 13830 | -120 | -130 | 3360 | 13636 | 890 |
| 2005 | 13955 | 13870 | 13915 | 13820 | 13865 | 13865 | -90 | -90 | 790 | 9530 | 492 |
| 2006 | 13960 | 13920 | 13920 | 13875 | 13885 | 13885 | -75 | -75 | 808 | 6946 | 590 |
| 2007 | 13990 | 13990 | 13990 | 0 | 0 | 0 | 188 | 0 | |||
| 2008 | 14000 | 13990 | 13990 | 13990 | 13990 | 13990 | -10 | -10 | 2 | 214 | 2 |
| 2009 | 14085 | 14000 | 14005 | 14000 | 14000 | 14000 | -85 | -85 | 8 | 84 | -4 |
| 小計 | 299082 | 670584 / -13750 | |||||||||
| 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 | 18935 | 18995 | 19105 | 18890 | 18890 | 18985 | -45 | 50 | 3880 | 8150 | -970 |
| 1911 | 18970 | 19070 | 19165 | 18910 | 18910 | 19040 | -60 | 70 | 214648 | 129358 | -19656 |
| 1912 | 18970 | 19045 | 19175 | 18920 | 18925 | 19060 | -45 | 90 | 199484 | 179150 | 26528 |
| 2001 | 18960 | 19020 | 19170 | 18920 | 18935 | 19060 | -25 | 100 | 33216 | 52274 | 4560 |
| 2002 | 18960 | 19020 | 19180 | 18900 | 18935 | 19045 | -25 | 85 | 6458 | 8998 | 2226 |
| 2003 | 18940 | 19030 | 19230 | 18950 | 19005 | 19110 | 65 | 170 | 1196 | 1072 | 602 |
| 2004 | 18930 | 19005 | 19175 | 18980 | 18980 | 19070 | 50 | 140 | 38 | 310 | -6 |
| 2005 | 18950 | 19000 | 19165 | 18945 | 18945 | 19035 | -5 | 85 | 216 | 1828 | -34 |
| 2006 | 18925 | 19075 | 19165 | 18935 | 18935 | 19025 | 10 | 100 | 22 | 244 | 0 |
| 2007 | 18915 | 19000 | 19145 | 18975 | 18995 | 19045 | 80 | 130 | 28 | 136 | 6 |
| 2008 | 18915 | 19145 | 19145 | 19060 | 19060 | 19105 | 145 | 190 | 10 | 82 | 8 |
| 2009 | 18895 | 19075 | 19125 | 18980 | 18980 | 19060 | 85 | 165 | 16 | 68 | 8 |
| 小計 | 459212 | 381670 / 13272 | |||||||||
| 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 | 16890 | 16950 | 17095 | 16880 | 16880 | 16910 | -10 | 20 | 2060 | 3720 | -1710 |
| 1911 | 16920 | 16930 | 17065 | 16860 | 16920 | 16965 | 0 | 45 | 42504 | 50974 | 1128 |
| 1912 | 16850 | 16910 | 16940 | 16790 | 16830 | 16860 | -20 | 10 | 20366 | 31372 | 1896 |
| 2001 | 16780 | 16810 | 16875 | 16710 | 16735 | 16765 | -45 | -15 | 2442 | 5222 | 900 |
| 2002 | 16735 | 16810 | 16865 | 16690 | 16690 | 16795 | -45 | 60 | 160 | 422 | 68 |
| 2003 | 16740 | 16795 | 16860 | 16640 | 16640 | 16820 | -100 | 80 | 82 | 138 | 40 |
| 2004 | 16750 | 16750 | 16750 | 0 | 0 | 0 | 86 | 0 | |||
| 2005 | 16720 | 16720 | 16720 | 0 | 0 | 0 | 98 | 0 | |||
| 2006 | 16705 | 16705 | 16705 | 0 | 0 | 0 | 52 | 0 | |||
| 2007 | 16850 | 16850 | 16850 | 0 | 0 | 0 | 30 | 0 | |||
| 2008 | 16650 | 16650 | 16650 | 0 | 0 | 0 | 12 | 0 | |||
| 2009 | 16555 | 16630 | 16630 | 16620 | 16620 | 16625 | 65 | 70 | 4 | 20 | 4 |
| 小計 | 67618 | 92146 / 2326 | |||||||||
| 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 | 137610 | 138330 | 139800 | 136860 | 137780 | 137630 | 170 | 20 | 2568 | 20064 | 768 |
| 1911 | 136990 | 138200 | 139810 | 136140 | 136970 | 137650 | -20 | 660 | 854550 | 179446 | -24632 |
| 1912 | 136530 | 137280 | 138890 | 135050 | 135770 | 136650 | -760 | 120 | 903244 | 318682 | 10206 |
| 2001 | 136060 | 136550 | 137760 | 134440 | 135050 | 135990 | -1010 | -70 | 165292 | 231732 | 4118 |
| 2002 | 135580 | 135830 | 136900 | 133700 | 134360 | 135420 | -1220 | -160 | 79230 | 63512 | 6444 |
| 2003 | 135230 | 135500 | 136400 | 133290 | 133410 | 134920 | -1820 | -310 | 15740 | 22924 | 2310 |
| 2004 | 135060 | 134730 | 135700 | 132880 | 133150 | 134570 | -1910 | -490 | 1186 | 5866 | 534 |
| 2005 | 134820 | 135170 | 135500 | 132500 | 133000 | 133870 | -1820 | -950 | 7524 | 21446 | 468 |
| 2006 | 134470 | 134900 | 134970 | 132450 | 132450 | 133750 | -2020 | -720 | 146 | 1402 | -8 |
| 2007 | 134220 | 134950 | 134960 | 132310 | 132310 | 133770 | -1910 | -450 | 64 | 1028 | 16 |
| 2008 | 134160 | 135240 | 135240 | 132270 | 132270 | 133290 | -1890 | -870 | 18 | 596 | -4 |
| 2009 | 134320 | 134650 | 134780 | 132300 | 132800 | 133890 | -1520 | -430 | 198 | 262 | 104 |
| 小計 | 2029760 | 866960 / 324 | |||||||||
| 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 | 135490 | 135490 | 135490 | 0 | 0 | 0 | 12 | 0 | |||
| 1911 | 137500 | 136840 | 138090 | 136590 | 137700 | 137410 | 200 | -90 | 52 | 52 | 4 |
| 1912 | 136750 | 136750 | 136750 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 136390 | 136480 | 138050 | 136050 | 137220 | 137160 | 830 | 770 | 36828 | 40192 | 1324 |
| 2002 | 135780 | 136310 | 136310 | 530 | 530 | 0 | 8 | 0 | |||
| 2003 | 135260 | 135260 | 135260 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 136250 | 136550 | 138130 | 136380 | 137500 | 137190 | 1250 | 940 | 534 | 1670 | 164 |
| 2006 | 136590 | 136590 | 136590 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 138770 | 139730 | 139730 | 960 | 960 | 0 | 0 | 0 | |||
| 2008 | 138980 | 138980 | 138980 | 0 | 0 | 0 | 4 | 0 | |||
| 2009 | 137100 | 137100 | 137100 | 0 | 0 | 0 | 10 | 0 | |||
| 小計 | 37414 | 41952 / 1492 | |||||||||
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。