| 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 | |||||||||||
| 1911 | 46610 | 46680 | 46890 | 46550 | 46560 | 46660 | -50 | 50 | 65726 | 164376 | -4456 |
| 1912 | 46630 | 46750 | 46950 | 46570 | 46570 | 46710 | -60 | 80 | 120310 | 236360 | -236 |
| 2001 | 46660 | 46770 | 46960 | 46600 | 46620 | 46740 | -40 | 80 | 34972 | 109652 | 5294 |
| 2002 | 46690 | 46810 | 46980 | 46630 | 46660 | 46760 | -30 | 70 | 8362 | 36824 | 2480 |
| 2003 | 46760 | 46840 | 47050 | 46710 | 46740 | 46870 | -20 | 110 | 1258 | 10408 | 308 |
| 2004 | 46840 | 46940 | 47020 | 46800 | 46800 | 46860 | -40 | 20 | 246 | 6236 | 8 |
| 2005 | 46910 | 47030 | 47170 | 46900 | 46900 | 46970 | -10 | 60 | 264 | 3920 | 62 |
| 2006 | 46990 | 47120 | 47280 | 46960 | 46960 | 47050 | -30 | 60 | 326 | 1312 | 42 |
| 2007 | 47060 | 47180 | 47270 | 47090 | 47100 | 47100 | 40 | 40 | 66 | 736 | 32 |
| 2008 | 47160 | 47400 | 47410 | 47170 | 47220 | 47250 | 60 | 90 | 118 | 1052 | 2 |
| 2009 | 47230 | 47310 | 47470 | 47220 | 47230 | 47310 | 0 | 80 | 78 | 362 | 0 |
| 2010 | 47240 | 47380 | 47510 | 47290 | 47290 | 47400 | 50 | 160 | 130 | 152 | 64 |
| 小計 | 231856 | 571390 / 3600 | |||||||||
| 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 | |||||||||||
| 1911 | 13895 | 13900 | 13960 | 13895 | 13900 | 13920 | 5 | 25 | 41016 | 166744 | -4284 |
| 1912 | 13835 | 13845 | 13890 | 13835 | 13850 | 13860 | 15 | 25 | 87974 | 232410 | -3066 |
| 2001 | 13830 | 13845 | 13880 | 13820 | 13840 | 13845 | 10 | 15 | 24766 | 134172 | 3472 |
| 2002 | 13855 | 13835 | 13910 | 13835 | 13870 | 13870 | 15 | 15 | 13408 | 72310 | 3188 |
| 2003 | 13890 | 13875 | 13940 | 13875 | 13895 | 13900 | 5 | 10 | 4370 | 33298 | 1288 |
| 2004 | 13915 | 13935 | 13960 | 13910 | 13925 | 13920 | 10 | 5 | 1384 | 15578 | 750 |
| 2005 | 13945 | 14010 | 14010 | 13940 | 13950 | 13950 | 5 | 5 | 1856 | 11322 | 1126 |
| 2006 | 13960 | 14050 | 14050 | 13955 | 13955 | 13965 | -5 | 5 | 700 | 8534 | 102 |
| 2007 | 13990 | 14015 | 14015 | 13965 | 13980 | 13975 | -10 | -15 | 2010 | 2108 | 1702 |
| 2008 | 14030 | 14035 | 14035 | 14000 | 14000 | 14010 | -30 | -20 | 16 | 224 | -2 |
| 2009 | 14050 | 14020 | 14060 | 14010 | 14040 | 14025 | -10 | -25 | 28 | 114 | 6 |
| 2010 | 14095 | 14045 | 14045 | 14020 | 14020 | 14025 | -75 | -70 | 6 | 8 | -2 |
| 小計 | 177534 | 676822 / 4280 | |||||||||
| 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 | |||||||||||
| 1911 | 18790 | 18755 | 18860 | 18740 | 18855 | 18785 | 65 | -5 | 57202 | 77636 | -8128 |
| 1912 | 18830 | 18800 | 18890 | 18760 | 18860 | 18815 | 30 | -15 | 191078 | 200248 | -5240 |
| 2001 | 18855 | 18805 | 18905 | 18790 | 18900 | 18840 | 45 | -15 | 39420 | 79624 | 6622 |
| 2002 | 18890 | 18850 | 18940 | 18830 | 18900 | 18880 | 10 | -10 | 10642 | 21814 | 4096 |
| 2003 | 18880 | 18880 | 18970 | 18875 | 18965 | 18915 | 85 | 35 | 1210 | 6928 | 74 |
| 2004 | 18920 | 18930 | 19025 | 18930 | 18940 | 18955 | 20 | 35 | 22 | 432 | -2 |
| 2005 | 19025 | 18945 | 19025 | 18935 | 19015 | 18970 | -10 | -55 | 60 | 1754 | -16 |
| 2006 | 19080 | 19060 | 19060 | 19060 | 19060 | 19060 | -20 | -20 | 4 | 262 | 4 |
| 2007 | 19020 | 19070 | 19070 | 18990 | 19000 | 19020 | -20 | 0 | 10 | 154 | -2 |
| 2008 | 19065 | 19145 | 19145 | 19020 | 19020 | 19070 | -45 | 5 | 6 | 94 | 0 |
| 2009 | 19020 | 19105 | 19105 | 19105 | 19105 | 19105 | 85 | 85 | 2 | 78 | 2 |
| 2010 | 18995 | 19075 | 19075 | 19075 | 19075 | 19075 | 80 | 80 | 2 | 26 | 2 |
| 小計 | 299658 | 389050 / -2588 | |||||||||
| 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 | |||||||||||
| 1911 | 17050 | 17105 | 17200 | 16995 | 17055 | 17090 | 5 | 40 | 26740 | 53360 | -606 |
| 1912 | 16885 | 16920 | 16990 | 16855 | 16910 | 16920 | 25 | 35 | 20634 | 42740 | 2844 |
| 2001 | 16785 | 16825 | 16875 | 16750 | 16825 | 16810 | 40 | 25 | 3566 | 14210 | 1882 |
| 2002 | 16700 | 16720 | 16780 | 16690 | 16720 | 16745 | 20 | 45 | 50 | 606 | 20 |
| 2003 | 16505 | 16660 | 16695 | 16660 | 16680 | 16675 | 175 | 170 | 8 | 138 | -2 |
| 2004 | 16495 | 16645 | 16645 | 16645 | 16645 | 16645 | 150 | 150 | 2 | 88 | 2 |
| 2005 | 16605 | 16645 | 16665 | 16645 | 16665 | 16655 | 60 | 50 | 4 | 104 | 2 |
| 2006 | 16430 | 16500 | 16500 | 70 | 70 | 0 | 54 | 0 | |||
| 2007 | 16540 | 16540 | 16540 | 0 | 0 | 0 | 40 | 0 | |||
| 2008 | 16530 | 16530 | 16530 | 0 | 0 | 0 | 12 | 0 | |||
| 2009 | 16465 | 16550 | 16550 | 16545 | 16545 | 16545 | 80 | 80 | 4 | 24 | 4 |
| 2010 | 16495 | 16495 | 16495 | 0 | 0 | 0 | 6 | 0 | |||
| 小計 | 51008 | 111382 / 4146 | |||||||||
| 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 | |||||||||||
| 1911 | 131620 | 130290 | 132200 | 129640 | 131010 | 130630 | -610 | -990 | 119318 | 105648 | -12178 |
| 1912 | 130100 | 128750 | 130700 | 128160 | 129300 | 129020 | -800 | -1080 | 1248236 | 362080 | -8790 |
| 2001 | 129150 | 127810 | 129600 | 127100 | 128200 | 128040 | -950 | -1110 | 132574 | 231946 | -7200 |
| 2002 | 128370 | 127080 | 128620 | 126130 | 127290 | 127100 | -1080 | -1270 | 50164 | 77866 | 494 |
| 2003 | 127650 | 126800 | 127980 | 125550 | 126600 | 126510 | -1050 | -1140 | 11434 | 32520 | 278 |
| 2004 | 127080 | 126650 | 127790 | 124950 | 126560 | 126300 | -520 | -780 | 1206 | 8538 | 402 |
| 2005 | 127300 | 126480 | 127130 | 124850 | 125930 | 125860 | -1370 | -1440 | 7546 | 24088 | 40 |
| 2006 | 125970 | 125780 | 126200 | 124490 | 125500 | 125480 | -470 | -490 | 70 | 1382 | -12 |
| 2007 | 125890 | 124960 | 125480 | 124250 | 125480 | 124740 | -410 | -1150 | 30 | 948 | -6 |
| 2008 | 125800 | 125300 | 125650 | 124000 | 125570 | 124890 | -230 | -910 | 26 | 588 | -6 |
| 2009 | 126760 | 125000 | 125000 | 123900 | 125000 | 124400 | -1760 | -2360 | 34 | 266 | 18 |
| 2010 | 125150 | 124940 | 125170 | 124000 | 124000 | 124170 | -1150 | -980 | 62 | 62 | 50 |
| 小計 | 1570700 | 845932 / -26910 | |||||||||
| 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 | |||||||||||
| 1911 | 139440 | 140330 | 140330 | 138720 | 140240 | 139520 | 800 | 80 | 8 | 20 | 0 |
| 1912 | 137290 | 142920 | 142920 | 140110 | 141890 | 141940 | 4600 | 4650 | 22 | 6 | 2 |
| 2001 | 139260 | 140500 | 141790 | 139880 | 140530 | 140800 | 1270 | 1540 | 53558 | 42966 | -442 |
| 2002 | 138570 | 139210 | 139210 | 640 | 640 | 0 | 8 | 0 | |||
| 2003 | 136550 | 138060 | 138060 | 1510 | 1510 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 139170 | 141180 | 141590 | 140100 | 140200 | 140830 | 1030 | 1660 | 786 | 2250 | 280 |
| 2006 | 137980 | 137980 | 137980 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 139670 | 139670 | 139670 | 0 | 0 | 0 | 0 | 0 | |||
| 2008 | 138980 | 141500 | 141500 | 140970 | 140970 | 141230 | 1990 | 2250 | 4 | 4 | 0 |
| 2009 | 137860 | 138010 | 138010 | 150 | 150 | 0 | 10 | 0 | |||
| 2010 | 137860 | 137860 | 137860 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 54378 | 45264 / -160 | |||||||||
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。