| 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 | 46660 | 47020 | 47140 | 46930 | 46990 | 47050 | 330 | 390 | 77418 | 146092 | -18284 |
| 1912 | 46710 | 47060 | 47180 | 46960 | 47020 | 47070 | 310 | 360 | 171512 | 224038 | -12322 |
| 2001 | 46740 | 47070 | 47200 | 46980 | 47050 | 47100 | 310 | 360 | 51938 | 114148 | 4496 |
| 2002 | 46760 | 47120 | 47230 | 47010 | 47060 | 47130 | 300 | 370 | 11394 | 38638 | 1814 |
| 2003 | 46870 | 47020 | 47290 | 47020 | 47110 | 47180 | 240 | 310 | 3348 | 10962 | 554 |
| 2004 | 46860 | 47230 | 47360 | 47140 | 47150 | 47230 | 290 | 370 | 246 | 6236 | 0 |
| 2005 | 46970 | 47360 | 47390 | 47260 | 47270 | 47310 | 300 | 340 | 176 | 3970 | 50 |
| 2006 | 47050 | 47430 | 47490 | 47340 | 47360 | 47370 | 310 | 320 | 224 | 1354 | 42 |
| 2007 | 47100 | 47510 | 47520 | 47410 | 47410 | 47460 | 310 | 360 | 52 | 718 | -18 |
| 2008 | 47250 | 47560 | 47680 | 47520 | 47680 | 47560 | 430 | 310 | 28 | 1050 | -2 |
| 2009 | 47310 | 47640 | 47710 | 47610 | 47660 | 47640 | 350 | 330 | 46 | 354 | -8 |
| 2010 | 47400 | 47720 | 48100 | 47640 | 47650 | 47740 | 250 | 340 | 74 | 158 | 6 |
| 小計 | 316456 | 547718 / -23672 | |||||||||
| 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 | 13920 | 13930 | 13960 | 13785 | 13795 | 13870 | -125 | -50 | 47438 | 159566 | -7178 |
| 1912 | 13860 | 13880 | 13915 | 13740 | 13760 | 13825 | -100 | -35 | 129644 | 240832 | 8422 |
| 2001 | 13845 | 13860 | 13900 | 13730 | 13760 | 13800 | -85 | -45 | 34316 | 138016 | 3844 |
| 2002 | 13870 | 13930 | 13930 | 13760 | 13780 | 13835 | -90 | -35 | 13676 | 72948 | 638 |
| 2003 | 13900 | 13955 | 13955 | 13790 | 13825 | 13845 | -75 | -55 | 4512 | 34832 | 1534 |
| 2004 | 13920 | 13970 | 13970 | 13815 | 13825 | 13885 | -95 | -35 | 1328 | 16156 | 578 |
| 2005 | 13950 | 13990 | 13990 | 13850 | 13855 | 13965 | -95 | 15 | 128 | 11326 | 4 |
| 2006 | 13965 | 14000 | 14000 | 13845 | 13845 | 13970 | -120 | 5 | 436 | 8884 | 350 |
| 2007 | 13975 | 14005 | 14005 | 14000 | 14005 | 14000 | 30 | 25 | 224 | 2308 | 200 |
| 2008 | 14010 | 14035 | 14035 | 14035 | 14035 | 14035 | 25 | 25 | 4 | 224 | 0 |
| 2009 | 14025 | 14060 | 14060 | 13955 | 13955 | 14010 | -70 | -15 | 8 | 118 | 4 |
| 2010 | 14025 | 14025 | 14025 | 14005 | 14005 | 14015 | -20 | -10 | 6 | 12 | 4 |
| 小計 | 231720 | 685222 / 8400 | |||||||||
| 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 | 18785 | 18970 | 19050 | 18870 | 18895 | 18940 | 110 | 155 | 57148 | 72286 | -5350 |
| 1912 | 18815 | 19005 | 19080 | 18885 | 18925 | 18975 | 110 | 160 | 245332 | 195792 | -4456 |
| 2001 | 18840 | 19000 | 19100 | 18880 | 18920 | 18980 | 80 | 140 | 58598 | 88686 | 9062 |
| 2002 | 18880 | 19050 | 19130 | 18900 | 18925 | 18980 | 45 | 100 | 18880 | 27512 | 5698 |
| 2003 | 18915 | 19090 | 19165 | 18935 | 18945 | 19005 | 30 | 90 | 7752 | 8804 | 1876 |
| 2004 | 18955 | 19185 | 19185 | 18950 | 18950 | 19040 | -5 | 85 | 34 | 424 | -8 |
| 2005 | 18970 | 19240 | 19240 | 18990 | 19030 | 19090 | 60 | 120 | 190 | 1726 | -28 |
| 2006 | 19060 | 19190 | 19190 | 19045 | 19045 | 19125 | -15 | 65 | 10 | 254 | -8 |
| 2007 | 19020 | 19185 | 19200 | 19150 | 19150 | 19180 | 130 | 160 | 8 | 152 | -2 |
| 2008 | 19070 | 19070 | 19070 | 0 | 0 | 0 | 94 | 0 | |||
| 2009 | 19105 | 19210 | 19210 | 19005 | 19005 | 19105 | -100 | 0 | 4 | 74 | -4 |
| 2010 | 19075 | 19075 | 19075 | 0 | 0 | 0 | 26 | 0 | |||
| 小計 | 387956 | 395830 / 6780 | |||||||||
| 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 | 17090 | 17135 | 17165 | 16895 | 16910 | 17015 | -180 | -75 | 32552 | 49714 | -3646 |
| 1912 | 16920 | 16975 | 17005 | 16790 | 16800 | 16895 | -120 | -25 | 25662 | 44508 | 1768 |
| 2001 | 16810 | 16880 | 16915 | 16705 | 16720 | 16820 | -90 | 10 | 5216 | 15802 | 1592 |
| 2002 | 16745 | 16830 | 16830 | 16670 | 16675 | 16755 | -70 | 10 | 142 | 652 | 46 |
| 2003 | 16675 | 16800 | 16800 | 16800 | 16800 | 16800 | 125 | 125 | 2 | 138 | 0 |
| 2004 | 16645 | 16645 | 16645 | 0 | 0 | 0 | 88 | 0 | |||
| 2005 | 16655 | 16650 | 16650 | -5 | -5 | 0 | 104 | 0 | |||
| 2006 | 16500 | 16500 | 16705 | 16500 | 16550 | 16575 | 50 | 75 | 12 | 52 | -2 |
| 2007 | 16540 | 16650 | 16650 | 16650 | 16650 | 16650 | 110 | 110 | 4 | 42 | 2 |
| 2008 | 16530 | 16530 | 16530 | 0 | 0 | 0 | 12 | 0 | |||
| 2009 | 16545 | 16545 | 16545 | 0 | 0 | 0 | 24 | 0 | |||
| 2010 | 16495 | 16495 | 16495 | 0 | 0 | 0 | 6 | 0 | |||
| 小計 | 63590 | 111142 / -240 | |||||||||
| 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 | 130630 | 131750 | 131940 | 127520 | 128690 | 129340 | -1940 | -1290 | 102462 | 94690 | -10958 |
| 1912 | 129020 | 130020 | 130150 | 125330 | 126390 | 127500 | -2630 | -1520 | 1060736 | 375318 | 13238 |
| 2001 | 128040 | 128660 | 129060 | 124370 | 125360 | 126150 | -2680 | -1890 | 178854 | 232712 | 766 |
| 2002 | 127100 | 128780 | 128780 | 123510 | 124520 | 125090 | -2580 | -2010 | 101928 | 82746 | 4880 |
| 2003 | 126510 | 127500 | 127500 | 122870 | 123910 | 124640 | -2600 | -1870 | 15342 | 32152 | -368 |
| 2004 | 126300 | 126630 | 126630 | 122420 | 123040 | 124270 | -3260 | -2030 | 586 | 8400 | -138 |
| 2005 | 125860 | 126800 | 126800 | 122170 | 123190 | 123390 | -2670 | -2470 | 15344 | 29164 | 5076 |
| 2006 | 125480 | 124790 | 124790 | 121640 | 122050 | 123170 | -3430 | -2310 | 250 | 1368 | -14 |
| 2007 | 124740 | 125250 | 125250 | 121430 | 122070 | 122920 | -2670 | -1820 | 98 | 934 | -14 |
| 2008 | 124890 | 124590 | 124590 | 121530 | 121540 | 123180 | -3350 | -1710 | 106 | 602 | 14 |
| 2009 | 124400 | 124220 | 124220 | 121160 | 122100 | 122460 | -2300 | -1940 | 104 | 288 | 22 |
| 2010 | 124170 | 124380 | 124440 | 121050 | 121530 | 122540 | -2640 | -1630 | 42 | 72 | 10 |
| 小計 | 1475852 | 858446 / 12514 | |||||||||
| 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 | 139520 | 139520 | 139520 | 0 | 0 | 0 | 20 | 0 | |||
| 1912 | 141940 | 137980 | 137980 | 137980 | 137980 | 137980 | -3960 | -3960 | 2 | 4 | -2 |
| 2001 | 140800 | 139500 | 139790 | 137030 | 137980 | 138370 | -2820 | -2430 | 45534 | 40212 | -2754 |
| 2002 | 139210 | 139210 | 139210 | 0 | 0 | 0 | 8 | 0 | |||
| 2003 | 138060 | 138060 | 138060 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 140830 | 139450 | 139550 | 137110 | 138130 | 138370 | -2700 | -2460 | 606 | 2428 | 178 |
| 2006 | 137980 | 137980 | 137980 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 139670 | 137230 | 137230 | -2440 | -2440 | 0 | 0 | 0 | |||
| 2008 | 141230 | 139920 | 139920 | -1310 | -1310 | 0 | 4 | 0 | |||
| 2009 | 138010 | 138010 | 138010 | 0 | 0 | 0 | 10 | 0 | |||
| 2010 | 137860 | 137860 | 137860 | 0 | 0 | 0 | 0 | 0 | |||
| 小計 | 46142 | 42686 / -2578 | |||||||||
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。