| 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 | 47090 | 47020 | 47150 | 46880 | 46900 | 46980 | -190 | -110 | 55610 | 124746 | -9264 |
| 1912 | 47140 | 47080 | 47210 | 46910 | 46930 | 47040 | -210 | -100 | 109752 | 224948 | 1128 |
| 2001 | 47160 | 47150 | 47230 | 46970 | 46990 | 47080 | -170 | -80 | 37544 | 122896 | 5598 |
| 2002 | 47180 | 47180 | 47260 | 47020 | 47040 | 47110 | -140 | -70 | 10262 | 41780 | 1656 |
| 2003 | 47230 | 47190 | 47320 | 47100 | 47110 | 47170 | -120 | -60 | 2598 | 11502 | 386 |
| 2004 | 47310 | 47270 | 47360 | 47180 | 47180 | 47250 | -130 | -60 | 196 | 6398 | 84 |
| 2005 | 47390 | 47410 | 47460 | 47270 | 47290 | 47340 | -100 | -50 | 260 | 4258 | 160 |
| 2006 | 47460 | 47470 | 47510 | 47330 | 47340 | 47390 | -120 | -70 | 82 | 1392 | 16 |
| 2007 | 47480 | 47450 | 47470 | 47420 | 47440 | 47440 | -40 | -40 | 52 | 750 | 22 |
| 2008 | 47560 | 47580 | 47580 | 47490 | 47540 | 47520 | -20 | -40 | 52 | 1056 | -12 |
| 2009 | 47630 | 47610 | 47620 | 47590 | 47590 | 47610 | -40 | -20 | 62 | 398 | 44 |
| 2010 | 47670 | 47640 | 47660 | 47580 | 47620 | 47610 | -50 | -60 | 20 | 190 | 16 |
| 小計 | 216490 | 540314 / -166 | |||||||||
| 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 | 13835 | 13835 | 13875 | 13825 | 13850 | 13840 | 15 | 5 | 25742 | 158332 | -400 |
| 1912 | 13780 | 13780 | 13815 | 13760 | 13790 | 13785 | 10 | 5 | 59788 | 238170 | -3778 |
| 2001 | 13775 | 13770 | 13810 | 13740 | 13770 | 13765 | -5 | -10 | 18430 | 146254 | 4940 |
| 2002 | 13800 | 13795 | 13820 | 13765 | 13785 | 13790 | -15 | -10 | 8684 | 74886 | 1166 |
| 2003 | 13830 | 13815 | 13850 | 13800 | 13820 | 13815 | -10 | -15 | 1958 | 37716 | 698 |
| 2004 | 13855 | 13855 | 13860 | 13825 | 13850 | 13840 | -5 | -15 | 824 | 16940 | 430 |
| 2005 | 13880 | 13890 | 13930 | 13850 | 13860 | 13870 | -20 | -10 | 888 | 12214 | 396 |
| 2006 | 13895 | 13970 | 13970 | 13865 | 13870 | 13880 | -25 | -15 | 404 | 9546 | 120 |
| 2007 | 13915 | 13890 | 13960 | 13875 | 13890 | 13910 | -25 | -5 | 380 | 2312 | -8 |
| 2008 | 13980 | 13980 | 13980 | 13940 | 13940 | 13960 | -40 | -20 | 4 | 238 | 0 |
| 2009 | 14000 | 13970 | 13970 | 13915 | 13915 | 13940 | -85 | -60 | 4 | 130 | 0 |
| 2010 | 14015 | 14010 | 14085 | 14010 | 14020 | 14045 | 5 | 30 | 14 | 20 | 8 |
| 小計 | 117120 | 696758 / 3572 | |||||||||
| 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 | 18895 | 18935 | 19050 | 18760 | 18795 | 18855 | -100 | -40 | 45428 | 61132 | -6976 |
| 1912 | 18925 | 18965 | 19065 | 18760 | 18800 | 18880 | -125 | -45 | 305352 | 203984 | 8424 |
| 2001 | 18920 | 18955 | 19060 | 18775 | 18825 | 18890 | -95 | -30 | 59254 | 100838 | 5778 |
| 2002 | 18950 | 18975 | 19080 | 18810 | 18840 | 18920 | -110 | -30 | 12524 | 36496 | 2716 |
| 2003 | 18975 | 19000 | 19105 | 18845 | 18890 | 18925 | -85 | -50 | 3034 | 9144 | 168 |
| 2004 | 19040 | 18975 | 18975 | 18900 | 18900 | 18925 | -140 | -115 | 18 | 424 | 0 |
| 2005 | 19015 | 19050 | 19145 | 18895 | 18895 | 18990 | -120 | -25 | 114 | 1736 | 20 |
| 2006 | 19050 | 19105 | 19105 | 19105 | 19105 | 19105 | 55 | 55 | 6 | 254 | -6 |
| 2007 | 19070 | 19070 | 19070 | 0 | 0 | 0 | 152 | 0 | |||
| 2008 | 19070 | 19070 | 19070 | 0 | 0 | 0 | 94 | 0 | |||
| 2009 | 19090 | 19000 | 19000 | 19000 | 19000 | 19000 | -90 | -90 | 6 | 92 | 6 |
| 2010 | 19130 | 19130 | 19130 | 0 | 0 | 0 | 66 | 0 | |||
| 小計 | 425736 | 414412 / 10130 | |||||||||
| 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 | 16955 | 16920 | 16980 | 16725 | 16755 | 16825 | -200 | -130 | 25180 | 41974 | -6868 |
| 1912 | 16820 | 16835 | 16845 | 16640 | 16665 | 16720 | -155 | -100 | 48932 | 58114 | 9138 |
| 2001 | 16780 | 16880 | 16880 | 16620 | 16655 | 16710 | -125 | -70 | 8098 | 21758 | 2168 |
| 2002 | 16730 | 16730 | 16750 | 16615 | 16640 | 16680 | -90 | -50 | 454 | 1140 | 114 |
| 2003 | 16700 | 16690 | 16690 | 16600 | 16630 | 16650 | -70 | -50 | 18 | 146 | 8 |
| 2004 | 16645 | 16650 | 16650 | 16615 | 16615 | 16630 | -30 | -15 | 4 | 86 | -2 |
| 2005 | 16630 | 16625 | 16625 | 16540 | 16555 | 16565 | -75 | -65 | 12 | 106 | 2 |
| 2006 | 16615 | 16600 | 16600 | 16515 | 16515 | 16555 | -100 | -60 | 4 | 54 | 4 |
| 2007 | 16620 | 16570 | 16570 | 16555 | 16555 | 16560 | -65 | -60 | 6 | 42 | 0 |
| 2008 | 16530 | 16530 | 16530 | 0 | 0 | 0 | 12 | 0 | |||
| 2009 | 16505 | 16470 | 16470 | 16455 | 16455 | 16465 | -50 | -40 | 6 | 28 | 4 |
| 2010 | 16495 | 16495 | 16495 | 0 | 0 | 0 | 6 | 0 | |||
| 小計 | 82714 | 123466 / 4568 | |||||||||
| 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 | 128860 | 128380 | 134240 | 128380 | 132500 | 131190 | 3640 | 2330 | 88842 | 77780 | -9702 |
| 1912 | 126210 | 125550 | 132210 | 125150 | 129970 | 128730 | 3760 | 2520 | 1177900 | 343870 | -31806 |
| 2001 | 125080 | 124490 | 130720 | 123950 | 128440 | 127180 | 3360 | 2100 | 256992 | 242080 | 4224 |
| 2002 | 124230 | 123630 | 129760 | 123140 | 127510 | 126480 | 3280 | 2250 | 265630 | 101292 | 7838 |
| 2003 | 123630 | 123030 | 128980 | 122650 | 126970 | 126080 | 3340 | 2450 | 32450 | 39244 | 4972 |
| 2004 | 123510 | 122950 | 127450 | 122550 | 126110 | 126000 | 2600 | 2490 | 3048 | 10082 | 1502 |
| 2005 | 122930 | 122730 | 127500 | 122300 | 125970 | 125510 | 3040 | 2580 | 16844 | 39076 | 5540 |
| 2006 | 122580 | 121940 | 126500 | 121820 | 125150 | 125680 | 2570 | 3100 | 810 | 1808 | 462 |
| 2007 | 121900 | 121820 | 126200 | 121700 | 124790 | 125650 | 2890 | 3750 | 428 | 1262 | 338 |
| 2008 | 122070 | 121730 | 127100 | 121630 | 124600 | 124690 | 2530 | 2620 | 62 | 602 | 16 |
| 2009 | 121930 | 121480 | 126000 | 121420 | 124360 | 123990 | 2430 | 2060 | 146 | 334 | 32 |
| 2010 | 121360 | 121400 | 125550 | 121400 | 124960 | 123730 | 3600 | 2370 | 42 | 76 | 2 |
| 小計 | 1843194 | 857506 / -16582 | |||||||||
| 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 | 139230 | 139230 | -290 | -290 | 0 | 20 | 0 | |||
| 1912 | 137980 | 137980 | 137980 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 137660 | 137850 | 139310 | 137630 | 138380 | 138540 | 720 | 880 | 23562 | 40104 | -120 |
| 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 | 137830 | 137860 | 139180 | 137860 | 138310 | 138490 | 480 | 660 | 222 | 2480 | -28 |
| 2006 | 137980 | 137980 | 137980 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 136690 | 137340 | 137340 | 650 | 650 | 0 | 0 | 0 | |||
| 2008 | 139440 | 139440 | 139440 | 0 | 0 | 0 | 4 | 0 | |||
| 2009 | 137720 | 137720 | 137720 | 0 | 0 | 0 | 12 | 0 | |||
| 2010 | 137030 | 136460 | 138010 | 136460 | 138010 | 136980 | 980 | -50 | 6 | 4 | 4 |
| 小計 | 23790 | 42636 / -144 | |||||||||
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。