| 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 | 47330 | 47340 | 47500 | 47320 | 47420 | 47400 | 90 | 70 | 39270 | 75084 | -8244 |
| 1912 | 47440 | 47440 | 47610 | 47390 | 47510 | 47510 | 70 | 70 | 108792 | 227878 | 2600 |
| 2001 | 47480 | 47520 | 47660 | 47450 | 47590 | 47560 | 110 | 80 | 58626 | 139286 | 3090 |
| 2002 | 47510 | 47480 | 47700 | 47480 | 47640 | 47610 | 130 | 100 | 12136 | 56030 | 2310 |
| 2003 | 47580 | 47590 | 47780 | 47580 | 47720 | 47710 | 140 | 130 | 1820 | 20476 | 524 |
| 2004 | 47710 | 47640 | 47850 | 47640 | 47800 | 47750 | 90 | 40 | 4714 | 15632 | 4120 |
| 2005 | 47750 | 47770 | 48000 | 47770 | 47910 | 47880 | 160 | 130 | 1304 | 6434 | 1002 |
| 2006 | 47820 | 47850 | 48000 | 47840 | 48000 | 47910 | 180 | 90 | 136 | 1734 | -14 |
| 2007 | 47820 | 47900 | 48100 | 47900 | 48060 | 47950 | 240 | 130 | 116 | 890 | 54 |
| 2008 | 47950 | 47990 | 48110 | 47990 | 48110 | 48040 | 160 | 90 | 30 | 1062 | -6 |
| 2009 | 48060 | 48120 | 48170 | 48100 | 48150 | 48130 | 90 | 70 | 38 | 458 | -4 |
| 2010 | 48120 | 47960 | 48350 | 47960 | 48240 | 48180 | 120 | 60 | 34 | 364 | 16 |
| 小計 | 227016 | 545328 / 5448 | |||||||||
| 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 | 13850 | 13865 | 13915 | 13865 | 13900 | 13895 | 50 | 45 | 23456 | 124712 | -8044 |
| 1912 | 13775 | 13790 | 13860 | 13785 | 13845 | 13830 | 70 | 55 | 106942 | 229892 | -10398 |
| 2001 | 13740 | 13760 | 13825 | 13760 | 13815 | 13795 | 75 | 55 | 44528 | 156572 | 1532 |
| 2002 | 13755 | 13760 | 13835 | 13755 | 13825 | 13805 | 70 | 50 | 14336 | 91336 | 1752 |
| 2003 | 13785 | 13810 | 13865 | 13800 | 13865 | 13835 | 80 | 50 | 3130 | 43740 | 160 |
| 2004 | 13800 | 13855 | 14180 | 13845 | 13915 | 13860 | 115 | 60 | 1040 | 18896 | 452 |
| 2005 | 13825 | 13845 | 13910 | 13845 | 13885 | 13890 | 60 | 65 | 254 | 12332 | 152 |
| 2006 | 13840 | 13880 | 13930 | 13875 | 13900 | 13905 | 60 | 65 | 74 | 9636 | 6 |
| 2007 | 13880 | 13925 | 13945 | 13925 | 13945 | 13930 | 65 | 50 | 6 | 2316 | 4 |
| 2008 | 13900 | 13900 | 13900 | 0 | 0 | 0 | 252 | 0 | |||
| 2009 | 13935 | 13975 | 13975 | 13975 | 13975 | 13975 | 40 | 40 | 8 | 136 | 4 |
| 2010 | 13960 | 14005 | 14150 | 13905 | 14000 | 14020 | 40 | 60 | 98 | 26 | 4 |
| 小計 | 193872 | 689846 / -14376 | |||||||||
| 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 | 19110 | 19055 | 19130 | 19020 | 19075 | 19075 | -35 | -35 | 15444 | 38378 | -5198 |
| 1912 | 19145 | 19130 | 19170 | 19040 | 19105 | 19100 | -40 | -45 | 224102 | 187898 | -10268 |
| 2001 | 19140 | 19140 | 19185 | 19060 | 19130 | 19115 | -10 | -25 | 77442 | 124712 | 6592 |
| 2002 | 19150 | 19190 | 19190 | 19070 | 19135 | 19125 | -15 | -25 | 20394 | 58240 | 3270 |
| 2003 | 19165 | 19150 | 19200 | 19085 | 19155 | 19150 | -10 | -15 | 2212 | 17846 | 414 |
| 2004 | 19195 | 19135 | 19135 | 19135 | 19135 | 19135 | -60 | -60 | 4008 | 8596 | 3994 |
| 2005 | 19180 | 19180 | 19245 | 19130 | 19220 | 19175 | 40 | -5 | 90 | 10022 | 18 |
| 2006 | 19220 | 19210 | 19210 | 19210 | 19210 | 19210 | -10 | -10 | 2 | 238 | 0 |
| 2007 | 19180 | 19180 | 19180 | 0 | 0 | 0 | 288 | 0 | |||
| 2008 | 19165 | 19235 | 19235 | 19235 | 19235 | 19235 | 70 | 70 | 2 | 100 | 2 |
| 2009 | 19195 | 19235 | 19235 | 19235 | 19235 | 19235 | 40 | 40 | 2 | 106 | 2 |
| 2010 | 18975 | 19285 | 19285 | 19190 | 19190 | 19235 | 215 | 260 | 4 | 72 | 0 |
| 小計 | 343702 | 446496 / -1174 | |||||||||
| 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 | 16715 | 16705 | 16800 | 16595 | 16750 | 16705 | 35 | -10 | 10886 | 13412 | -700 |
| 1912 | 16685 | 16680 | 16760 | 16640 | 16730 | 16705 | 45 | 20 | 47590 | 59642 | -1298 |
| 2001 | 16685 | 16690 | 16750 | 16640 | 16725 | 16700 | 40 | 15 | 13664 | 30450 | 2984 |
| 2002 | 16700 | 16695 | 16750 | 16645 | 16715 | 16715 | 15 | 15 | 1468 | 2832 | 1066 |
| 2003 | 16690 | 16685 | 16715 | 16655 | 16715 | 16695 | 25 | 5 | 28 | 272 | 20 |
| 2004 | 16605 | 16670 | 16850 | 16605 | 16705 | 16715 | 100 | 110 | 42 | 88 | 2 |
| 2005 | 16635 | 16635 | 16635 | 0 | 0 | 0 | 112 | 0 | |||
| 2006 | 16605 | 16605 | 16605 | 0 | 0 | 0 | 64 | 0 | |||
| 2007 | 16550 | 16550 | 16550 | 0 | 0 | 0 | 50 | 0 | |||
| 2008 | 16590 | 16625 | 16790 | 16495 | 16605 | 16635 | 15 | 45 | 42 | 14 | 0 |
| 2009 | 16500 | 16500 | 16500 | 0 | 0 | 0 | 32 | 0 | |||
| 2010 | 16625 | 16625 | 16625 | 0 | 0 | 0 | 6 | 0 | |||
| 小計 | 73720 | 106974 / 2074 | |||||||||
| 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 | 137000 | 135210 | 137180 | 134810 | 137050 | 136250 | 50 | -750 | 27384 | 48084 | -3166 |
| 1912 | 133710 | 132880 | 134450 | 132260 | 134160 | 133350 | 450 | -360 | 736996 | 240532 | -15626 |
| 2001 | 131510 | 130950 | 132380 | 130340 | 132180 | 131360 | 670 | -150 | 137538 | 240236 | 5284 |
| 2002 | 129800 | 129470 | 130960 | 129050 | 130870 | 130080 | 1070 | 280 | 332124 | 113850 | 2686 |
| 2003 | 128830 | 128540 | 130020 | 128140 | 129800 | 129250 | 970 | 420 | 37370 | 44162 | 404 |
| 2004 | 128600 | 127630 | 129320 | 127630 | 129200 | 128590 | 600 | -10 | 4654 | 15142 | 614 |
| 2005 | 127810 | 126710 | 128650 | 126540 | 128510 | 127750 | 700 | -60 | 10826 | 45926 | 3296 |
| 2006 | 127010 | 125910 | 127800 | 125910 | 127800 | 126990 | 790 | -20 | 302 | 14802 | 60 |
| 2007 | 126070 | 125940 | 127100 | 125940 | 127100 | 126520 | 1030 | 450 | 10 | 1660 | 4 |
| 2008 | 126020 | 125150 | 126700 | 125150 | 126700 | 125620 | 680 | -400 | 60 | 734 | -8 |
| 2009 | 126030 | 124710 | 126480 | 124710 | 126480 | 125390 | 450 | -640 | 48 | 364 | -16 |
| 2010 | 125370 | 125030 | 125030 | 124200 | 124200 | 124750 | -1170 | -620 | 6 | 86 | 0 |
| 小計 | 1287318 | 765578 / -6468 | |||||||||
| 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 | 139230 | 136410 | 137700 | 136410 | 137700 | 136660 | -1530 | -2570 | 10 | 20 | 0 |
| 1912 | 139170 | 138060 | 139480 | 138060 | 138300 | 138610 | -870 | -560 | 6 | 2 | -2 |
| 2001 | 138700 | 138440 | 138930 | 138320 | 138750 | 138700 | 50 | 0 | 14332 | 40424 | -64 |
| 2002 | 138880 | 138880 | 138880 | 0 | 0 | 0 | 8 | 0 | |||
| 2003 | 138000 | 138000 | 138000 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 138580 | 138180 | 138680 | 138180 | 138530 | 138470 | -50 | -110 | 258 | 2894 | -8 |
| 2006 | 137980 | 137980 | 137980 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 137440 | 137330 | 137330 | -110 | -110 | 0 | 0 | 0 | |||
| 2008 | 139440 | 139440 | 139440 | 0 | 0 | 0 | 4 | 0 | |||
| 2009 | 137720 | 139180 | 139180 | 138800 | 138880 | 138870 | 1160 | 1150 | 22 | 32 | 20 |
| 2010 | 136720 | 136720 | 136720 | 0 | 0 | 0 | 4 | 0 | |||
| 小計 | 14628 | 43388 / -54 | |||||||||
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。