| 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 | |||||||||||
| 2004 | 41100 | 41740 | 42020 | 41570 | 41870 | 41850 | 770 | 750 | 18095 | 14360 | -7275 |
| 2005 | 41190 | 41180 | 41980 | 41180 | 41850 | 41780 | 660 | 590 | 64241 | 101808 | -2689 |
| 2006 | 41180 | 41280 | 41930 | 41250 | 41780 | 41710 | 600 | 530 | 86194 | 108078 | 3424 |
| 2007 | 41130 | 41400 | 41920 | 41200 | 41810 | 41710 | 680 | 580 | 26143 | 50327 | 1809 |
| 2008 | 41170 | 41240 | 41940 | 41240 | 41810 | 41730 | 640 | 560 | 10845 | 27719 | 2274 |
| 2009 | 41230 | 41550 | 41950 | 41360 | 41850 | 41780 | 620 | 550 | 4681 | 15586 | 749 |
| 2010 | 41230 | 41400 | 41990 | 41400 | 41910 | 41860 | 680 | 630 | 2143 | 7671 | 814 |
| 2011 | 41460 | 41620 | 42050 | 41620 | 41930 | 41930 | 470 | 470 | 261 | 3193 | 26 |
| 2012 | 41410 | 41720 | 42120 | 41460 | 42040 | 41990 | 630 | 580 | 500 | 2772 | 89 |
| 2101 | 41600 | 41880 | 42260 | 41840 | 42050 | 42010 | 450 | 410 | 63 | 939 | 16 |
| 2102 | 41480 | 41900 | 42230 | 41900 | 42150 | 42140 | 670 | 660 | 64 | 880 | -1 |
| 2103 | 41750 | 42160 | 42300 | 42050 | 42270 | 42130 | 520 | 380 | 13 | 333 | 6 |
| 小計 | 213243 | 333666 / -758 | |||||||||
| 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 | |||||||||||
| 2004 | 11735 | 11820 | 11825 | 11735 | 11755 | 11780 | 20 | 45 | 10775 | 28970 | -7660 |
| 2005 | 11755 | 11900 | 11900 | 11730 | 11760 | 11785 | 5 | 30 | 38884 | 91178 | -5050 |
| 2006 | 11765 | 11845 | 11850 | 11730 | 11755 | 11785 | -10 | 20 | 73504 | 141380 | 3436 |
| 2007 | 11770 | 11850 | 11870 | 11735 | 11765 | 11795 | -5 | 25 | 27209 | 103062 | 1046 |
| 2008 | 11785 | 11900 | 11900 | 11750 | 11790 | 11815 | 5 | 30 | 13814 | 43188 | -17 |
| 2009 | 11815 | 11890 | 11900 | 11785 | 11825 | 11845 | 10 | 30 | 10118 | 28858 | 272 |
| 2010 | 11865 | 11915 | 11955 | 11820 | 11850 | 11875 | -15 | 10 | 3620 | 11244 | 96 |
| 2011 | 11915 | 11965 | 11965 | 11855 | 11865 | 11910 | -50 | -5 | 696 | 4974 | 140 |
| 2012 | 11930 | 12000 | 12105 | 11900 | 11910 | 11935 | -20 | 5 | 545 | 2977 | 5 |
| 2101 | 11975 | 12210 | 12210 | 11975 | 11975 | 11995 | 0 | 20 | 180 | 945 | 42 |
| 2102 | 12010 | 12115 | 12115 | 12015 | 12030 | 12065 | 20 | 55 | 131 | 931 | 87 |
| 2103 | 12085 | 12145 | 12145 | 12045 | 12070 | 12095 | -15 | 10 | 48 | 852 | 21 |
| 小計 | 179524 | 458559 / -7582 | |||||||||
| 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 | |||||||||||
| 2004 | 15565 | 15685 | 15755 | 15630 | 15740 | 15690 | 175 | 125 | 1855 | 8085 | -640 |
| 2005 | 15585 | 15730 | 15790 | 15610 | 15760 | 15700 | 175 | 115 | 29338 | 50816 | -272 |
| 2006 | 15580 | 15660 | 15805 | 15610 | 15735 | 15710 | 155 | 130 | 71387 | 88808 | 1321 |
| 2007 | 15590 | 15620 | 15810 | 15615 | 15770 | 15710 | 180 | 120 | 13932 | 38842 | 761 |
| 2008 | 15620 | 15645 | 15805 | 15625 | 15765 | 15715 | 145 | 95 | 3503 | 13483 | -230 |
| 2009 | 15620 | 15690 | 15815 | 15640 | 15765 | 15725 | 145 | 105 | 1966 | 6190 | -11 |
| 2010 | 15615 | 15720 | 15805 | 15650 | 15780 | 15740 | 165 | 125 | 233 | 3697 | 28 |
| 2011 | 15660 | 15720 | 15780 | 15695 | 15755 | 15740 | 95 | 80 | 23 | 766 | 3 |
| 2012 | 15660 | 15800 | 15855 | 15785 | 15825 | 15825 | 165 | 165 | 14 | 409 | 10 |
| 2101 | 15650 | 15700 | 15875 | 15700 | 15805 | 15825 | 155 | 175 | 6 | 188 | 2 |
| 2102 | 15660 | 15835 | 15835 | 175 | 175 | 0 | 156 | 0 | |||
| 2103 | 15765 | 15805 | 15835 | 15710 | 15830 | 15795 | 65 | 30 | 4 | 71 | 1 |
| 小計 | 122261 | 211511 / 973 | |||||||||
| 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 | |||||||||||
| 2004 | 14110 | 14180 | 14180 | 14100 | 14100 | 14140 | -10 | 30 | 45 | 230 | -40 |
| 2005 | 13815 | 13780 | 13950 | 13740 | 13945 | 13855 | 130 | 40 | 8985 | 20752 | -567 |
| 2006 | 13650 | 13665 | 13745 | 13575 | 13695 | 13665 | 45 | 15 | 6413 | 18381 | 403 |
| 2007 | 13605 | 13600 | 13690 | 13530 | 13645 | 13610 | 40 | 5 | 628 | 4600 | 152 |
| 2008 | 13610 | 13565 | 13690 | 13565 | 13680 | 13630 | 70 | 20 | 70 | 992 | -8 |
| 2009 | 13630 | 13560 | 13710 | 13560 | 13690 | 13665 | 60 | 35 | 103 | 628 | 38 |
| 2010 | 13620 | 13585 | 13725 | 13585 | 13675 | 13675 | 55 | 55 | 13 | 197 | 4 |
| 2011 | 13600 | 13600 | 13600 | 0 | 0 | 0 | 175 | 0 | |||
| 2012 | 13675 | 13655 | 13755 | 13655 | 13755 | 13695 | 80 | 20 | 4 | 54 | 4 |
| 2101 | 13690 | 13745 | 13750 | 13745 | 13750 | 13745 | 60 | 55 | 4 | 43 | 0 |
| 2102 | 13575 | 13630 | 13630 | 55 | 55 | 0 | 11 | 0 | |||
| 2103 | 13695 | 13660 | 13660 | 13660 | 13660 | 13660 | -35 | -35 | 1 | 12 | 1 |
| 小計 | 16266 | 46075 / -13 | |||||||||
| 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 | |||||||||||
| 2004 | 96890 | 96950 | 97500 | 96160 | 96590 | 96790 | -300 | -100 | 198 | 5844 | 6 |
| 2005 | 97020 | 97410 | 97520 | 96000 | 96330 | 96820 | -690 | -200 | 6423 | 17449 | -681 |
| 2006 | 97060 | 97100 | 97570 | 96020 | 96430 | 96880 | -630 | -180 | 346151 | 100998 | -6153 |
| 2007 | 96850 | 97260 | 97470 | 96000 | 96310 | 96860 | -540 | 10 | 25405 | 31901 | -1250 |
| 2008 | 96950 | 97060 | 97500 | 95970 | 96310 | 96800 | -640 | -150 | 18330 | 29385 | 2346 |
| 2009 | 96790 | 97800 | 97800 | 96050 | 96380 | 96840 | -410 | 50 | 13683 | 19954 | 426 |
| 2010 | 97080 | 97490 | 97590 | 96230 | 96450 | 97110 | -630 | 30 | 153 | 834 | 51 |
| 2011 | 97240 | 97480 | 97620 | 96320 | 96720 | 97020 | -520 | -220 | 47 | 572 | 4 |
| 2012 | 97340 | 97690 | 98130 | 96390 | 96660 | 97270 | -680 | -70 | 50 | 340 | -8 |
| 2101 | 97730 | 97790 | 98170 | 96660 | 96880 | 97400 | -850 | -330 | 439 | 1806 | -34 |
| 2102 | 98030 | 97740 | 97960 | 97600 | 97600 | 97720 | -430 | -310 | 5 | 132 | 4 |
| 2103 | 98070 | 97870 | 97910 | 97350 | 97350 | 97610 | -720 | -460 | 9 | 96 | 1 |
| 小計 | 410893 | 209311 / -5288 | |||||||||
| 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 | |||||||||||
| 2004 | 120820 | 120820 | 120820 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 128640 | 129890 | 131270 | 129270 | 129960 | 130390 | 1320 | 1750 | 139 | 967 | -46 |
| 2006 | 125480 | 127000 | 128730 | 126290 | 126990 | 127430 | 1510 | 1950 | 34521 | 35201 | -1237 |
| 2007 | 124080 | 125500 | 127410 | 124960 | 125990 | 126130 | 1910 | 2050 | 14593 | 22439 | -459 |
| 2008 | 123620 | 124400 | 126750 | 124400 | 125500 | 125660 | 1880 | 2040 | 9386 | 16222 | 1034 |
| 2009 | 123460 | 124500 | 126310 | 124160 | 125300 | 125170 | 1840 | 1710 | 231 | 541 | 0 |
| 2010 | 121660 | 123350 | 123350 | 1690 | 1690 | 0 | 7 | 0 | |||
| 2011 | 119670 | 121330 | 121330 | 1660 | 1660 | 0 | 1 | 0 | |||
| 2012 | 124170 | 124170 | 124170 | 0 | 0 | 0 | 4 | 0 | |||
| 2101 | 122120 | 122440 | 125080 | 122440 | 124270 | 124670 | 2150 | 2550 | 17 | 47 | 4 |
| 2102 | 122410 | 124970 | 124970 | 2560 | 2560 | 0 | 4 | 0 | |||
| 2103 | 117090 | 124120 | 124120 | 124120 | 124120 | 124120 | 7030 | 7030 | 1 | 3 | 0 |
| 小計 | 58888 | 75436 / -704 | |||||||||
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。