日期 | 合约 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌（元） | 涨跌幅 | 加权平均价 | 成交量 | 成交金额 | 持仓量 | 交收方向 | 交收量 |
20160503 | Au100g | 268 | 271 | 268 | 270.62 | 4.89 | 0.0184 | 269.64 | 85.8 | 23,135,326.00 | |||
Au9995 | 269.8 | 270.7 | 268.8 | 270.5 | 5 | 0.0188 | 269.6 | 1,246 | 335,925,480.00 | ||||
Au9999 | 267 | 270.8 | 266.35 | 270.69 | 4.37 | 0.0164 | 269.56 | 11,192 | 3,016,994,381.20 | ||||
Pt9995 | 240 | 241 | 239.5 | 239.94 | 4.27 | 0.0181 | 239.98 | 110 | 26,398,000.00 | ||||
iAu9999 | 270.3 | 270.3 | 268.26 | 269.04 | 3.25 | 0.0122 | 269.04 | 4,001.24 | 1,076,533,526.00 | ||||
Ag(T+D) | 3770 | 3804 | 3747 | 3784 | 12 | 0.0032 | 3780 | 2,045,988 | 7,734,678,188.00 | 5,786,958 | 多支付空 | 19,830 | |
Au(T+D) | 268.99 | 270.8 | 268.53 | 270.37 | 6.24 | 0.0236 | 269.77 | 70,746 | 19,085,372,940.00 | 198,778 | 空支付多 | 12,186 | |
Au(T+N1) | 268.8 | 271.85 | 268.8 | 271 | 6.05 | 0.0228 | 269.85 | 8,051 | 2,172,571,060.00 | 103,832 | 多支付空 | 1,710 | |
Au(T+N2) | 272.5 | 273.2 | 271.25 | 272.95 | 6.7 | 0.0252 | 272.05 | 8,328 | 2,265,780,720.00 | 124,082 | 多支付空 | 1,008 | |
mAu(T+D) | 269 | 270.95 | 268.65 | 270.56 | 6.49 | 0.0246 | 269.82 | 5,727.20 | 1,545,322,622.00 | 198,094 | 多支付空 | 16,238 | |
20160504 | Au100g | 268.02 | 270.75 | 267.61 | 268.24 | -2.38 | -0.0088 | 268.58 | 50.6 | 13,590,592.00 | |||
Au9995 | 269.8 | 269.8 | 267.85 | 268.53 | -1.97 | -0.0073 | 268.14 | 662 | 177,514,420.00 | ||||
Au9999 | 275 | 275 | 267.8 | 268.35 | -2.34 | -0.0086 | 268.35 | 24,332.92 | 6,460,192,371.80 | ||||
Pt9995 | 240 | 240 | 236 | 236.25 | -3.69 | -0.0154 | 236.7 | 176 | 41,660,500.00 | ||||
iAu9999 | 268 | 268.1 | 267.9 | 268.1 | -0.94 | -0.0035 | 268.09 | 4,000.18 | 1,072,448,230.00 | ||||
Ag(T+D) | 3751 | 3792 | 3708 | 3722 | -58 | -0.0153 | 3745 | 4,556,436 | 17,066,514,972.00 | 5,562,214 | 多支付空 | 120 | |
Au(T+D) | 269.79 | 270.96 | 267.51 | 268.18 | -1.59 | -0.0059 | 268.71 | 77,106 | 20,719,170,100.00 | 199,374 | 空支付多 | 12,270 | |
Au(T+N1) | 269 | 272.95 | 268.05 | 268.5 | -1.35 | -0.005 | 268.5 | 8,015.60 | 2,152,200,890.00 | 103,768 | 多支付空 | 1,710 | |
Au(T+N2) | 266 | 273.3 | 265.8 | 270.5 | -1.55 | -0.0057 | 270.5 | 8,022 | 2,169,957,430.00 | 124,102 | 多支付空 | 996 | |
mAu(T+D) | 270 | 270.9 | 267.7 | 268.29 | -1.53 | -0.0057 | 268.71 | 7,856.80 | 2,111,256,406.00 | 198,754 | 多支付空 | 10,396 | |
20160505 | Au100g | 269 | 270 | 267.6 | 267.99 | -0.25 | -0.0009 | 268.53 | 33.6 | 9,022,808.00 | |||
Au9995 | 268.4 | 268.45 | 267.55 | 267.58 | -0.95 | -0.0035 | 268.05 | 480 | 128,667,380.00 | ||||
Au9999 | 269.49 | 269.72 | 267.2 | 267.6 | -0.75 | -0.0028 | 268.15 | 26,685.08 | 7,100,900,854.80 | ||||
Pt9995 | 236 | 237 | 236 | 237 | 0.75 | 0.0032 | 236.61 | 304 | 71,930,000.00 | ||||
iAu9999 | 269 | 269 | 267.68 | 268.5 | 0.4 | 0.0015 | 268.49 | 4,000.58 | 1,074,155,700.80 | ||||
Ag99.99 | 3744 | 3744 | 3744 | 3744 | 39 | 0.0105 | 3744 | 720 | 2,695,680.00 | 48 | |||
Ag(T+D) | 3717 | 3757 | 3710 | 3732 | -13 | -0.0035 | 3734 | 3,636,228 | 13,577,748,578.00 | 5,646,124 | 多支付空 | 30 | |
Au(T+D) | 267.69 | 269.9 | 266.77 | 267.72 | -0.99 | -0.0037 | 268.4 | 69,488 | 18,651,054,840.00 | 199,772 | 空支付多 | 7,350 | |
Au(T+N1) | 268.4 | 270.2 | 267.4 | 268.3 | -0.2 | -0.0007 | 268.3 | 8,097.40 | 2,172,533,240.00 | 103,978 | 多支付空 | 1,710 | |
Au(T+N2) | 270.35 | 271.8 | 268.95 | 270.1 | -0.4 | -0.0015 | 270.5 | 8,135.60 | 2,200,631,120.00 | 125,346 | 多支付空 | 1,112 | |
mAu(T+D) | 267.8 | 269.99 | 267.1 | 267.84 | -0.87 | -0.0032 | 268.48 | 6,641.40 | 1,783,142,158.00 | 201,042 | 多支付空 | 10,954 | |
20160506 | Au100g | 269.3 | 269.3 | 267 | 267.73 | -0.26 | -0.001 | 267.91 | 26.4 | 7,072,840.00 | |||
Au9995 | 267.3 | 268.1 | 267.3 | 268 | 0.42 | 0.0016 | 267.73 | 878 | 235,067,600.00 | ||||
Au9999 | 268 | 269.19 | 266.2 | 268.23 | 0.63 | 0.0024 | 267.87 | 16,573.26 | 4,398,614,296.20 | ||||
Pt9995 | 237.25 | 237.51 | 237 | 237 | 0 | 0 | 237.31 | 182 | 43,191,060.00 | ||||
iAu9999 | 268.3 | 268.3 | 267 | 267.6 | -0.9 | -0.0034 | 267.6 | 0.32 | 85,635.00 | ||||
Ag99.99 | 3710 | 3721 | 3710 | 3720 | -24 | -0.0064 | 3720 | 480 | 1,785,750.00 | 32 | |||
Ag(T+D) | 3741 | 3769 | 3682 | 3706 | -28 | -0.0075 | 3724 | 5,938,546 | 22,118,085,302.00 | 5,494,500 | 多支付空 | 270 | |
Au(T+D) | 268.2 | 269.2 | 265.76 | 268.07 | -0.33 | -0.0012 | 267.75 | 76,030 | 20,357,195,420.00 | 196,354 | 空支付多 | 12,642 | |
Au(T+N1) | 268 | 268.5 | 267 | 268 | -0.3 | -0.0011 | 268 | 8,484 | 2,273,759,290.00 | 103,560 | 多支付空 | 1,710 | |
Au(T+N2) | 270.2 | 270.25 | 268.6 | 270 | -0.5 | -0.0019 | 269.95 | 8,481.80 | 2,289,865,260.00 | 130,148 | 多支付空 | 1,112 | |
mAu(T+D) | 268.49 | 269.3 | 266 | 268.11 | -0.37 | -0.0014 | 267.8 | 5,829.20 | 1,561,082,538.00 | 187,240 | 多支付空 | 24,704 | |
20160509 | Au100g | 268 | 270.48 | 268 | 268 | 0.27 | 0.001 | 269.21 | 61 | 16,422,202.00 | |||
Au9995 | 268 | 270.28 | 258.7 | 267.82 | -0.18 | -0.0007 | 268.22 | 1,210 | 324,552,940.00 | ||||
Au9999 | 268.6 | 270.9 | 267.5 | 268.1 | -0.13 | -0.0005 | 268.43 | 23,151.74 | 6,217,317,631.80 | ||||
Pt9995 | 237 | 240 | 237 | 238.5 | 1.5 | 0.0063 | 238.25 | 178 | 42,408,500.00 | ||||
iAu9999 | 269.1 | 269.1 | 268.2 | 268.2 | 0.6 | 0.0022 | 268.2 | 4,000.10 | 1,072,826,908.00 | ||||
Ag99.99 | 3733 | 3739 | 3733 | 3737 | 17 | 0.0046 | 3737 | 6,000 | 22,424,280.00 | 400 | |||
Ag(T+D) | 3709 | 3754 | 3702 | 3706 | -18 | -0.0048 | 3725 | 6,306,754 | 23,494,395,340.00 | 5,714,710 | 多支付空 | 1,260 | |
Au(T+D) | 268 | 270.7 | 267.51 | 267.9 | 0.15 | 0.0006 | 269.14 | 131,470 | 35,384,927,340.00 | 201,784 | 多支付空 | 15,086 | |
Au(T+N1) | 270.35 | 270.8 | 268 | 268.15 | 0.15 | 0.0006 | 268.1 | 8,046.80 | 2,157,409,750.00 | 103,654 | 多支付空 | 1,270 | |
Au(T+N2) | 268.85 | 272.95 | 268.85 | 269.45 | -0.5 | -0.0019 | 270.1 | 8,083.60 | 2,183,371,780.00 | 130,816 | 多支付空 | 100 | |
mAu(T+D) | 267.89 | 270.55 | 267.52 | 268.02 | 0.22 | 0.0008 | 269.19 | 9,911.60 | 2,668,123,658.00 | 188,398 | 多支付空 | 10,900 | |
20160510 | Au100g | 267.01 | 268 | 265.48 | 266.56 | -1.44 | -0.0054 | 266.14 | 47.6 | 12,668,718.00 | |||
Au9995 | 265.2 | 265.9 | 265 | 265.72 | -2.1 | -0.0078 | 265.44 | 1,208 | 320,711,540.00 | ||||
Au9999 | 267.5 | 267.79 | 265 | 266 | -2.1 | -0.0078 | 265.74 | 35,177.20 | 9,115,721,428.60 | ||||
Pt9995 | 237 | 237 | 234 | 234.53 | -3.97 | -0.0167 | 234.63 | 414 | 97,140,000.00 | ||||
iAu9999 | 265.8 | 265.8 | 265.7 | 265.8 | -2.4 | -0.009 | 265.76 | 12,000 | 3,189,200,000.00 | ||||
Ag99.99 | 3640 | 3655 | 3626 | 3646 | -91 | -0.0244 | 3645 | 4,860 | 17,717,220.00 | 324 | |||
Ag(T+D) | 3692 | 3701 | 3621 | 3653 | -72 | -0.0193 | 3652 | 5,376,540 | 19,636,749,012.00 | 5,727,780 | 多支付空 | 360 | |
Au(T+D) | 266.8 | 267.39 | 264.7 | 265.98 | -3.16 | -0.0117 | 265.72 | 73,710 | 19,586,678,420.00 | 205,588 | 多支付空 | 13,424 | |
Au(T+N1) | 266.1 | 267.3 | 265 | 265.9 | -2.2 | -0.0082 | 265.9 | 8,026.80 | 2,134,333,900.00 | 103,620 | 多支付空 | 1,270 | |
Au(T+N2) | 268.05 | 268.05 | 266.3 | 267.6 | -2.5 | -0.0093 | 267.6 | 8,025.20 | 2,147,534,740.00 | 130,664 | 多支付空 | 540 | |
mAu(T+D) | 267.18 | 267.49 | 264.94 | 266.04 | -3.15 | -0.0117 | 265.86 | 7,668 | 2,038,627,944.00 | 175,502 | 多支付空 | 19,918 | |
20160511 | Au100g | 265.56 | 267.5 | 264 | 267.29 | 0.73 | 0.0027 | 266.35 | 26 | 6,925,156.00 | |||
Au9995 | 266.4 | 267.4 | 266.1 | 266.77 | 1.05 | 0.004 | 266.63 | 3,256 | 827,109,340.00 | ||||
Au9999 | 264 | 267.34 | 260.99 | 267.03 | 1.03 | 0.0039 | 266.77 | 28,681.86 | 7,545,675,537.00 | ||||
Pt9995 | 233 | 237.5 | 233 | 236.75 | 2.22 | 0.0095 | 236.06 | 278 | 65,626,000.00 | ||||
iAu9999 | 266.4 | 267.5 | 266.3 | 266.8 | 1 | 0.0038 | 266.69 | 8,002.12 | 2,134,164,590.00 | ||||
Ag99.99 | 3681 | 3681 | 3679 | 3680 | 35 | 0.0096 | 3680 | 2,400 | 8,833,920.00 | 160 | |||
Ag(T+D) | 3644 | 3696 | 3633 | 3684 | 32 | 0.0088 | 3666 | 3,816,926 | 13,993,750,084.00 | 5,795,994 | 多支付空 | ||
Au(T+D) | 265.53 | 267.19 | 263.6 | 266.7 | 0.98 | 0.0037 | 265.74 | 66,842 | 17,763,165,440.00 | 201,896 | 多支付空 | 17,440 | |
Au(T+N1) | 267.5 | 267.5 | 264.25 | 266.9 | 1 | 0.0038 | 267 | 20,320 | 5,425,999,560.00 | 105,752 | 多支付空 | 1,270 | |
Au(T+N2) | 266.8 | 269.35 | 265.7 | 268.7 | 1.1 | 0.0041 | 269.1 | 20,039.60 | 5,392,387,410.00 | 130,576 | 多支付空 | 798 | |
mAu(T+D) | 265.74 | 267.2 | 263.85 | 266.8 | 0.94 | 0.0035 | 265.75 | 5,716.80 | 1,519,291,380.00 | 175,904 | 空支付多 | 14,802 | |
20160512 | Au100g | 269 | 269 | 266.3 | 266.3 | -0.99 | -0.0037 | 267.08 | 21.4 | 5,715,608.00 | |||
Au9995 | 266.5 | 266.85 | 266.15 | 266.3 | -0.47 | -0.0018 | 266.39 | 3,398 | 898,586,420.00 | ||||
Au9999 | 267.99 | 267.99 | 266.17 | 266.4 | -0.63 | -0.0024 | 266.63 | 25,654.26 | 6,812,117,121.00 | ||||
Pt9995 | 238 | 238.5 | 237.25 | 237.4 | 0.65 | 0.0028 | 237.99 | 218 | 51,883,500.00 | ||||
iAu9999 | 266.81 | 266.81 | 266.6 | 266.6 | -0.2 | -0.0008 | 266.6 | 4,000.40 | 1,066,506,694.00 | ||||
Ag99.99 | 3715 | 3715 | 3715 | 3715 | 35 | 0.0095 | 3715 | 360 | 1,337,400.00 | 24 | |||
Ag(T+D) | 3730 | 3746 | 3686 | 3695 | 29 | 0.0079 | 3715 | 3,869,832 | 14,376,575,836.00 | 5,822,054 | 多支付空 | 1,260 | |
Au(T+D) | 267.52 | 267.8 | 265.8 | 266.29 | 0.55 | 0.0021 | 266.85 | 64,288 | 17,155,855,640.00 | 212,536 | 多支付空 | 9,986 | |
Au(T+N1) | 266.55 | 267.6 | 266.5 | 266.75 | -0.25 | -0.0009 | 266.7 | 20,043.80 | 5,345,881,480.00 | 105,766 | 多支付空 | 1,710 | |
Au(T+N2) | 269.9 | 269.9 | 266 | 268.5 | -0.6 | -0.0022 | 268.5 | 8,063.80 | 2,165,070,880.00 | 130,742 | 多支付空 | 100 | |
mAu(T+D) | 267.6 | 267.98 | 265.98 | 266.29 | 0.54 | 0.002 | 266.81 | 6,026 | 1,607,799,288.00 | 190,846 | 空支付多 | 9,176 | |
20160513 | Au100g | 265.89 | 268 | 265.89 | 268 | 1.7 | 0.0064 | 266.88 | 34.2 | 9,127,532.00 | |||
Au9995 | 267 | 267.79 | 265.8 | 266.85 | 0.55 | 0.0021 | 267.04 | 4,258 | 1,075,661,940.00 | ||||
Au9999 | 267 | 268.2 | 265.62 | 267.49 | 1.09 | 0.0041 | 267.07 | 19,509.74 | 5,188,101,014.60 | ||||
Pt9995 | 235 | 236.5 | 234.5 | 236.5 | -0.9 | -0.0038 | 235.69 | 154 | 36,297,000.00 | ||||
iAu9999 | 268.25 | 268.75 | 268.25 | 268.75 | 2.15 | 0.0081 | 268.69 | 2.08 | 558,890.00 | ||||
Ag99.99 | 3665 | 3665 | 3665 | 3665 | -50 | -0.0135 | 3665 | 150 | 549,750.00 | 10 | |||
Ag(T+D) | 3698 | 3722 | 3635 | 3660 | -55 | -0.0148 | 3674 | 4,886,724 | 17,953,861,350.00 | 5,787,032 | 空支付多 | 40,350 | |
Au(T+D) | 265.31 | 268.42 | 265.01 | 267.29 | 0.44 | 0.0017 | 266.73 | 91,678 | 24,453,319,500.00 | 205,398 | 多支付空 | 20,294 | |
Au(T+N1) | 257 | 268.2 | 257 | 267.9 | 1.2 | 0.0045 | 266.85 | 8,139.20 | 2,172,130,080.00 | 106,312 | 多支付空 | 1,294 | |
Au(T+N2) | 266.05 | 270 | 266.05 | 269.35 | 0.85 | 0.0032 | 268.2 | 8,024.60 | 2,152,212,220.00 | 130,922 | 多支付空 | 100 | |
mAu(T+D) | 266 | 268.3 | 265.3 | 267.37 | 0.56 | 0.0021 | 266.85 | 7,726.80 | 2,061,916,436.00 | 176,940 | 多支付空 | 23,272 | |
20160516 | Au100g | 266.49 | 269.78 | 266.49 | 269.49 | 1.49 | 0.0056 | 268.65 | 24 | 6,447,800.00 | |||
Au9995 | 267.5 | 269.55 | 267.5 | 269.49 | 2.64 | 0.0099 | 268.87 | 2,012 | 540,800,640.00 | ||||
Au9999 | 267.95 | 269.7 | 266.3 | 269.35 | 1.86 | 0.007 | 269.1 | 27,012.52 | 7,265,346,538.80 | ||||
Pt9995 | 235 | 237 | 234 | 236.65 | 0.15 | 0.0006 | 235.6 | 204 | 48,063,000.00 | ||||
iAu9999 | 267.5 | 269.9 | 267.5 | 269.13 | 0.38 | 0.0014 | 269.13 | 100.1 | 26,940,755.20 | ||||
Ag(T+D) | 3668 | 3712 | 3638 | 3708 | 34 | 0.0093 | 3673 | 3,868,700 | 14,213,585,978.00 | 5,759,958 | 多支付空 | 1,980 | |
Au(T+D) | 267.75 | 269.8 | 265.88 | 269.21 | 2.48 | 0.0093 | 267.79 | 100,108 | 26,808,771,600.00 | 214,610 | 多支付空 | 15,076 | |
Au(T+N1) | 267.4 | 270.5 | 266.1 | 270 | 3.15 | 0.0118 | 268.8 | 8,059.20 | 2,166,236,990.00 | 106,584 | 多支付空 | 1,094 | |
Au(T+N2) | 270 | 271.75 | 268.15 | 271.25 | 3.05 | 0.0114 | 271.2 | 16,227.40 | 4,401,252,070.00 | 133,072 | 多支付空 | 810 | |
mAu(T+D) | 267.55 | 269.8 | 266 | 269.36 | 2.51 | 0.0094 | 267.85 | 7,723.80 | 2,068,869,050.00 | 190,772 | 空支付多 | 11,788 | |
20160517 | Au100g | 269.4 | 270.01 | 267.4 | 268.1 | -1.39 | -0.0052 | 268.75 | 43.6 | 11,717,532.00 | |||
Au9995 | 270.2 | 270.2 | 267.5 | 267.57 | -1.92 | -0.0071 | 268.11 | 1,216 | 326,026,880.00 | ||||
Au9999 | 269.34 | 270.4 | 267.7 | 267.89 | -1.46 | -0.0054 | 268.32 | 28,415.52 | 7,622,508,694.20 | ||||
Pt9995 | 237 | 237 | 235 | 235 | -1.65 | -0.007 | 235.91 | 198 | 46,711,500.00 | ||||
iAu9999 | 268 | 268 | 268 | 268 | -1.13 | -0.0042 | 268 | 0.02 | 5,360.00 | ||||
Ag99.99 | 3701 | 3740 | 3693 | 3696 | 31 | 0.0085 | 3716 | 47,280 | 175,723,320.00 | 3,152 | |||
Ag(T+D) | 3705 | 3725 | 3676 | 3690 | 17 | 0.0046 | 3698 | 2,707,470 | 10,014,102,468.00 | 5,729,140 | 多支付空 | 8,130 | |
Au(T+D) | 269.28 | 270.49 | 267.1 | 267.52 | -0.27 | -0.001 | 268.5 | 81,630 | 21,918,283,420.00 | 209,792 | 空支付多 | 17,532 | |
Au(T+N1) | 270.6 | 270.75 | 267.55 | 268 | -0.8 | -0.003 | 268 | 16,176.80 | 4,335,462,060.00 | 106,134 | 多支付空 | 1,240 | |
Au(T+N2) | 273.7 | 273.7 | 269.9 | 269.9 | -1.3 | -0.0048 | 269.9 | 8,024.20 | 2,165,757,720.00 | 133,050 | |||
mAu(T+D) | 269.65 | 270.5 | 267.4 | 267.74 | -0.11 | -0.0004 | 268.57 | 7,611 | 2,044,109,592.00 | 204,752 | 空支付多 | 13,268 | |
20160518 | Au100g | 268 | 268.8 | 266 | 268.01 | -0.09 | -0.0003 | 268.01 | 23.6 | 6,325,070.00 | |||
Au9995 | 269.2 | 269.2 | 267.5 | 267.71 | 0.14 | 0.0005 | 268.17 | 756 | 202,737,540.00 | ||||
Au9999 | 268 | 268.95 | 267.5 | 267.93 | 0.04 | 0.0002 | 268.25 | 36,369.56 | 9,713,936,860.00 | ||||
Pt9995 | 234.5 | 234.75 | 234 | 234.12 | -0.88 | -0.0037 | 234.39 | 140 | 32,815,500.00 | ||||
iAu9999 | 268 | 268 | 267.31 | 267.91 | -0.09 | -0.0003 | 267.91 | 0.16 | 42,866.20 | ||||
Ag99.99 | 3710 | 3760 | 3679 | 3690 | -26 | -0.007 | 3723 | 40,260 | 149,906,880.00 | 2,684 | |||
Ag(T+D) | 3679 | 3713 | 3662 | 3674 | -24 | -0.0065 | 3687 | 3,450,036 | 12,723,006,738.00 | 5,704,952 | 多支付空 | 18,330 | |
Au(T+D) | 267.55 | 269 | 266.6 | 267.7 | -0.8 | -0.003 | 268.14 | 74,900 | 20,083,707,860.00 | 208,242 | 多支付空 | 14,926 | |
Au(T+N1) | 268.5 | 269.6 | 267.9 | 268.05 | 0.05 | 0.0002 | 268.1 | 8,203.40 | 2,199,382,680.00 | 105,112 | 多支付空 | 1,536 | |
Au(T+N2) | 268.7 | 270.9 | 268.7 | 270.2 | 0.3 | 0.0011 | 270.2 | 8,002.40 | 2,162,247,980.00 | 133,064 | 多支付空 | 62 | |
mAu(T+D) | 267.85 | 269 | 267.19 | 267.8 | -0.77 | -0.0029 | 268.21 | 5,667.20 | 1,520,034,202.00 | 196,476 | 多支付空 | 21,168 | |
20160519 | Au100g | 268 | 268.48 | 264.5 | 264.99 | -3.02 | -0.0113 | 265.51 | 87.8 | 23,311,960.00 | |||
Au9995 | 266.38 | 266.38 | 264 | 264 | -3.71 | -0.0139 | 264.47 | 2,516 | 668,961,600.00 | ||||
Au9999 | 268.3 | 268.4 | 264.1 | 264.5 | -3.43 | -0.0128 | 264.92 | 32,643.70 | 8,557,187,853.00 | ||||
Pt9995 | 233 | 233 | 229.5 | 229.88 | -4.24 | -0.0181 | 230.54 | 264 | 60,865,000.00 | ||||
iAu9999 | 268.78 | 268.78 | 265 | 265.88 | -2.03 | -0.0076 | 267.58 | 0.94 | 251,532.20 | ||||
Ag99.99 | 3660 | 3660 | 3605 | 3650 | -73 | -0.0196 | 3650 | 180 | 657,150.00 | 12 | |||
Ag(T+D) | 3681 | 3695 | 3588 | 3598 | -89 | -0.0241 | 3640 | 6,558,562 | 23,878,652,010.00 | 5,733,810 | 多支付空 | 17,940 | |
Au(T+D) | 268.4 | 268.65 | 263.75 | 264.07 | -4.07 | -0.0152 | 265.91 | 113,954 | 30,301,714,820.00 | 214,858 | 多支付空 | 11,764 | |
Au(T+N1) | 268.7 | 268.7 | 264 | 264.15 | -3.95 | -0.0147 | 264.2 | 8,092.20 | 2,137,942,730.00 | 105,120 | 多支付空 | 552 | |
Au(T+N2) | 269.5 | 270.25 | 265.75 | 266.25 | -3.95 | -0.0146 | 266.2 | 8,121.80 | 2,162,067,190.00 | 134,006 | 多支付空 | 28 | |
mAu(T+D) | 268.22 | 268.75 | 264.01 | 264.41 | -3.8 | -0.0142 | 266.16 | 9,690.20 | 2,579,199,912.00 | 205,118 | 多支付空 | 5,884 | |
20160520 | Au100g | 264 | 265.6 | 263.41 | 264.86 | -0.13 | -0.0005 | 264.47 | 32.2 | 8,516,024.00 | |||
Au9995 | 263.9 | 264.65 | 262.5 | 264 | 0 | 0 | 264.12 | 2,574 | 682,269,920.00 | ||||
Au9999 | 264 | 265 | 262.9 | 264.51 | 0.01 | 0 | 264.56 | 26,127.52 | 6,888,616,803.00 | ||||
Pt9995 | 229 | 229 | 228 | 228.92 | -0.96 | -0.0042 | 228.61 | 212 | 48,467,000.00 | ||||
iAu9999 | 263.6 | 264 | 263.6 | 263.8 | -2.08 | -0.0078 | 263.8 | 0.08 | 21,104.00 | ||||
Ag99.99 | 3605 | 3605 | 3589 | 3591 | -59 | -0.0162 | 3591 | 210 | 754,170.00 | 14 | |||
Ag(T+D) | 3585 | 3588 | 3551 | 3571 | -69 | -0.019 | 3568 | 4,742,670 | 16,923,192,408.00 | 5,767,466 | 多支付空 | 20,280 | |
Au(T+D) | 264 | 264.65 | 262.3 | 264.23 | -1.68 | -0.0063 | 263.55 | 78,150 | 20,596,551,420.00 | 213,542 | 多支付空 | 15,756 | |
Au(T+N1) | 263.35 | 265.55 | 262.9 | 264.1 | -0.1 | -0.0004 | 264.05 | 120.6 | 31,842,380.00 | 104,668 | 空支付多 | 440 | |
Au(T+N2) | 265.1 | 266.5 | 264.6 | 265.9 | -0.3 | -0.0011 | 265.35 | 24.6 | 6,527,820.00 | 134,028 | 多支付空 | 580 | |
mAu(T+D) | 263.85 | 264.75 | 262.6 | 264.36 | -1.8 | -0.0068 | 263.71 | 6,725.40 | 1,773,575,974.00 | 208,410 | 空支付多 | 13,322 | |
20160523 | Au100g | 264.5 | 265 | 263.51 | 264.4 | -0.46 | -0.0017 | 264.18 | 56.6 | 14,952,980.00 | |||
Au9995 | 264.8 | 265.2 | 263.3 | 263.76 | -0.24 | -0.0009 | 263.92 | 1,176 | 310,378,380.00 | ||||
Au9999 | 265.88 | 265.88 | 263.6 | 264.11 | -0.4 | -0.0015 | 264.13 | 27,147.88 | 7,150,839,869.60 | ||||
Pt9995 | 229 | 230.5 | 228.75 | 229 | 0.08 | 0.0004 | 230.02 | 324 | 74,526,500.00 | ||||
iAu9999 | 262.28 | 265 | 262.28 | 263.11 | -0.69 | -0.0026 | 263.11 | 0.22 | 57,885.00 | ||||
Ag(T+D) | 3576 | 3597 | 3525 | 3538 | -30 | -0.0084 | 3562 | 4,148,290 | 14,776,442,778.00 | 5,829,504 | 多支付空 | 9,090 | |
Au(T+D) | 264.45 | 265.48 | 263.03 | 263.72 | 0.17 | 0.0007 | 264.12 | 68,326 | 18,046,626,460.00 | 219,200 | 空支付多 | 14,514 | |
Au(T+N1) | 265.15 | 270 | 250 | 263.95 | -0.1 | -0.0004 | 263.8 | 8,284.20 | 2,185,587,520.00 | 103,986 | 空支付多 | 92 | |
Au(T+N2) | 268.55 | 270 | 263.75 | 265.1 | -0.25 | -0.0009 | 265.3 | 8,350.20 | 2,215,266,670.00 | 136,726 | 多支付空 | 122 | |
mAu(T+D) | 264.42 | 265.53 | 263.3 | 263.81 | 0.1 | 0.0004 | 264.22 | 5,760.40 | 1,522,028,280.00 | 220,084 | 空支付多 | 19,454 | |
20160524 | Au100g | 264 | 264 | 262.3 | 262.47 | -1.93 | -0.0073 | 263.02 | 43.8 | 11,520,458.00 | |||
Au9995 | 263.5 | 263.5 | 262 | 262.02 | -1.74 | -0.0066 | 262.58 | 1,548 | 407,176,040.00 | ||||
Au9999 | 263.01 | 264.1 | 262.3 | 262.45 | -1.66 | -0.0063 | 263.02 | 36,155.46 | 9,549,629,692.40 | ||||
Pt9995 | 228 | 228 | 226.75 | 226.79 | -2.21 | -0.0097 | 227.3 | 274 | 62,281,060.00 | ||||
iAu9999 | 263.8 | 263.8 | 262.4 | 262.4 | -0.71 | -0.0027 | 262.65 | 112.02 | 29,422,676.00 | ||||
Ag99.99 | 3544 | 3544 | 3544 | 3544 | -47 | -0.0131 | 3544 | 300 | 1,063,200.00 | 20 | |||
Ag(T+D) | 3539 | 3554 | 3514 | 3517 | -45 | -0.0126 | 3532 | 2,931,644 | 10,355,911,064.00 | 5,797,482 | 空支付多 | 21,060 | |
Au(T+D) | 263.35 | 263.8 | 262.06 | 262.12 | -2 | -0.0076 | 262.89 | 62,428 | 16,412,214,580.00 | 217,468 | 多支付空 | 18,744 | |
Au(T+N1) | 263 | 265.5 | 262.3 | 263.4 | -0.4 | -0.0015 | 263.2 | 8,173.80 | 2,151,350,530.00 | 105,018 | |||
Au(T+N2) | 266.85 | 266.85 | 263.9 | 263.95 | -1.35 | -0.0051 | 264.9 | 12,006.80 | 3,180,507,840.00 | 137,738 | |||
mAu(T+D) | 263.27 | 263.99 | 262.25 | 262.28 | -1.94 | -0.0073 | 262.98 | 5,970.60 | 1,570,149,164.00 | 224,110 | 多支付空 | 11,468 | |
20160525 | Au100g | 262.2 | 262.2 | 258.88 | 258.92 | -3.55 | -0.0135 | 259.95 | 77.2 | 20,068,442.00 | |||
Au9995 | 262.1 | 262.1 | 258.2 | 258.42 | -3.6 | -0.0137 | 259.01 | 2,348 | 608,171,020.00 | ||||
Au9999 | 262.45 | 262.5 | 258.4 | 258.45 | -4 | -0.0152 | 259.23 | 27,182.46 | 7,016,190,365.60 | ||||
Pt9995 | 226.25 | 226.25 | 225.5 | 225.6 | -1.19 | -0.0053 | 225.62 | 52 | 11,732,500.00 | ||||
iAu9999 | 259.95 | 259.95 | 259.4 | 259.6 | -2.8 | -0.0107 | 259.6 | 10.26 | 2,663,576.00 | ||||
Ag(T+D) | 3522 | 3549 | 3514 | 3521 | -11 | -0.0031 | 3527 | 3,308,882 | 11,670,559,160.00 | 5,785,986 | 多支付空 | 5,040 | |
Au(T+D) | 262 | 262.07 | 258.08 | 258.24 | -4.65 | -0.0177 | 260.05 | 89,586 | 23,296,992,560.00 | 210,316 | 空支付多 | 20,260 | |
Au(T+N1) | 261.65 | 263.95 | 258.05 | 259.15 | -4.05 | -0.0154 | 259.2 | 16,121.40 | 4,178,781,590.00 | 105,182 | 空支付多 | ||
Au(T+N2) | 264.85 | 264.85 | 259.85 | 260.1 | -4.8 | -0.0181 | 262.35 | 837.2 | 219,650,020.00 | 143,610 | |||
mAu(T+D) | 262.19 | 262.29 | 258.28 | 258.41 | -4.57 | -0.0174 | 260.24 | 9,675.80 | 2,518,092,676.00 | 235,728 | 空支付多 | 17,108 | |
20160526 | Au100g | 264.9 | 264.9 | 258.1 | 260.17 | 1.25 | 0.0048 | 260.04 | 47.6 | 12,378,292.00 | |||
Au9995 | 259.5 | 260.1 | 258.72 | 259.5 | 1.08 | 0.0042 | 259.43 | 886 | 229,857,400.00 | ||||
Au9999 | 259 | 260.4 | 258.5 | 259.85 | 1.4 | 0.0054 | 259.91 | 25,198.22 | 6,491,062,255.60 | ||||
Pt9995 | 224.75 | 227.5 | 224.75 | 226.76 | 1.16 | 0.0051 | 226.71 | 1,856 | 420,774,000.00 | ||||
iAu9999 | 260 | 260 | 260 | 260 | 0.4 | 0.0015 | 260 | 0.44 | 114,400.00 | ||||
Ag(T+D) | 3524 | 3564 | 3518 | 3554 | 27 | 0.0077 | 3540 | 3,030,760 | 10,729,189,384.00 | 5,586,756 | 多支付空 | 10,650 | |
Au(T+D) | 258.28 | 260.45 | 257.07 | 259.63 | -0.42 | -0.0016 | 258.88 | 71,320 | 18,463,524,980.00 | 206,244 | 多支付空 | 19,472 | |
Au(T+N1) | 259.45 | 260.35 | 257.2 | 259.6 | 0.4 | 0.0015 | 259.55 | 8,202.80 | 2,129,106,870.00 | 106,646 | 空支付多 | ||
Au(T+N2) | 259.6 | 262 | 258.85 | 261.2 | -1.15 | -0.0044 | 261.15 | 8,155.40 | 2,129,981,170.00 | 144,904 | |||
mAu(T+D) | 258.64 | 260.5 | 257.27 | 259.86 | -0.38 | -0.0015 | 259 | 7,934.80 | 2,055,163,284.00 | 249,826 | 空支付多 | 14,970 | |
20160527 | Au100g | 260.17 | 260.38 | 256.9 | 258.76 | -1.41 | -0.0054 | 258.15 | 85 | 21,942,860.00 | |||
Au9995 | 259 | 259 | 256.5 | 257.96 | -1.54 | -0.0059 | 257.1 | 660 | 169,688,900.00 | ||||
Au9999 | 259.5 | 260.39 | 256.44 | 258.03 | -1.82 | -0.007 | 257.75 | 17,021.12 | 4,357,362,262.40 | ||||
Pt9995 | 224.5 | 224.5 | 222.5 | 223.55 | -3.21 | -0.0142 | 223.48 | 52 | 11,621,000.00 | ||||
iAu9999 | 257.12 | 258 | 256.8 | 258 | -2 | -0.0077 | 257.98 | 4,470.30 | 1,153,277,112.00 | ||||
Ag(T+D) | 3563 | 3571 | 3501 | 3523 | -17 | -0.0048 | 3535 | 4,436,164 | 15,684,841,040.00 | 5,733,030 | 多支付空 | 15,060 | |
Au(T+D) | 259.5 | 260.1 | 256.1 | 257.95 | -0.93 | -0.0036 | 257.99 | 99,814 | 25,751,390,460.00 | 204,452 | 空支付多 | 19,400 | |
Au(T+N1) | 259.8 | 259.85 | 256.6 | 258.35 | -1.2 | -0.0046 | 258.35 | 8,049.40 | 2,079,526,790.00 | 106,866 | 空支付多 | ||
Au(T+N2) | 261.55 | 261.55 | 257.9 | 259.95 | -1.2 | -0.0046 | 259.75 | 8,451.60 | 2,195,314,020.00 | 144,822 | 多支付空 | 636 | |
mAu(T+D) | 259.5 | 260.3 | 256.38 | 258.07 | -0.93 | -0.0036 | 257.98 | 11,508.40 | 2,969,041,480.00 | 264,844 | 空支付多 | 32,988 | |
20160530 | Au100g | 258 | 259.69 | 254.8 | 255.79 | -2.97 | -0.0115 | 255.89 | 55.6 | 14,227,914.00 | |||
Au9995 | 255.5 | 264.8 | 254 | 254.75 | -3.21 | -0.0124 | 254.89 | 1,216 | 309,954,380.00 | ||||
Au9999 | 258.88 | 258.88 | 254.5 | 255.3 | -2.73 | -0.0106 | 255.09 | 19,759.86 | 5,044,383,049.60 | ||||
Pt9995 | 222.5 | 222.5 | 219.25 | 219.58 | -3.97 | -0.0178 | 220.06 | 184 | 40,492,000.00 | ||||
iAu9999 | 256 | 256 | 254.5 | 255.21 | -2.79 | -0.0108 | 255.21 | 0.44 | 112,294.00 | ||||
Ag99.99 | 3500 | 3500 | 3475 | 3487 | -57 | -0.0161 | 3487 | 600 | 2,092,500.00 | 40 | |||
Ag(T+D) | 3524 | 3538 | 3448 | 3462 | -73 | -0.0207 | 3485 | 4,194,190 | 14,620,466,846.00 | 5,657,548 | 多支付空 | 1,830 | |
Au(T+D) | 257.7 | 258.29 | 254.1 | 255.09 | -2.9 | -0.0112 | 255.66 | 89,598 | 22,907,476,620.00 | 203,906 | 空支付多 | 13,598 | |
Au(T+N1) | 258.3 | 259.85 | 254.25 | 254.95 | -3.4 | -0.0132 | 255.2 | 8,150.40 | 2,080,005,730.00 | 105,900 | |||
Au(T+N2) | 258.05 | 259.9 | 255.8 | 256.7 | -3.05 | -0.0117 | 257.5 | 346.2 | 89,142,710.00 | 144,700 | 多支付空 | 518 | |
mAu(T+D) | 258.08 | 258.46 | 254.34 | 255.14 | -2.84 | -0.011 | 255.88 | 8,795.20 | 2,250,529,890.00 | 278,342 | 空支付多 | 17,130 | |
20160531 | Au100g | 257 | 257.99 | 255.55 | 257.45 | 1.66 | 0.0065 | 257.11 | 22.6 | 5,810,724.00 | |||
Au9995 | 256.4 | 257.45 | 256.4 | 257.14 | 2.39 | 0.0094 | 257.21 | 1,066 | 274,187,240.00 | ||||
Au9999 | 256.79 | 257.6 | 255.7 | 256.9 | 1.6 | 0.0063 | 257.21 | 19,787.90 | 5,087,521,429.40 | ||||
Pt9995 | 220 | 222.5 | 220 | 222.41 | 2.83 | 0.0129 | 222.18 | 88 | 19,552,000.00 | ||||
Ag(T+D) | 3471 | 3498 | 3458 | 3484 | -1 | -0.0003 | 3480 | 2,294,944 | 7,988,327,404.00 | 5,435,694 | 多支付空 | 2,310 | |
Au(T+D) | 256.22 | 257.78 | 255.43 | 256.99 | 1.33 | 0.0052 | 256.81 | 57,204 | 14,690,761,820.00 | 203,626 | 多支付空 | 14,196 | |
Au(T+N1) | 255.6 | 257.9 | 255.6 | 256.95 | 1.75 | 0.0069 | 257.25 | 8,262 | 2,125,440,420.00 | 105,644 | 空支付多 | ||
Au(T+N2) | 257.4 | 258.95 | 256.15 | 258.8 | 1.3 | 0.0051 | 258.8 | 8,141.60 | 2,106,955,450.00 | 144,812 | 多支付空 | 656 | |
mAu(T+D) | 256.1 | 257.6 | 255.52 | 257 | 1.12 | 0.0044 | 256.73 | 5,597.80 | 1,437,138,212.00 | 249,486 | 多支付空 | 58,436 |
