| 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 | 市场持仓 | 交收方向 | 交收量 |
| Au99.95 | 391.60 | 391.90 | 390.85 | 390.87 | -1.59 | -0.41% | 391.38 | 246.00 | 96,281,660.00 | - | ||
| Au99.99 | 392.00 | 394.20 | 390.23 | 391.50 | -2.22 | -0.56% | 391.47 | 11,457.20 | 4,466,344,672.00 | - | ||
| Au100g | 392.75 | 395.65 | 391.50 | 391.75 | -2.29 | -0.58% | 392.74 | 33.20 | 13,039,164.00 | - | ||
| Au(T+D) | 391.10 | 394.18 | 389.66 | 390.79 | -2.50 | -0.64% | 391.49 | 38,004.00 | 14,878,455,900.00 | 236,870 | 多支付给空 | 6,382 |
| Au(T+N1) | 400.30 | 400.30 | 397.00 | 397.10 | -3.10 | -0.77% | 397.60 | 4.00 | 1,590,380.00 | 40,156 | ||
| Au(T+N2) | 394.00 | 394.90 | 390.50 | 391.05 | -4.20 | -1.06% | 392.55 | 7.60 | 2,983,600.00 | 138,280 | ||
| mAu(T+D) | 391.99 | 394.50 | 390.00 | 390.92 | -3.14 | -0.80% | 391.79 | 7,114.60 | 2,787,477,504.00 | 543,438 | 多支付给空 | 25,440 |
| Pt99.95 | 207.27 | 207.27 | 205.77 | 206.30 | 1.48 | 0.72% | 206.59 | 186.00 | 38,818,900.00 | - | ||
| Ag99.99 | 5,038 | 5,038 | 5,038 | 5,038 | -172 | -3.30% | 5,038 | 60.00 | 302,280.00 | 4 | ||
| Ag(T+D) | 5,050 | 5,143 | 4,978 | 5,002 | -105 | -2.06% | 5,054 | 16,089,126.00 | 81,314,570,512.00 | 12,152,440 | 多支付给空 | 501,360 |
| NYAuTN06 | 402.00 | 405.60 | 401.00 | 402.15 | -2.50 | -0.62% | 402.60 | 142.60 | 57,414,640.00 | 43,294 | ||
| NYAuTN12 | 396.15 | 399.95 | 394.90 | 395.70 | -2.45 | -0.62% | 397.35 | 127.00 | 50,462,120.00 | 43,018 | ||
| PGC30g | 400.00 | 400.00 | 395.84 | 396.78 | -1.36 | -0.34% | 397.24 | 0.48 | 190,676.40 | - |
注:此表的数据由11月18日的20:00至2:30和11月19日的9:00至15:30的交易形成。成交量和成交金额为双向计量。
