| 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 | 405.80 | 409.99 | 405.60 | 407.79 | 2.11 | 0.52% | 406.68 | 100.00 | 40,668,720.00 | - | ||
| Au99.99 | 404.30 | 407.50 | 403.20 | 407.48 | 1.72 | 0.42% | 406.24 | 6,951.22 | 2,797,998,700.00 | - | ||
| Au100g | 403.70 | 408.93 | 403.03 | 407.76 | 1.90 | 0.47% | 406.79 | 16.00 | 6,508,730.00 | - | ||
| iAu99.99 | 400.50 | 404.68 | 399.68 | 404.49 | 0.55 | 0.14% | 400.62 | 103.40 | 41,424,178.00 | - | ||
| Au(T+D) | 404.76 | 407.00 | 402.33 | 406.76 | 1.24 | 0.31% | 405.40 | 16,984.00 | 6,885,384,880.00 | 163,302 | 空支付给多 | 7,056 |
| Au(T+N1) | - | - | - | - | - | 0.00 | 0.00 | 448 | ||||
| Au(T+N2) | - | - | - | - | - | 0.00 | 0.00 | 71,888 | ||||
| mAu(T+D) | 404.40 | 407.20 | 401.66 | 407.15 | 1.45 | 0.36% | 405.93 | 7,562.80 | 3,070,020,050.00 | 667,516 | 多支付给空 | 52,752 |
| Pt99.95 | 244.50 | 244.50 | 243.99 | 244.11 | 4.17 | 1.74% | 244.11 | 150.00 | 31,983,440.00 | - | ||
| Ag(T+D) | 4,946 | 5,091 | 4,922 | 5,067 | 150 | 3.05% | 5,018 | 1,634,048.00 | 8,199,940,932.00 | 5,712,178 | 多支付给空 | 31,440 |
| NYAuTN06 | 403.95 | 407.25 | 402.60 | 406.90 | 1.10 | 0.27% | 405.35 | 465.80 | 188,820,020.00 | 34,654 | ||
| NYAuTN12 | 400.65 | 404.25 | 398.00 | 403.50 | 0.60 | 0.15% | 402.25 | 113.80 | 45,775,670.00 | 28,820 | ||
| PGC30g | 411.48 | 411.48 | 411.48 | 411.48 | 0.48 | 0.12% | 411.48 | 0.06 | 24,688.80 | - |
注:此表的数据由11月30日的20:00至2:30和12月1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。
