| 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 |
| 20180201 | Au100g | 273.68 | 277.00 | 273.05 | 273.53 | -1.32 | -0.48% | 274.26 | 34.80 | 9,544,560.00 | - | ||
| Au9995 | 273.50 | 273.90 | 273.20 | 273.22 | -0.60 | -0.22% | 273.46 | 1,608.00 | 442,063,400.00 | - | |||
| Au9999 | 273.55 | 274.00 | 273.40 | 273.40 | -0.65 | -0.24% | 273.70 | 26,348.92 | 7,217,243,516.60 | - | |||
| Pt9995 | 217.85 | 217.85 | 216.80 | 217.21 | -1.24 | -0.57% | 217.57 | 226.00 | 49,172,700.00 | - | |||
| iAu9999 | 271.91 | 272.35 | 271.80 | 272.00 | -0.53 | -0.19% | 272.20 | 8,699.72 | 2,368,083,665.20 | - | |||
| Ag(T+D) | 3,743.00 | 3,759.00 | 3,741.00 | 3,744.00 | -6.00 | -0.16% | 3,749.00 | 1,988,798.00 | 7,456,832,008.00 | 9,013,994.00 | 多支付给空 | 24,900.00 | |
| Au(T+D) | 273.59 | 274.00 | 273.03 | 273.31 | -0.95 | -0.35% | 273.46 | 47,306.00 | 12,936,546,360.00 | 206,094.00 | 空支付给多 | 11,506.00 | |
| Au(T+N1) | 276.20 | 276.55 | 276.00 | 276.30 | -0.50 | -0.18% | 276.10 | 12,662.60 | 3,496,415,750.00 | 164,256.00 | 多支付给空 | 960.00 | |
| Au(T+N2) | 280.50 | 280.50 | 280.20 | 280.50 | -0.75 | -0.27% | 280.45 | 5.00 | 1,402,390.00 | 87,666.00 | 多支付给空 | 920.00 | |
| mAu(T+D) | 273.80 | 274.08 | 273.30 | 273.50 | -0.96 | -0.35% | 273.62 | 3,327.80 | 910,559,434.00 | 318,860.00 | 多支付给空 | 15,316.00 | |
| 20180202 | Au100g | 272.23 | 274.59 | 272.23 | 273.57 | 0.04 | 0.01% | 273.97 | 18.00 | 4,931,480.00 | - | ||
| Au9995 | 273.20 | 274.00 | 273.20 | 273.72 | 0.50 | 0.18% | 273.78 | 456.00 | 124,845,780.00 | - | |||
| Au9999 | 273.00 | 274.19 | 272.80 | 273.75 | 0.35 | 0.13% | 273.90 | 29,087.46 | 7,942,304,838.80 | - | |||
| Pt9995 | 218.18 | 218.30 | 217.90 | 218.04 | 0.83 | 0.38% | 218.17 | 94.00 | 20,508,260.00 | - | |||
| iAu100g | 269.00 | 269.00 | 269.00 | 269.00 | -6.00 | -2.18% | 269.00 | 0.20 | 53,800.00 | - | |||
| iAu9999 | 272.40 | 272.80 | 272.40 | 272.71 | 0.71 | 0.26% | 272.70 | 546.42 | 149,012,976.20 | - | |||
| Ag(T+D) | 3,741.00 | 3,750.00 | 3,731.00 | 3,739.00 | -10.00 | -0.27% | 3,738.00 | 2,158,974.00 | 8,072,057,404.00 | 8,971,236.00 | 多支付给空 | 3,870.00 | |
| Au(T+D) | 272.80 | 273.99 | 272.72 | 273.72 | 0.26 | 0.10% | 273.58 | 39,406.00 | 10,780,982,000.00 | 208,526.00 | 多支付给空 | 15,158.00 | |
| Au(T+N1) | 277.05 | 277.05 | 275.75 | 276.50 | 0.40 | 0.14% | 276.70 | 12,527.20 | 3,466,238,550.00 | 174,794.00 | 多支付给空 | 400.00 | |
| Au(T+N2) | 280.00 | 280.80 | 280.00 | 280.45 | 0.00 | 0.00% | 280.45 | 7.40 | 2,075,320.00 | 87,696.00 | 多支付给空 | 620.00 | |
| mAu(T+D) | 273.00 | 274.08 | 272.91 | 273.79 | 0.17 | 0.06% | 273.75 | 4,894.80 | 1,339,983,682.00 | 319,690.00 | 空支付给多 | 37,306.00 | |
| 20180205 | Au100g | 273.78 | 273.80 | 271.50 | 271.78 | -1.79 | -0.65% | 271.92 | 35.80 | 9,734,942.00 | - | ||
| Au995 | 271.60 | 271.60 | 271.60 | 271.60 | -4.10 | -1.49% | 271.60 | 1,925.00 | 522,830,000.00 | - | |||
| Au9995 | 271.80 | 272.60 | 271.10 | 271.26 | -2.46 | -0.90% | 271.45 | 3,148.00 | 858,270,520.00 | - | |||
| Au9999 | 273.50 | 273.98 | 271.20 | 271.49 | -2.26 | -0.83% | 271.52 | 30,759.82 | 8,383,128,388.80 | - | |||
| Pt9995 | 215.55 | 215.72 | 215.55 | 215.65 | -2.39 | -1.10% | 215.64 | 144.00 | 31,053,160.00 | - | |||
| iAu9999 | 270.50 | 270.50 | 270.00 | 270.19 | -2.52 | -0.92% | 270.18 | 2,688.22 | 726,322,000.00 | - | |||
| Ag(T+D) | 3,731.00 | 3,741.00 | 3,638.00 | 3,649.00 | -89.00 | -2.38% | 3,681.00 | 8,618,854.00 | 31,730,777,062.00 | 9,218,342.00 | 多支付给空 | 82,560.00 | |
| Au(T+D) | 273.55 | 273.76 | 271.10 | 271.42 | -2.16 | -0.79% | 271.99 | 76,796.00 | 20,887,851,460.00 | 211,922.00 | 多支付给空 | 13,634.00 | |
| Au(T+N1) | 276.55 | 276.55 | 274.00 | 274.15 | -2.55 | -0.92% | 274.20 | 12,733.40 | 3,491,621,860.00 | 179,568.00 | 多支付给空 | 3,980.00 | |
| Au(T+N2) | 281.40 | 281.40 | 278.10 | 278.10 | -2.35 | -0.84% | 278.65 | 192.60 | 53,669,910.00 | 89,002.00 | 多支付给空 | 700.00 | |
| mAu(T+D) | 273.58 | 273.95 | 271.21 | 271.41 | -2.34 | -0.85% | 271.93 | 8,004.40 | 2,176,707,926.00 | 334,906.00 | 多支付给空 | 22,788.00 | |
| 20180206 | Au100g | 272.00 | 275.00 | 271.50 | 273.64 | 1.86 | 0.68% | 273.34 | 42.00 | 11,480,576.00 | - | ||
| Au9995 | 273.00 | 274.05 | 272.60 | 273.10 | 1.84 | 0.68% | 273.07 | 1,324.00 | 361,427,280.00 | - | |||
| Au9999 | 272.62 | 274.49 | 271.20 | 273.24 | 1.75 | 0.64% | 273.34 | 28,975.38 | 7,926,679,153.60 | - | |||
| Pt9995 | 215.65 | 216.87 | 215.65 | 216.34 | 0.69 | 0.32% | 216.26 | 68.00 | 14,706,200.00 | - | |||
| iAu9999 | 271.60 | 273.00 | 271.60 | 272.02 | 1.83 | 0.68% | 272.13 | 2,014.00 | 548,078,100.00 | - | |||
| Ag99.99 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | -40.00 | -1.06% | 3,730.00 | 6,090.00 | 22,715,700.00 | 406.00 | |||
| Ag(T+D) | 3,665.00 | 3,714.00 | 3,644.00 | 3,684.00 | 3.00 | 0.08% | 3,677.00 | 4,756,396.00 | 17,493,231,526.00 | 9,404,112.00 | 多支付给空 | ||
| Au(T+D) | 271.93 | 274.41 | 271.12 | 273.10 | 1.11 | 0.41% | 272.86 | 63,510.00 | 17,329,539,100.00 | 220,220.00 | 多支付给空 | 9,814.00 | |
| Au(T+N1) | 275.65 | 277.15 | 273.90 | 276.05 | 1.85 | 0.67% | 276.35 | 13,305.00 | 3,677,183,250.00 | 187,462.00 | 多支付给空 | 4,000.00 | |
| Au(T+N2) | 278.00 | 281.00 | 278.00 | 280.10 | 1.45 | 0.52% | 279.80 | 468.40 | 131,051,350.00 | 92,830.00 | 多支付给空 | 800.00 | |
| mAu(T+D) | 272.21 | 274.48 | 271.21 | 273.13 | 1.20 | 0.44% | 273.01 | 6,019.40 | 1,643,408,674.00 | 350,570.00 | 多支付给空 | 46,784.00 | |
| 20180207 | Au100g | 273.50 | 273.85 | 269.50 | 269.80 | -3.84 | -1.40% | 270.20 | 64.80 | 17,508,988.00 | - | ||
| Au9995 | 271.70 | 271.70 | 269.00 | 269.67 | -3.43 | -1.26% | 269.23 | 4,168.00 | 1,146,191,440.00 | - | |||
| Au9999 | 273.67 | 273.67 | 269.10 | 269.79 | -3.45 | -1.26% | 269.41 | 45,799.02 | 12,486,527,913.40 | - | |||
| Pt9995 | 215.50 | 215.50 | 214.80 | 214.89 | -1.45 | -0.67% | 215.01 | 200.00 | 43,002,800.00 | - | |||
| iAu9999 | 271.00 | 271.00 | 267.69 | 268.26 | -3.76 | -1.38% | 267.95 | 2,136.30 | 572,428,611.00 | - | |||
| Ag(T+D) | 3,678.00 | 3,680.00 | 3,638.00 | 3,649.00 | -28.00 | -0.76% | 3,651.00 | 3,221,602.00 | 11,762,479,812.00 | 9,669,214.00 | 多支付给空 | 690.00 | |
| Au(T+D) | 272.95 | 272.95 | 268.90 | 269.59 | -3.27 | -1.20% | 270.21 | 70,122.00 | 18,948,028,180.00 | 222,786.00 | 多支付给空 | 11,008.00 | |
| Au(T+N1) | 274.85 | 275.65 | 271.85 | 272.25 | -4.10 | -1.48% | 272.05 | 6,985.60 | 1,900,427,590.00 | 205,866.00 | 多支付给空 | 4,000.00 | |
| Au(T+N2) | 278.80 | 278.80 | 276.00 | 276.15 | -3.65 | -1.30% | 276.85 | 51.40 | 14,231,210.00 | 92,898.00 | 多支付给空 | 800.00 | |
| mAu(T+D) | 273.13 | 273.18 | 269.11 | 269.64 | -3.37 | -1.23% | 270.14 | 7,491.80 | 2,023,868,236.00 | 359,850.00 | 多支付给空 | 31,276.00 | |
| 20180208 | Au100g | 269.50 | 271.43 | 268.00 | 269.61 | -0.19 | -0.07% | 268.65 | 30.40 | 8,167,166.00 | - | ||
| Au9995 | 267.80 | 269.19 | 267.60 | 269.03 | -0.64 | -0.24% | 268.01 | 1,740.00 | 466,457,020.00 | - | |||
| Au9999 | 270.32 | 270.32 | 267.55 | 269.30 | -0.49 | -0.18% | 268.29 | 45,777.56 | 12,463,046,934.60 | - | |||
| Pt9995 | 213.50 | 214.75 | 213.00 | 214.62 | -0.27 | -0.13% | 213.76 | 322.00 | 68,831,540.00 | - | |||
| iAu9999 | 267.10 | 268.00 | 266.65 | 267.95 | -0.31 | -0.12% | 267.36 | 1,728.94 | 462,255,111.00 | - | |||
| Ag(T+D) | 3,643.00 | 3,645.00 | 3,572.00 | 3,601.00 | -50.00 | -1.37% | 3,598.00 | 6,730,010.00 | 24,216,753,084.00 | 9,647,228.00 | 多支付给空 | 1,980.00 | |
| Au(T+D) | 269.60 | 269.60 | 267.49 | 269.08 | -1.13 | -0.42% | 268.30 | 69,522.00 | 18,653,396,640.00 | 223,750.00 | 多支付给空 | 9,574.00 | |
| Au(T+N1) | 271.65 | 272.00 | 270.50 | 271.50 | -0.55 | -0.20% | 270.90 | 738.20 | 199,994,000.00 | 210,458.00 | 多支付给空 | 4,000.00 | |
| Au(T+N2) | 275.75 | 276.00 | 274.75 | 274.95 | -1.90 | -0.69% | 275.00 | 70.00 | 19,251,400.00 | 93,012.00 | 多支付给空 | ||
| mAu(T+D) | 269.13 | 269.60 | 267.56 | 269.17 | -0.97 | -0.36% | 268.58 | 6,162.00 | 1,654,998,612.00 | 351,870.00 | 多支付给空 | 45,424.00 | |
| 20180209 | Au100g | 269.95 | 271.69 | 269.79 | 270.13 | 0.52 | 0.19% | 270.40 | 20.40 | 5,516,208.00 | - | ||
| Au9995 | 269.00 | 270.00 | 269.00 | 269.61 | 0.58 | 0.22% | 269.84 | 898.00 | 242,320,660.00 | - | |||
| Au9999 | 270.00 | 270.99 | 268.30 | 269.55 | 0.25 | 0.09% | 269.91 | 44,675.70 | 12,207,305,770.00 | - | |||
| Pt9995 | 214.10 | 214.27 | 213.78 | 213.88 | -0.74 | -0.34% | 213.88 | 26.00 | 5,560,880.00 | - | |||
| iAu9999 | 268.96 | 269.55 | 267.75 | 268.83 | 0.88 | 0.33% | 269.08 | 520.68 | 140,105,549.80 | - | |||
| Ag99.99 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | -90.00 | -2.41% | 3,640.00 | 60.00 | 218,400.00 | 4.00 | |||
| Ag(T+D) | 3,593.00 | 3,631.00 | 3,585.00 | 3,609.00 | 11.00 | 0.31% | 3,613.00 | 4,109,390.00 | 14,847,614,480.00 | 9,749,674.00 | 多支付给空 | 36,030.00 | |
| Au(T+D) | 269.00 | 271.15 | 268.33 | 269.16 | 0.86 | 0.32% | 269.63 | 57,204.00 | 15,424,343,200.00 | 225,252.00 | 多支付给空 | 14,986.00 | |
| Au(T+N1) | 271.90 | 273.80 | 271.75 | 272.95 | 2.05 | 0.76% | 272.90 | 5,216.20 | 1,423,429,400.00 | 222,772.00 | 多支付给空 | 4,000.00 | |
| Au(T+N2) | 276.30 | 277.75 | 275.20 | 277.40 | 2.40 | 0.87% | 277.00 | 6.00 | 1,661,880.00 | 93,022.00 | 多支付给空 | 800.00 | |
| mAu(T+D) | 268.71 | 271.12 | 268.45 | 269.38 | 0.80 | 0.30% | 269.78 | 4,519.00 | 1,219,175,008.00 | 331,732.00 | 多支付给空 | 49,328.00 | |
| 20180212 | Au100g | 268.50 | 270.88 | 268.50 | 270.19 | 0.06 | 0.02% | 270.09 | 10.80 | 2,917,036.00 | - | ||
| Au9995 | 269.00 | 270.03 | 269.00 | 269.77 | 0.16 | 0.06% | 269.77 | 1,192.00 | 321,572,080.00 | - | |||
| Au9999 | 269.55 | 270.15 | 268.41 | 270.10 | 0.55 | 0.20% | 269.77 | 43,383.88 | 11,795,450,938.40 | - | |||
| Pt9995 | 212.00 | 212.00 | 211.76 | 211.94 | -1.94 | -0.91% | 211.92 | 126.00 | 26,702,400.00 | - | |||
| iAu9999 | 268.00 | 269.20 | 268.00 | 269.02 | 0.19 | 0.07% | 268.78 | 500.00 | 134,391,181.00 | - | |||
| Ag(T+D) | 3,598.00 | 3,619.00 | 3,581.00 | 3,609.00 | -4.00 | -0.11% | 3,598.00 | 3,209,734.00 | 11,550,255,010.00 | 9,747,026.00 | 多支付给空 | 15,660.00 | |
| Au(T+D) | 268.32 | 270.00 | 267.88 | 269.84 | 0.21 | 0.08% | 269.22 | 52,714.00 | 14,191,680,120.00 | 220,436.00 | 多支付给空 | 16,396.00 | |
| Au(T+N1) | 271.00 | 273.50 | 271.00 | 272.45 | -0.45 | -0.16% | 271.95 | 18.00 | 4,895,310.00 | 222,868.00 | 多支付给空 | 1,660.00 | |
| Au(T+N2) | 275.90 | 277.45 | 275.15 | 276.70 | -0.30 | -0.11% | 276.30 | 6.60 | 1,823,480.00 | 93,068.00 | 多支付给空 | 800.00 | |
| mAu(T+D) | 268.68 | 270.00 | 268.21 | 269.96 | 0.18 | 0.07% | 269.36 | 4,166.60 | 1,122,323,966.00 | 328,174.00 | 多支付给空 | 31,214.00 | |
| 20180213 | Au100g | 269.11 | 271.40 | 268.89 | 270.93 | 0.74 | 0.27% | 270.80 | 15.20 | 4,116,280.00 | - | ||
| Au9995 | 270.50 | 271.10 | 270.35 | 270.95 | 1.18 | 0.44% | 270.56 | 360.00 | 97,404,460.00 | - | |||
| Au9999 | 270.29 | 271.39 | 269.35 | 271.14 | 1.04 | 0.39% | 270.77 | 32,666.44 | 8,925,477,090.00 | - | |||
| Pt9995 | 213.18 | 213.36 | 213.18 | 213.31 | 1.37 | 0.65% | 213.26 | 118.00 | 25,165,800.00 | - | |||
| iAu9999 | 270.00 | 270.30 | 270.00 | 270.17 | 1.15 | 0.43% | 270.18 | 1,664.02 | 449,586,400.00 | - | |||
| Ag99.99 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 20.00 | 0.55% | 3,660.00 | 60.00 | 219,600.00 | 4.00 | |||
| Ag(T+D) | 3,612.00 | 3,640.00 | 3,603.00 | 3,627.00 | 29.00 | 0.81% | 3,624.00 | 1,993,350.00 | 7,225,349,076.00 | 9,412,056.00 | 多支付给空 | 16,590.00 | |
| Au(T+D) | 269.81 | 271.30 | 269.36 | 271.09 | 1.87 | 0.69% | 270.60 | 37,480.00 | 10,142,435,060.00 | 220,556.00 | 多支付给空 | 11,968.00 | |
| Au(T+N1) | 273.05 | 274.05 | 272.95 | 274.00 | 2.05 | 0.75% | 273.45 | 67.60 | 18,485,250.00 | 223,368.00 | 多支付给空 | 1,660.00 | |
| Au(T+N2) | 276.60 | 278.00 | 276.60 | 277.95 | 1.65 | 0.60% | 277.55 | 18.20 | 5,051,300.00 | 93,096.00 | 多支付给空 | 800.00 | |
| mAu(T+D) | 269.80 | 271.29 | 269.48 | 271.05 | 1.69 | 0.63% | 270.57 | 2,637.20 | 713,555,278.00 | 323,172.00 | 多支付给空 | 10,698.00 | |
| 20180214 | Au100g | 272.49 | 273.39 | 271.00 | 272.82 | 1.89 | 0.70% | 272.29 | 16.00 | 4,356,650.00 | - | ||
| Au9995 | 272.00 | 273.00 | 272.00 | 272.82 | 1.87 | 0.69% | 272.25 | 188.00 | 51,183,180.00 | - | |||
| Au9999 | 272.44 | 273.35 | 270.85 | 273.21 | 2.07 | 0.76% | 272.88 | 11,444.96 | 3,142,040,709.60 | - | |||
| Pt9995 | 214.86 | 214.93 | 214.80 | 214.85 | 1.54 | 0.72% | 214.85 | 26.00 | 5,586,260.00 | - | |||
| iAu9999 | 271.20 | 272.15 | 271.20 | 271.91 | 1.74 | 0.64% | 271.55 | 1,892.08 | 513,804,112.00 | - | |||
| Ag(T+D) | 3,630.00 | 3,639.00 | 3,609.00 | 3,636.00 | 12.00 | 0.33% | 3,628.00 | 2,166,380.00 | 7,859,737,312.00 | 8,865,408.00 | 多支付给空 | 24,840.00 | |
| Au(T+D) | 271.65 | 273.20 | 270.60 | 272.78 | 2.18 | 0.81% | 272.28 | 35,816.00 | 9,752,269,960.00 | 206,012.00 | 多支付给空 | 19,470.00 | |
| Au(T+N1) | 275.00 | 276.10 | 273.80 | 276.05 | 2.60 | 0.95% | 275.45 | 47.00 | 12,946,940.00 | 223,366.00 | 多支付给空 | 100.00 | |
| Au(T+N2) | 279.95 | 280.20 | 277.90 | 279.75 | 2.20 | 0.79% | 279.55 | 36.00 | 10,064,720.00 | 93,218.00 | 多支付给空 | 800.00 | |
| mAu(T+D) | 271.35 | 273.18 | 270.76 | 272.94 | 2.37 | 0.88% | 272.50 | 5,736.60 | 1,563,259,044.00 | 308,752.00 | 多支付给空 | 47,974.00 | |
| 20180222 | Au100g | 270.30 | 272.17 | 270.30 | 271.33 | -1.49 | -0.55% | 271.14 | 3.60 | 976,110.00 | - | ||
| Au9995 | 271.00 | 271.50 | 271.00 | 271.32 | -1.50 | -0.55% | 271.34 | 816.00 | 221,420,820.00 | - | |||
| Au9999 | 272.00 | 272.00 | 271.00 | 271.36 | -1.85 | -0.68% | 271.48 | 17,636.18 | 4,815,380,353.00 | - | |||
| Pt9995 | 217.00 | 217.25 | 217.00 | 217.01 | 2.16 | 1.01% | 217.01 | 42.00 | 9,114,500.00 | - | |||
| iAu9999 | 270.30 | 270.40 | 270.00 | 270.18 | -1.73 | -0.64% | 270.19 | 1,808.00 | 488,512,000.00 | - | |||
| Ag(T+D) | 3,608.00 | 3,614.00 | 3,593.00 | 3,600.00 | -28.00 | -0.77% | 3,603.00 | 1,097,688.00 | 3,955,589,036.00 | 9,014,884.00 | 多支付给空 | 8,010.00 | |
| Au(T+D) | 271.35 | 271.87 | 270.65 | 271.23 | -1.05 | -0.39% | 271.22 | 25,296.00 | 6,860,922,100.00 | 204,380.00 | 空支付给多 | 10,704.00 | |
| Au(T+N1) | 274.35 | 274.35 | 273.80 | 273.95 | -1.50 | -0.54% | 273.90 | 5,119.40 | 1,402,149,510.00 | 222,922.00 | 多支付给空 | 1,000.00 | |
| Au(T+N2) | 278.40 | 278.45 | 277.65 | 278.05 | -1.50 | -0.54% | 278.15 | 1,847.00 | 513,733,460.00 | 103,650.00 | 多支付给空 | 800.00 | |
| mAu(T+D) | 270.52 | 271.80 | 270.52 | 271.23 | -1.27 | -0.47% | 271.30 | 1,547.40 | 419,816,220.00 | 292,962.00 | 多支付给空 | 25,496.00 | |
| 20180223 | Au100g | 272.10 | 272.64 | 270.00 | 271.48 | 0.15 | 0.06% | 271.59 | 38.80 | 10,537,768.00 | - | ||
| Au9995 | 271.60 | 272.30 | 271.51 | 271.51 | 0.19 | 0.07% | 272.00 | 6,874.00 | 1,898,192,180.00 | - | |||
| Au9999 | 272.45 | 272.45 | 271.20 | 271.96 | 0.60 | 0.22% | 272.18 | 48,725.82 | 13,466,753,052.60 | - | |||
| Pt9995 | 218.43 | 218.43 | 217.75 | 218.28 | 1.27 | 0.59% | 218.28 | 22.00 | 4,802,200.00 | - | |||
| iAu9999 | 271.15 | 271.15 | 270.75 | 270.82 | 0.64 | 0.24% | 270.96 | 1,402.00 | 379,896,100.00 | - | |||
| Ag(T+D) | 3,602.00 | 3,632.00 | 3,602.00 | 3,620.00 | 17.00 | 0.47% | 3,619.00 | 2,269,806.00 | 8,215,706,312.00 | 9,470,286.00 | 多支付给空 | 6,000.00 | |
| Au(T+D) | 271.24 | 272.30 | 271.23 | 271.80 | 0.58 | 0.21% | 271.95 | 27,844.00 | 7,572,364,280.00 | 198,758.00 | 多支付给空 | 16,876.00 | |
| Au(T+N1) | 274.20 | 274.95 | 274.20 | 274.60 | 0.70 | 0.26% | 274.75 | 921.80 | 253,261,810.00 | 225,166.00 | 多支付给空 | 1,600.00 | |
| Au(T+N2) | 278.35 | 279.20 | 278.35 | 279.15 | 1.00 | 0.36% | 279.05 | 250.00 | 69,764,330.00 | 105,766.00 | 多支付给空 | ||
| mAu(T+D) | 271.88 | 272.31 | 271.30 | 271.88 | 0.58 | 0.21% | 271.95 | 2,257.40 | 613,920,438.00 | 286,222.00 | 多支付给空 | 38,630.00 | |
| 20180226 | Au100g | 272.01 | 274.55 | 271.20 | 273.99 | 2.51 | 0.92% | 273.09 | 39.60 | 10,814,540.00 | - | ||
| Au9995 | 272.10 | 273.50 | 272.10 | 273.40 | 1.89 | 0.70% | 272.88 | 1,706.00 | 465,741,780.00 | - | |||
| Au9999 | 273.35 | 273.70 | 271.51 | 273.60 | 1.64 | 0.60% | 273.05 | 29,423.34 | 8,072,198,937.80 | - | |||
| Pt9995 | 217.69 | 218.81 | 217.69 | 218.25 | -0.03 | -0.01% | 218.25 | 32.00 | 6,984,000.00 | - | |||
| iAu9999 | 270.70 | 271.85 | 270.64 | 271.83 | 1.01 | 0.37% | 271.37 | 10,428.06 | 2,829,938,030.00 | - | |||
| Ag(T+D) | 3,625.00 | 3,665.00 | 3,618.00 | 3,656.00 | 37.00 | 1.02% | 3,641.00 | 3,055,346.00 | 11,126,504,636.00 | 9,566,502.00 | 多支付给空 | 28,710.00 | |
| Au(T+D) | 272.17 | 273.45 | 271.69 | 273.39 | 1.44 | 0.53% | 272.74 | 33,826.00 | 9,225,910,640.00 | 200,184.00 | 空支付给多 | 9,698.00 | |
| Au(T+N1) | 274.80 | 276.00 | 274.20 | 275.95 | 1.20 | 0.44% | 275.00 | 54.40 | 14,960,640.00 | 224,786.00 | 多支付给空 | 5,560.00 | |
| Au(T+N2) | 279.10 | 280.00 | 279.00 | 279.85 | 0.80 | 0.29% | 279.35 | 13.20 | 3,687,160.00 | 105,730.00 | 多支付给空 | 800.00 | |
| mAu(T+D) | 272.08 | 273.60 | 271.72 | 273.58 | 1.63 | 0.60% | 272.88 | 4,468.40 | 1,219,370,840.00 | 285,210.00 | 多支付给空 | 43,182.00 | |
| 20180227 | Au100g | 272.50 | 272.93 | 271.51 | 272.68 | -1.31 | -0.48% | 272.39 | 17.40 | 4,739,614.00 | - | ||
| Au9995 | 272.50 | 272.50 | 271.80 | 272.05 | -1.35 | -0.49% | 272.03 | 2,220.00 | 622,906,180.00 | - | |||
| Au9999 | 274.40 | 274.40 | 271.90 | 272.36 | -1.24 | -0.45% | 272.19 | 33,193.60 | 9,101,606,521.00 | - | |||
| Pt9995 | 217.80 | 218.10 | 217.68 | 217.79 | -0.46 | -0.21% | 217.94 | 134.00 | 29,204,280.00 | - | |||
| iAu9999 | 270.70 | 270.80 | 270.10 | 270.26 | -1.57 | -0.58% | 270.35 | 14,615.74 | 3,951,471,640.60 | - | |||
| Ag99.99 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 20.00 | 0.55% | 3,680.00 | 6,060.00 | 22,300,800.00 | 404.00 | |||
| Ag(T+D) | 3,650.00 | 3,660.00 | 3,638.00 | 3,649.00 | 8.00 | 0.22% | 3,649.00 | 1,985,118.00 | 7,243,984,242.00 | 9,785,232.00 | 多支付给空 | 22,470.00 | |
| Au(T+D) | 273.33 | 273.33 | 271.80 | 272.19 | -0.55 | -0.20% | 272.29 | 34,246.00 | 9,325,021,860.00 | 207,722.00 | 空支付给多 | 6,374.00 | |
| Au(T+N1) | 275.35 | 275.60 | 274.40 | 274.55 | -0.45 | -0.16% | 275.00 | 2,639.00 | 725,788,640.00 | 225,470.00 | 多支付给空 | 3,560.00 | |
| Au(T+N2) | 279.05 | 279.60 | 279.00 | 279.25 | -0.10 | -0.04% | 279.25 | 7.60 | 2,122,380.00 | 105,700.00 | 多支付给空 | 800.00 | |
| mAu(T+D) | 273.48 | 273.48 | 271.91 | 272.24 | -0.64 | -0.23% | 272.37 | 3,748.60 | 1,021,013,228.00 | 283,102.00 | 多支付给空 | 23,832.00 | |
| 20180228 | Au100g | 271.05 | 272.01 | 270.00 | 270.20 | -2.48 | -0.91% | 270.54 | 37.00 | 10,010,072.00 | - | ||
| Au9995 | 270.00 | 270.10 | 269.68 | 269.97 | -2.08 | -0.76% | 269.90 | 640.00 | 172,739,740.00 | - | |||
| Au9999 | 272.30 | 272.30 | 269.24 | 270.30 | -2.06 | -0.76% | 270.08 | 38,250.88 | 10,465,754,315.80 | - | |||
| Pt9995 | 214.86 | 214.86 | 214.43 | 214.59 | -3.20 | -1.47% | 214.78 | 176.00 | 37,802,100.00 | - | |||
| iAu9999 | 268.06 | 268.50 | 267.63 | 268.49 | -1.77 | -0.65% | 268.22 | 4,699.90 | 1,260,653,916.40 | - | |||
| Ag99.99 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | -40.00 | -1.09% | 3,640.00 | 60.00 | 218,400.00 | 4.00 | |||
| Ag(T+D) | 3,644.00 | 3,647.00 | 3,603.00 | 3,613.00 | -36.00 | -0.99% | 3,620.00 | 3,788,176.00 | 13,716,161,514.00 | 9,979,766.00 | 多支付给空 | 13,440.00 | |
| Au(T+D) | 272.19 | 272.19 | 269.63 | 270.02 | -2.27 | -0.83% | 270.33 | 46,756.00 | 12,639,702,660.00 | 212,742.00 | 多支付给空 | 8,280.00 | |
| Au(T+N1) | 275.85 | 275.85 | 272.10 | 272.15 | -2.85 | -1.04% | 272.65 | 2,096.40 | 571,569,170.00 | 232,572.00 | 多支付给空 | 8,000.00 | |
| Au(T+N2) | 279.10 | 279.10 | 276.50 | 276.50 | -2.75 | -0.98% | 277.15 | 34.00 | 9,423,290.00 | 105,486.00 | 多支付给空 | 800.00 | |
| mAu(T+D) | 272.00 | 272.11 | 269.80 | 270.20 | -2.17 | -0.80% | 270.37 | 7,090.80 | 1,917,207,182.00 | 300,922.00 | 空支付给多 | 29,084.00 |
