{"o_IMChangeDate":"20150813","showlength":"1","o_day":"04","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":47765,"HIGHESTPRICE":107000,"TURNOVER":780905.75,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106800,"VOLUME":14655,"OPENINTERESTCHG":-2820,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":650,"OPENPRICE":105890,"ZD1_CHG":880,"SETTLEMENTPRICE":106570,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":105920,"LOWESTPRICE":105810},{"OPENINTEREST":209530,"HIGHESTPRICE":106910,"TURNOVER":4223696.335,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106650,"VOLUME":79450,"OPENINTERESTCHG":3608,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":580,"OPENPRICE":105750,"ZD1_CHG":910,"SETTLEMENTPRICE":106320,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":105740,"LOWESTPRICE":105610},{"OPENINTEREST":129107,"HIGHESTPRICE":106790,"TURNOVER":1771154.5,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106500,"VOLUME":33351,"OPENINTERESTCHG":7682,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":620,"OPENPRICE":105560,"ZD1_CHG":910,"SETTLEMENTPRICE":106210,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":105590,"LOWESTPRICE":105500},{"OPENINTEREST":43185,"HIGHESTPRICE":106570,"TURNOVER":388138.42,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106300,"VOLUME":7322,"OPENINTERESTCHG":1688,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":620,"OPENPRICE":105440,"ZD1_CHG":910,"SETTLEMENTPRICE":106010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":105390,"LOWESTPRICE":105280},{"OPENINTEREST":53577,"HIGHESTPRICE":106350,"TURNOVER":295920.89,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106090,"VOLUME":5593,"OPENINTERESTCHG":-88,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":650,"OPENPRICE":105120,"ZD1_CHG":930,"SETTLEMENTPRICE":105810,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":105160,"LOWESTPRICE":105110},{"OPENINTEREST":26159,"HIGHESTPRICE":106150,"TURNOVER":114093.335,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105870,"VOLUME":2162,"OPENINTERESTCHG":193,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":570,"OPENPRICE":105000,"ZD1_CHG":900,"SETTLEMENTPRICE":105540,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":104970,"LOWESTPRICE":104900},{"OPENINTEREST":11067,"HIGHESTPRICE":105980,"TURNOVER":79365.225,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105730,"VOLUME":1505,"OPENINTERESTCHG":537,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":460,"OPENPRICE":105240,"ZD1_CHG":730,"SETTLEMENTPRICE":105460,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":105000,"LOWESTPRICE":104800},{"OPENINTEREST":17189,"HIGHESTPRICE":105900,"TURNOVER":40315.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105690,"VOLUME":766,"OPENINTERESTCHG":-69,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":260,"OPENPRICE":105060,"ZD1_CHG":690,"SETTLEMENTPRICE":105260,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":105000,"LOWESTPRICE":104700},{"OPENINTEREST":8625,"HIGHESTPRICE":105840,"TURNOVER":22774.295,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105570,"VOLUME":432,"OPENINTERESTCHG":-119,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":590,"OPENPRICE":104700,"ZD1_CHG":730,"SETTLEMENTPRICE":105430,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":104840,"LOWESTPRICE":104700},{"OPENINTEREST":4115,"HIGHESTPRICE":105650,"TURNOVER":3578.08,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105540,"VOLUME":68,"OPENINTERESTCHG":0,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":460,"OPENPRICE":104770,"ZD1_CHG":770,"SETTLEMENTPRICE":105230,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":104770,"LOWESTPRICE":104710},{"OPENINTEREST":4008,"HIGHESTPRICE":105650,"TURNOVER":3785.135,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105530,"VOLUME":72,"OPENINTERESTCHG":-14,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":460,"OPENPRICE":104520,"ZD1_CHG":850,"SETTLEMENTPRICE":105140,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":104680,"LOWESTPRICE":104520},{"OPENINTEREST":1542,"HIGHESTPRICE":105600,"TURNOVER":4154.3,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105440,"VOLUME":79,"OPENINTERESTCHG":3,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":580,"OPENPRICE":104430,"ZD1_CHG":850,"SETTLEMENTPRICE":105170,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":104590,"LOWESTPRICE":104430},{"OPENINTEREST":555869,"HIGHESTPRICE":"","TURNOVER":7727881.65,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":145455,"OPENINTERESTCHG":10601,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1215,"HIGHESTPRICE":94070,"TURNOVER":1410.35,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94000,"VOLUME":30,"OPENINTERESTCHG":-15,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":460,"OPENPRICE":94020,"ZD1_CHG":440,"SETTLEMENTPRICE":94020,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":93560,"LOWESTPRICE":94000},{"OPENINTEREST":14181,"HIGHESTPRICE":95340,"TURNOVER":348184.99,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95140,"VOLUME":7350,"OPENINTERESTCHG":894,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":580,"OPENPRICE":94230,"ZD1_CHG":980,"SETTLEMENTPRICE":94740,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":94160,"LOWESTPRICE":94110},{"OPENINTEREST":4494,"HIGHESTPRICE":95120,"TURNOVER":62459.355,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94890,"VOLUME":1322,"OPENINTERESTCHG":383,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":590,"OPENPRICE":94180,"ZD1_CHG":990,"SETTLEMENTPRICE":94490,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":93900,"LOWESTPRICE":93910},{"OPENINTEREST":137,"HIGHESTPRICE":94760,"TURNOVER":755.64,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94620,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":810,"OPENPRICE":94110,"ZD1_CHG":980,"SETTLEMENTPRICE":94450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":93640,"LOWESTPRICE":94110},{"OPENINTEREST":49,"HIGHESTPRICE":94560,"TURNOVER":2636.625,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94490,"VOLUME":56,"OPENINTERESTCHG":6,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":270,"OPENPRICE":93910,"ZD1_CHG":600,"SETTLEMENTPRICE":94160,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":93890,"LOWESTPRICE":93910},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93700,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":93700,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":520,"OPENPRICE":"","ZD1_CHG":520,"SETTLEMENTPRICE":93960,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":93440,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":350,"OPENPRICE":"","ZD1_CHG":350,"SETTLEMENTPRICE":94000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":93650,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":94230,"TURNOVER":47.115,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94230,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":530,"OPENPRICE":94230,"ZD1_CHG":530,"SETTLEMENTPRICE":94230,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":93700,"LOWESTPRICE":94230},{"OPENINTEREST":2,"HIGHESTPRICE":94360,"TURNOVER":47.18,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94360,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":750,"OPENPRICE":94360,"ZD1_CHG":750,"SETTLEMENTPRICE":94360,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":93610,"LOWESTPRICE":94360},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93840,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":93840,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93650,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93650,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":93650,"LOWESTPRICE":""},{"OPENINTEREST":20085,"HIGHESTPRICE":"","TURNOVER":415541.255,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8776,"OPENINTERESTCHG":1265,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":35470,"HIGHESTPRICE":23825,"TURNOVER":116310.9,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23800,"VOLUME":9805,"OPENINTERESTCHG":-4865,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":170,"OPENPRICE":23625,"ZD1_CHG":250,"SETTLEMENTPRICE":23720,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23550,"LOWESTPRICE":23510},{"OPENINTEREST":242271,"HIGHESTPRICE":23865,"TURNOVER":1779025.6275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23810,"VOLUME":149957,"OPENINTERESTCHG":2660,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":140,"OPENPRICE":23620,"ZD1_CHG":225,"SETTLEMENTPRICE":23725,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23585,"LOWESTPRICE":23535},{"OPENINTEREST":154589,"HIGHESTPRICE":23860,"TURNOVER":939619.6275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23810,"VOLUME":79125,"OPENINTERESTCHG":6646,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":23650,"ZD1_CHG":235,"SETTLEMENTPRICE":23750,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23575,"LOWESTPRICE":23535},{"OPENINTEREST":52941,"HIGHESTPRICE":23835,"TURNOVER":201435.255,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23780,"VOLUME":16990,"OPENINTERESTCHG":-575,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":190,"OPENPRICE":23610,"ZD1_CHG":260,"SETTLEMENTPRICE":23710,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23520,"LOWESTPRICE":23505},{"OPENINTEREST":50018,"HIGHESTPRICE":23805,"TURNOVER":108340.345,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23760,"VOLUME":9149,"OPENINTERESTCHG":-905,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":210,"OPENPRICE":23570,"ZD1_CHG":290,"SETTLEMENTPRICE":23680,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23470,"LOWESTPRICE":23470},{"OPENINTEREST":21091,"HIGHESTPRICE":23790,"TURNOVER":46551.625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":3931,"OPENINTERESTCHG":851,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":225,"OPENPRICE":23535,"ZD1_CHG":265,"SETTLEMENTPRICE":23680,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23455,"LOWESTPRICE":23450},{"OPENINTEREST":7439,"HIGHESTPRICE":23790,"TURNOVER":16322.87,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23735,"VOLUME":1376,"OPENINTERESTCHG":8,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":295,"OPENPRICE":23645,"ZD1_CHG":305,"SETTLEMENTPRICE":23725,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23430,"LOWESTPRICE":23450},{"OPENINTEREST":6463,"HIGHESTPRICE":23795,"TURNOVER":4726.4825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23730,"VOLUME":399,"OPENINTERESTCHG":-4,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":220,"OPENPRICE":23480,"ZD1_CHG":260,"SETTLEMENTPRICE":23690,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23470,"LOWESTPRICE":23460},{"OPENINTEREST":3263,"HIGHESTPRICE":23800,"TURNOVER":4380.5625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23765,"VOLUME":369,"OPENINTERESTCHG":117,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":280,"OPENPRICE":23465,"ZD1_CHG":305,"SETTLEMENTPRICE":23740,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23460,"LOWESTPRICE":23465},{"OPENINTEREST":2613,"HIGHESTPRICE":23795,"TURNOVER":2571.86,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23765,"VOLUME":217,"OPENINTERESTCHG":-6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":255,"OPENPRICE":23460,"ZD1_CHG":320,"SETTLEMENTPRICE":23700,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23445,"LOWESTPRICE":23435},{"OPENINTEREST":1289,"HIGHESTPRICE":23790,"TURNOVER":1930.125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23780,"VOLUME":163,"OPENINTERESTCHG":-15,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":215,"OPENPRICE":23465,"ZD1_CHG":315,"SETTLEMENTPRICE":23680,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23465,"LOWESTPRICE":23465},{"OPENINTEREST":279,"HIGHESTPRICE":23790,"TURNOVER":1371.8825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":116,"OPENINTERESTCHG":8,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":23450,"ZD1_CHG":245,"SETTLEMENTPRICE":23650,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23475,"LOWESTPRICE":23450},{"OPENINTEREST":577726,"HIGHESTPRICE":"","TURNOVER":3222587.1625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":271597,"OPENINTERESTCHG":3920,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8600,"HIGHESTPRICE":25185,"TURNOVER":34392.5875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25050,"VOLUME":2760,"OPENINTERESTCHG":-1525,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-155,"OPENPRICE":25185,"ZD1_CHG":-25,"SETTLEMENTPRICE":24920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":25075,"LOWESTPRICE":24740},{"OPENINTEREST":117569,"HIGHESTPRICE":25250,"TURNOVER":2230539.965,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25075,"VOLUME":178761,"OPENINTERESTCHG":-9111,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-170,"OPENPRICE":25250,"ZD1_CHG":-50,"SETTLEMENTPRICE":24955,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25125,"LOWESTPRICE":24780},{"OPENINTEREST":80450,"HIGHESTPRICE":25295,"TURNOVER":974202.0125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25130,"VOLUME":77887,"OPENINTERESTCHG":4514,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-175,"OPENPRICE":25295,"ZD1_CHG":-60,"SETTLEMENTPRICE":25015,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25190,"LOWESTPRICE":24830},{"OPENINTEREST":17732,"HIGHESTPRICE":25350,"TURNOVER":187432.68,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25140,"VOLUME":14971,"OPENINTERESTCHG":152,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-165,"OPENPRICE":25350,"ZD1_CHG":-60,"SETTLEMENTPRICE":25035,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25200,"LOWESTPRICE":24860},{"OPENINTEREST":4487,"HIGHESTPRICE":25295,"TURNOVER":36193.2075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25180,"VOLUME":2891,"OPENINTERESTCHG":465,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-190,"OPENPRICE":25275,"ZD1_CHG":-45,"SETTLEMENTPRICE":25035,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25225,"LOWESTPRICE":24870},{"OPENINTEREST":952,"HIGHESTPRICE":25270,"TURNOVER":4444.17,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25125,"VOLUME":355,"OPENINTERESTCHG":-53,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-140,"OPENPRICE":25270,"ZD1_CHG":-50,"SETTLEMENTPRICE":25035,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25175,"LOWESTPRICE":24875},{"OPENINTEREST":340,"HIGHESTPRICE":25155,"TURNOVER":863.675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25140,"VOLUME":69,"OPENINTERESTCHG":13,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-120,"OPENPRICE":25140,"ZD1_CHG":-10,"SETTLEMENTPRICE":25030,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25150,"LOWESTPRICE":24855},{"OPENINTEREST":308,"HIGHESTPRICE":25180,"TURNOVER":875.6825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25140,"VOLUME":70,"OPENINTERESTCHG":-8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-170,"OPENPRICE":25080,"ZD1_CHG":-45,"SETTLEMENTPRICE":25015,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25185,"LOWESTPRICE":24880},{"OPENINTEREST":86,"HIGHESTPRICE":25035,"TURNOVER":199.83,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25035,"VOLUME":16,"OPENINTERESTCHG":-8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-195,"OPENPRICE":25000,"ZD1_CHG":-135,"SETTLEMENTPRICE":24975,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25170,"LOWESTPRICE":24900},{"OPENINTEREST":109,"HIGHESTPRICE":25190,"TURNOVER":712.09,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25190,"VOLUME":57,"OPENINTERESTCHG":-32,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-185,"OPENPRICE":25155,"ZD1_CHG":20,"SETTLEMENTPRICE":24985,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25170,"LOWESTPRICE":24895},{"OPENINTEREST":62,"HIGHESTPRICE":25195,"TURNOVER":612.6375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25175,"VOLUME":49,"OPENINTERESTCHG":-11,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-180,"OPENPRICE":25125,"ZD1_CHG":-10,"SETTLEMENTPRICE":25005,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25185,"LOWESTPRICE":24895},{"OPENINTEREST":35,"HIGHESTPRICE":25215,"TURNOVER":237.83,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25165,"VOLUME":19,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-180,"OPENPRICE":25085,"ZD1_CHG":-45,"SETTLEMENTPRICE":25030,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25210,"LOWESTPRICE":24870},{"OPENINTEREST":230730,"HIGHESTPRICE":"","TURNOVER":3470706.3675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":277905,"OPENINTERESTCHG":-5605,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3695,"HIGHESTPRICE":15435,"TURNOVER":4852.2125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15405,"VOLUME":635,"OPENINTERESTCHG":-370,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":15265,"ZD1_CHG":35,"SETTLEMENTPRICE":15280,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15370,"LOWESTPRICE":15155},{"OPENINTEREST":89674,"HIGHESTPRICE":15480,"TURNOVER":553792.6825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15445,"VOLUME":72226,"OPENINTERESTCHG":-1275,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-105,"OPENPRICE":15385,"ZD1_CHG":10,"SETTLEMENTPRICE":15330,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15435,"LOWESTPRICE":15205},{"OPENINTEREST":65989,"HIGHESTPRICE":15500,"TURNOVER":227177.11,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15460,"VOLUME":29587,"OPENINTERESTCHG":2890,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":15410,"ZD1_CHG":5,"SETTLEMENTPRICE":15355,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15455,"LOWESTPRICE":15235},{"OPENINTEREST":2937,"HIGHESTPRICE":15525,"TURNOVER":15883.86,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15490,"VOLUME":2063,"OPENINTERESTCHG":401,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":15415,"ZD1_CHG":20,"SETTLEMENTPRICE":15395,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15470,"LOWESTPRICE":15265},{"OPENINTEREST":247,"HIGHESTPRICE":15575,"TURNOVER":650.5625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15550,"VOLUME":84,"OPENINTERESTCHG":34,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-45,"OPENPRICE":15315,"ZD1_CHG":20,"SETTLEMENTPRICE":15485,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15530,"LOWESTPRICE":15305},{"OPENINTEREST":475,"HIGHESTPRICE":15600,"TURNOVER":730.4375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15585,"VOLUME":94,"OPENINTERESTCHG":56,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":15410,"ZD1_CHG":10,"SETTLEMENTPRICE":15540,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15575,"LOWESTPRICE":15385},{"OPENINTEREST":25,"HIGHESTPRICE":15605,"TURNOVER":31.065,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15605,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":15475,"ZD1_CHG":40,"SETTLEMENTPRICE":15530,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15565,"LOWESTPRICE":15475},{"OPENINTEREST":32,"HIGHESTPRICE":15460,"TURNOVER":7.73,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15460,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-65,"OPENPRICE":15460,"ZD1_CHG":-65,"SETTLEMENTPRICE":15460,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15525,"LOWESTPRICE":15460},{"OPENINTEREST":47,"HIGHESTPRICE":15505,"TURNOVER":23.2125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15455,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-70,"OPENPRICE":15505,"ZD1_CHG":-90,"SETTLEMENTPRICE":15475,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15545,"LOWESTPRICE":15455},{"OPENINTEREST":99,"HIGHESTPRICE":15640,"TURNOVER":132.11,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15640,"VOLUME":17,"OPENINTERESTCHG":5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":15530,"ZD1_CHG":45,"SETTLEMENTPRICE":15540,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15595,"LOWESTPRICE":15445},{"OPENINTEREST":38,"HIGHESTPRICE":15630,"TURNOVER":38.94,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15630,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":15475,"ZD1_CHG":20,"SETTLEMENTPRICE":15575,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15610,"LOWESTPRICE":15475},{"OPENINTEREST":24,"HIGHESTPRICE":15620,"TURNOVER":54.645,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15615,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":15620,"ZD1_CHG":-50,"SETTLEMENTPRICE":15610,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15665,"LOWESTPRICE":15610},{"OPENINTEREST":163282,"HIGHESTPRICE":"","TURNOVER":803374.5675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":104726,"OPENINTERESTCHG":1746,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12774,"HIGHESTPRICE":133500,"TURNOVER":18361.314,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132180,"VOLUME":1392,"OPENINTERESTCHG":-444,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1560,"OPENPRICE":129620,"ZD1_CHG":1840,"SETTLEMENTPRICE":131900,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":130340,"LOWESTPRICE":129390},{"OPENINTEREST":150255,"HIGHESTPRICE":133820,"TURNOVER":3469296.889,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132470,"VOLUME":263144,"OPENINTERESTCHG":-4352,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1210,"OPENPRICE":129660,"ZD1_CHG":1840,"SETTLEMENTPRICE":131840,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":130630,"LOWESTPRICE":129470},{"OPENINTEREST":92379,"HIGHESTPRICE":134000,"TURNOVER":747002.135,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132730,"VOLUME":56503,"OPENINTERESTCHG":1281,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1480,"OPENPRICE":129970,"ZD1_CHG":2010,"SETTLEMENTPRICE":132200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":130720,"LOWESTPRICE":129740},{"OPENINTEREST":35167,"HIGHESTPRICE":134260,"TURNOVER":201864.712,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132920,"VOLUME":15221,"OPENINTERESTCHG":-590,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1520,"OPENPRICE":130200,"ZD1_CHG":1820,"SETTLEMENTPRICE":132620,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":131100,"LOWESTPRICE":130130},{"OPENINTEREST":22293,"HIGHESTPRICE":134450,"TURNOVER":64825.729,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133110,"VOLUME":4882,"OPENINTERESTCHG":-14,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1620,"OPENPRICE":130470,"ZD1_CHG":1950,"SETTLEMENTPRICE":132780,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":131160,"LOWESTPRICE":130360},{"OPENINTEREST":5766,"HIGHESTPRICE":134700,"TURNOVER":33286.839,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133440,"VOLUME":2502,"OPENINTERESTCHG":-87,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1540,"OPENPRICE":130770,"ZD1_CHG":1940,"SETTLEMENTPRICE":133040,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":131500,"LOWESTPRICE":130680},{"OPENINTEREST":1405,"HIGHESTPRICE":134500,"TURNOVER":4327.998,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133490,"VOLUME":324,"OPENINTERESTCHG":-70,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2220,"OPENPRICE":131080,"ZD1_CHG":2130,"SETTLEMENTPRICE":133580,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":131360,"LOWESTPRICE":131020},{"OPENINTEREST":1225,"HIGHESTPRICE":134990,"TURNOVER":2673.708,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133710,"VOLUME":200,"OPENINTERESTCHG":7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1850,"OPENPRICE":131480,"ZD1_CHG":1880,"SETTLEMENTPRICE":133680,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":131830,"LOWESTPRICE":131200},{"OPENINTEREST":934,"HIGHESTPRICE":134970,"TURNOVER":1969.819,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133870,"VOLUME":147,"OPENINTERESTCHG":-25,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1600,"OPENPRICE":131690,"ZD1_CHG":1470,"SETTLEMENTPRICE":134000,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":132400,"LOWESTPRICE":131560},{"OPENINTEREST":1792,"HIGHESTPRICE":135260,"TURNOVER":4848.491,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134060,"VOLUME":361,"OPENINTERESTCHG":94,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2070,"OPENPRICE":131960,"ZD1_CHG":1830,"SETTLEMENTPRICE":134300,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":132230,"LOWESTPRICE":131840},{"OPENINTEREST":174,"HIGHESTPRICE":135410,"TURNOVER":565.385,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134290,"VOLUME":42,"OPENINTERESTCHG":-14,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1870,"OPENPRICE":132300,"ZD1_CHG":1550,"SETTLEMENTPRICE":134610,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":132740,"LOWESTPRICE":132300},{"OPENINTEREST":202,"HIGHESTPRICE":135750,"TURNOVER":1627.194,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134670,"VOLUME":120,"OPENINTERESTCHG":106,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2890,"OPENPRICE":134580,"ZD1_CHG":1970,"SETTLEMENTPRICE":135590,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":132700,"LOWESTPRICE":134530},{"OPENINTEREST":324366,"HIGHESTPRICE":"","TURNOVER":4550650.213,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":344838,"OPENINTERESTCHG":-4108,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3162,"HIGHESTPRICE":430640,"TURNOVER":62720.478,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429140,"VOLUME":1466,"OPENINTERESTCHG":-256,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1680,"OPENPRICE":424120,"ZD1_CHG":2990,"SETTLEMENTPRICE":427830,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":426150,"LOWESTPRICE":422990},{"OPENINTEREST":60263,"HIGHESTPRICE":430920,"TURNOVER":8001408.652,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429290,"VOLUME":187223,"OPENINTERESTCHG":3323,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1220,"OPENPRICE":424700,"ZD1_CHG":3140,"SETTLEMENTPRICE":427370,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":426150,"LOWESTPRICE":422500},{"OPENINTEREST":26038,"HIGHESTPRICE":430430,"TURNOVER":1458634.976,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428750,"VOLUME":34147,"OPENINTERESTCHG":2297,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1790,"OPENPRICE":424000,"ZD1_CHG":3380,"SETTLEMENTPRICE":427160,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":425370,"LOWESTPRICE":421860},{"OPENINTEREST":9664,"HIGHESTPRICE":429130,"TURNOVER":403877.694,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427650,"VOLUME":9481,"OPENINTERESTCHG":1034,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2010,"OPENPRICE":423880,"ZD1_CHG":3680,"SETTLEMENTPRICE":425980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":423970,"LOWESTPRICE":420630},{"OPENINTEREST":2003,"HIGHESTPRICE":428210,"TURNOVER":46913.729,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426770,"VOLUME":1101,"OPENINTERESTCHG":150,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3120,"OPENPRICE":421170,"ZD1_CHG":3790,"SETTLEMENTPRICE":426100,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":422980,"LOWESTPRICE":419860},{"OPENINTEREST":719,"HIGHESTPRICE":428000,"TURNOVER":8798.174,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426150,"VOLUME":207,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2160,"OPENPRICE":421390,"ZD1_CHG":3280,"SETTLEMENTPRICE":425030,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":422870,"LOWESTPRICE":420000},{"OPENINTEREST":209,"HIGHESTPRICE":426990,"TURNOVER":1321.035,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426810,"VOLUME":31,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2790,"OPENPRICE":425080,"ZD1_CHG":3460,"SETTLEMENTPRICE":426140,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":423350,"LOWESTPRICE":425080},{"OPENINTEREST":92,"HIGHESTPRICE":427070,"TURNOVER":426.171,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425980,"VOLUME":10,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4180,"OPENPRICE":427070,"ZD1_CHG":3990,"SETTLEMENTPRICE":426170,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":421990,"LOWESTPRICE":425370},{"OPENINTEREST":54,"HIGHESTPRICE":428000,"TURNOVER":42.8,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428000,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6580,"OPENPRICE":428000,"ZD1_CHG":6580,"SETTLEMENTPRICE":428000,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":421420,"LOWESTPRICE":428000},{"OPENINTEREST":157,"HIGHESTPRICE":426890,"TURNOVER":2127.936,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425150,"VOLUME":50,"OPENINTERESTCHG":13,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2800,"OPENPRICE":421000,"ZD1_CHG":2370,"SETTLEMENTPRICE":425580,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":422780,"LOWESTPRICE":421000},{"OPENINTEREST":59,"HIGHESTPRICE":426250,"TURNOVER":596.13,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425680,"VOLUME":14,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2670,"OPENPRICE":423190,"ZD1_CHG":2550,"SETTLEMENTPRICE":425800,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":423130,"LOWESTPRICE":423190},{"OPENINTEREST":13,"HIGHESTPRICE":423780,"TURNOVER":42.378,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423780,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1620,"OPENPRICE":423780,"ZD1_CHG":1620,"SETTLEMENTPRICE":423780,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":422160,"LOWESTPRICE":423780},{"OPENINTEREST":102433,"HIGHESTPRICE":"","TURNOVER":9986910.153,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":233732,"OPENINTERESTCHG":6558,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3165,"HIGHESTPRICE":2628,"TURNOVER":706.29,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2628,"VOLUME":135,"OPENINTERESTCHG":-60,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2616,"ZD1_CHG":18,"SETTLEMENTPRICE":2615,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2610,"LOWESTPRICE":2602},{"OPENINTEREST":215624,"HIGHESTPRICE":2655,"TURNOVER":654265.132,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2641,"VOLUME":124004,"OPENINTERESTCHG":-11536,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2625,"ZD1_CHG":7,"SETTLEMENTPRICE":2638,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2634,"LOWESTPRICE":2623},{"OPENINTEREST":200667,"HIGHESTPRICE":2660,"TURNOVER":197652.992,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2645,"VOLUME":37368,"OPENINTERESTCHG":2196,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2634,"ZD1_CHG":6,"SETTLEMENTPRICE":2644,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2639,"LOWESTPRICE":2629},{"OPENINTEREST":59136,"HIGHESTPRICE":2681,"TURNOVER":31759.378,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2666,"VOLUME":5953,"OPENINTERESTCHG":762,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2646,"ZD1_CHG":5,"SETTLEMENTPRICE":2667,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2661,"LOWESTPRICE":2646},{"OPENINTEREST":13808,"HIGHESTPRICE":2702,"TURNOVER":12045.746,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2684,"VOLUME":2244,"OPENINTERESTCHG":1248,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2681,"ZD1_CHG":3,"SETTLEMENTPRICE":2683,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2681,"LOWESTPRICE":2670},{"OPENINTEREST":65480,"HIGHESTPRICE":2716,"TURNOVER":55760.678,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2703,"VOLUME":10316,"OPENINTERESTCHG":750,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2699,"ZD1_CHG":3,"SETTLEMENTPRICE":2702,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2700,"LOWESTPRICE":2690},{"OPENINTEREST":349,"HIGHESTPRICE":2732,"TURNOVER":294.096,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2721,"VOLUME":54,"OPENINTERESTCHG":-7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2715,"ZD1_CHG":-1,"SETTLEMENTPRICE":2723,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2722,"LOWESTPRICE":2714},{"OPENINTEREST":368,"HIGHESTPRICE":2752,"TURNOVER":49.396,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2746,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2738,"ZD1_CHG":0,"SETTLEMENTPRICE":2744,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2746,"LOWESTPRICE":2736},{"OPENINTEREST":242,"HIGHESTPRICE":2775,"TURNOVER":121.822,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2765,"VOLUME":22,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2765,"ZD1_CHG":-7,"SETTLEMENTPRICE":2768,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2772,"LOWESTPRICE":2765},{"OPENINTEREST":1344,"HIGHESTPRICE":2789,"TURNOVER":936.006,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2788,"VOLUME":168,"OPENINTERESTCHG":17,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2775,"ZD1_CHG":3,"SETTLEMENTPRICE":2785,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2785,"LOWESTPRICE":2775},{"OPENINTEREST":65,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2800,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":2800,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2800,"LOWESTPRICE":""},{"OPENINTEREST":125,"HIGHESTPRICE":2822,"TURNOVER":129.648,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2822,"VOLUME":23,"OPENINTERESTCHG":-4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2810,"ZD1_CHG":6,"SETTLEMENTPRICE":2818,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2816,"LOWESTPRICE":2810},{"OPENINTEREST":560373,"HIGHESTPRICE":"","TURNOVER":953721.184,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":180296,"OPENINTERESTCHG":-6634,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":561,"HIGHESTPRICE":23300,"TURNOVER":4880.865,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23295,"VOLUME":210,"OPENINTERESTCHG":27,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":23200,"ZD1_CHG":80,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23215,"LOWESTPRICE":23150},{"OPENINTEREST":6703,"HIGHESTPRICE":23405,"TURNOVER":72106.365,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23355,"VOLUME":3097,"OPENINTERESTCHG":-445,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":50,"OPENPRICE":23235,"ZD1_CHG":125,"SETTLEMENTPRICE":23280,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":23160},{"OPENINTEREST":15982,"HIGHESTPRICE":23475,"TURNOVER":134334.025,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":5749,"OPENINTERESTCHG":1097,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":23270,"ZD1_CHG":125,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23310,"LOWESTPRICE":23245},{"OPENINTEREST":683,"HIGHESTPRICE":23470,"TURNOVER":10505.415,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23415,"VOLUME":449,"OPENINTERESTCHG":-4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":95,"OPENPRICE":23220,"ZD1_CHG":115,"SETTLEMENTPRICE":23395,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23300,"LOWESTPRICE":23220},{"OPENINTEREST":132,"HIGHESTPRICE":23450,"TURNOVER":443.58,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23405,"VOLUME":19,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":5,"OPENPRICE":23250,"ZD1_CHG":65,"SETTLEMENTPRICE":23345,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23340,"LOWESTPRICE":23245},{"OPENINTEREST":53,"HIGHESTPRICE":23425,"TURNOVER":46.85,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23425,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":185,"OPENPRICE":23425,"ZD1_CHG":185,"SETTLEMENTPRICE":23425,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23425},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23375,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":45,"OPENPRICE":"","ZD1_CHG":45,"SETTLEMENTPRICE":23375,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23330,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":"","ZD1_CHG":115,"SETTLEMENTPRICE":23330,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23215,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":23230,"TURNOVER":23.23,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":30,"OPENPRICE":23230,"ZD1_CHG":30,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":23230},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":""},{"OPENINTEREST":24132,"HIGHESTPRICE":"","TURNOVER":222340.33,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9527,"OPENINTERESTCHG":673,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4128,"HIGHESTPRICE":885.16,"TURNOVER":393287.196,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":883.66,"VOLUME":4461,"OPENINTERESTCHG":-3102,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.2,"OPENPRICE":880.78,"ZD1_CHG":1.86,"SETTLEMENTPRICE":881.6,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":881.8,"LOWESTPRICE":875.28},{"OPENINTEREST":3178,"HIGHESTPRICE":886.7,"TURNOVER":164851.346,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":885.46,"VOLUME":1869,"OPENINTERESTCHG":30,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0,"OPENPRICE":882.98,"ZD1_CHG":3.44,"SETTLEMENTPRICE":882.02,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":882.02,"LOWESTPRICE":876.82},{"OPENINTEREST":182916,"HIGHESTPRICE":887.54,"TURNOVER":14469760.884,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":886.48,"VOLUME":163863,"OPENINTERESTCHG":1282,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.06,"OPENPRICE":883.16,"ZD1_CHG":3.38,"SETTLEMENTPRICE":883.04,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":883.1,"LOWESTPRICE":877.6},{"OPENINTEREST":72574,"HIGHESTPRICE":889.66,"TURNOVER":1948697.332,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":888.34,"VOLUME":22017,"OPENINTERESTCHG":1857,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.02,"OPENPRICE":885,"ZD1_CHG":3.24,"SETTLEMENTPRICE":885.08,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":885.1,"LOWESTPRICE":879.8},{"OPENINTEREST":15204,"HIGHESTPRICE":891.84,"TURNOVER":345443.27,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":890.46,"VOLUME":3894,"OPENINTERESTCHG":476,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.32,"OPENPRICE":886.58,"ZD1_CHG":3.04,"SETTLEMENTPRICE":887.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":887.42,"LOWESTPRICE":882.08},{"OPENINTEREST":8604,"HIGHESTPRICE":894.34,"TURNOVER":55951.502,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":892.56,"VOLUME":628,"OPENINTERESTCHG":-89,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.56,"OPENPRICE":889.76,"ZD1_CHG":1.06,"SETTLEMENTPRICE":890.94,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":891.5,"LOWESTPRICE":884.54},{"OPENINTEREST":6328,"HIGHESTPRICE":896.36,"TURNOVER":118683.442,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":894.88,"VOLUME":1329,"OPENINTERESTCHG":-295,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.24,"OPENPRICE":891.98,"ZD1_CHG":2.1,"SETTLEMENTPRICE":893.02,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":892.78,"LOWESTPRICE":886.9},{"OPENINTEREST":1113,"HIGHESTPRICE":898.9,"TURNOVER":114649.484,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":897.38,"VOLUME":1279,"OPENINTERESTCHG":455,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.88,"OPENPRICE":895.94,"ZD1_CHG":0.12,"SETTLEMENTPRICE":896.38,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":897.26,"LOWESTPRICE":889.58},{"OPENINTEREST":294045,"HIGHESTPRICE":"","TURNOVER":17611324.456,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":199340,"OPENINTERESTCHG":614,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18792,"HIGHESTPRICE":14410,"TURNOVER":196276.098,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14330,"VOLUME":9252,"OPENINTERESTCHG":-4072,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":78,"OPENPRICE":14039,"ZD1_CHG":266,"SETTLEMENTPRICE":14142,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14064,"LOWESTPRICE":13765},{"OPENINTEREST":23993,"HIGHESTPRICE":14430,"TURNOVER":681708.2265,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14349,"VOLUME":32191,"OPENINTERESTCHG":-1364,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":27,"OPENPRICE":14060,"ZD1_CHG":259,"SETTLEMENTPRICE":14117,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14090,"LOWESTPRICE":13800},{"OPENINTEREST":296603,"HIGHESTPRICE":14452,"TURNOVER":14049091.9215,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14373,"VOLUME":663932,"OPENINTERESTCHG":10492,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":1,"OPENPRICE":14066,"ZD1_CHG":268,"SETTLEMENTPRICE":14106,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14105,"LOWESTPRICE":13813},{"OPENINTEREST":11099,"HIGHESTPRICE":14473,"TURNOVER":502021.5135,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14393,"VOLUME":23665,"OPENINTERESTCHG":-17,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-11,"OPENPRICE":14080,"ZD1_CHG":240,"SETTLEMENTPRICE":14142,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14153,"LOWESTPRICE":13838},{"OPENINTEREST":108795,"HIGHESTPRICE":14485,"TURNOVER":1929022.653,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14399,"VOLUME":90854,"OPENINTERESTCHG":2445,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":6,"OPENPRICE":14071,"ZD1_CHG":251,"SETTLEMENTPRICE":14154,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14148,"LOWESTPRICE":13850},{"OPENINTEREST":8513,"HIGHESTPRICE":14502,"TURNOVER":114314.106,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14414,"VOLUME":5374,"OPENINTERESTCHG":179,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":5,"OPENPRICE":14139,"ZD1_CHG":238,"SETTLEMENTPRICE":14181,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14176,"LOWESTPRICE":13870},{"OPENINTEREST":26197,"HIGHESTPRICE":14510,"TURNOVER":1176060.3855,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14429,"VOLUME":55243,"OPENINTERESTCHG":796,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-7,"OPENPRICE":14149,"ZD1_CHG":230,"SETTLEMENTPRICE":14192,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14199,"LOWESTPRICE":13866},{"OPENINTEREST":2711,"HIGHESTPRICE":14530,"TURNOVER":44885.0715,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14451,"VOLUME":2113,"OPENINTERESTCHG":32,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-69,"OPENPRICE":14133,"ZD1_CHG":221,"SETTLEMENTPRICE":14161,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14230,"LOWESTPRICE":13894},{"OPENINTEREST":5121,"HIGHESTPRICE":14534,"TURNOVER":48964.9515,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14459,"VOLUME":2296,"OPENINTERESTCHG":176,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-6,"OPENPRICE":14165,"ZD1_CHG":236,"SETTLEMENTPRICE":14217,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14223,"LOWESTPRICE":13913},{"OPENINTEREST":2438,"HIGHESTPRICE":14562,"TURNOVER":25324.2855,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14482,"VOLUME":1181,"OPENINTERESTCHG":102,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":46,"OPENPRICE":14230,"ZD1_CHG":233,"SETTLEMENTPRICE":14295,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14249,"LOWESTPRICE":13928},{"OPENINTEREST":4461,"HIGHESTPRICE":14567,"TURNOVER":49175.3025,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14492,"VOLUME":2303,"OPENINTERESTCHG":204,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-7,"OPENPRICE":14177,"ZD1_CHG":250,"SETTLEMENTPRICE":14235,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14242,"LOWESTPRICE":13943},{"OPENINTEREST":1139,"HIGHESTPRICE":14589,"TURNOVER":45673.65,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14506,"VOLUME":2123,"OPENINTERESTCHG":375,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":57,"OPENPRICE":14233,"ZD1_CHG":221,"SETTLEMENTPRICE":14342,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14285,"LOWESTPRICE":13975},{"OPENINTEREST":509862,"HIGHESTPRICE":"","TURNOVER":18862518.165,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":890527,"OPENINTERESTCHG":9348,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":420,"HIGHESTPRICE":2905,"TURNOVER":695.97,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2905,"VOLUME":240,"OPENINTERESTCHG":-210,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":2885,"ZD1_CHG":17,"SETTLEMENTPRICE":2899,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2888,"LOWESTPRICE":2885},{"OPENINTEREST":46184,"HIGHESTPRICE":2995,"TURNOVER":78935.402,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2973,"VOLUME":26519,"OPENINTERESTCHG":-7505,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":2951,"ZD1_CHG":11,"SETTLEMENTPRICE":2976,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2962,"LOWESTPRICE":2948},{"OPENINTEREST":2390219,"HIGHESTPRICE":2997,"TURNOVER":2334215.717,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2983,"VOLUME":782409,"OPENINTERESTCHG":-10856,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":2976,"ZD1_CHG":-6,"SETTLEMENTPRICE":2983,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2989,"LOWESTPRICE":2972},{"OPENINTEREST":338443,"HIGHESTPRICE":2994,"TURNOVER":124680.73,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2984,"VOLUME":41794,"OPENINTERESTCHG":8067,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":2983,"ZD1_CHG":-6,"SETTLEMENTPRICE":2983,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2990,"LOWESTPRICE":2974},{"OPENINTEREST":2966,"HIGHESTPRICE":3015,"TURNOVER":453.632,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3008,"VOLUME":151,"OPENINTERESTCHG":48,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3000,"ZD1_CHG":2,"SETTLEMENTPRICE":3004,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3006,"LOWESTPRICE":2994},{"OPENINTEREST":403635,"HIGHESTPRICE":3026,"TURNOVER":332146.165,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3016,"VOLUME":110150,"OPENINTERESTCHG":14739,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3011,"ZD1_CHG":-3,"SETTLEMENTPRICE":3015,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3019,"LOWESTPRICE":3006},{"OPENINTEREST":507,"HIGHESTPRICE":3028,"TURNOVER":6.056,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3028,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3028,"ZD1_CHG":0,"SETTLEMENTPRICE":3028,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3028,"LOWESTPRICE":3028},{"OPENINTEREST":43244,"HIGHESTPRICE":3040,"TURNOVER":37803.652,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3029,"VOLUME":12476,"OPENINTERESTCHG":7475,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3026,"ZD1_CHG":-6,"SETTLEMENTPRICE":3030,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3035,"LOWESTPRICE":3022},{"OPENINTEREST":3450,"HIGHESTPRICE":3061,"TURNOVER":371.917,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3049,"VOLUME":122,"OPENINTERESTCHG":8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3048,"ZD1_CHG":-5,"SETTLEMENTPRICE":3048,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3054,"LOWESTPRICE":3040},{"OPENINTEREST":25779,"HIGHESTPRICE":3065,"TURNOVER":39981.73,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3060,"VOLUME":13087,"OPENINTERESTCHG":-4061,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3052,"ZD1_CHG":7,"SETTLEMENTPRICE":3055,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3053,"LOWESTPRICE":3046},{"OPENINTEREST":233,"HIGHESTPRICE":3074,"TURNOVER":358.165,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3071,"VOLUME":117,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3064,"ZD1_CHG":4,"SETTLEMENTPRICE":3061,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3067,"LOWESTPRICE":3057},{"OPENINTEREST":269,"HIGHESTPRICE":3084,"TURNOVER":236.775,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3077,"VOLUME":77,"OPENINTERESTCHG":17,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3075,"ZD1_CHG":0,"SETTLEMENTPRICE":3075,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3077,"LOWESTPRICE":3068},{"OPENINTEREST":3255349,"HIGHESTPRICE":"","TURNOVER":2949885.911,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":987144,"OPENINTERESTCHG":7724,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3336,"LOWESTPRICE":""},{"OPENINTEREST":45,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3255,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":5,"OPENPRICE":"","ZD1_CHG":5,"SETTLEMENTPRICE":3255,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3250,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3299,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":""},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3288,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3306,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-48,"OPENPRICE":"","ZD1_CHG":-48,"SETTLEMENTPRICE":3306,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3354,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3400,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3400,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3400,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3339,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3387,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3404,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3404,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3404,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":540,"HIGHESTPRICE":3165,"TURNOVER":189.78,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3165,"VOLUME":60,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3161,"ZD1_CHG":8,"SETTLEMENTPRICE":3163,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3157,"LOWESTPRICE":3161},{"OPENINTEREST":25443,"HIGHESTPRICE":3187,"TURNOVER":19178.26,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3176,"VOLUME":6044,"OPENINTERESTCHG":-3461,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3178,"ZD1_CHG":-8,"SETTLEMENTPRICE":3173,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3184,"LOWESTPRICE":3158},{"OPENINTEREST":1594707,"HIGHESTPRICE":3213,"TURNOVER":1333275.489,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3201,"VOLUME":416978,"OPENINTERESTCHG":14094,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3198,"ZD1_CHG":-6,"SETTLEMENTPRICE":3197,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3207,"LOWESTPRICE":3184},{"OPENINTEREST":380319,"HIGHESTPRICE":3206,"TURNOVER":189305.702,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3197,"VOLUME":59274,"OPENINTERESTCHG":6209,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3198,"ZD1_CHG":-7,"SETTLEMENTPRICE":3193,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3204,"LOWESTPRICE":3182},{"OPENINTEREST":1212,"HIGHESTPRICE":3220,"TURNOVER":80.231,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3209,"VOLUME":25,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3210,"ZD1_CHG":-10,"SETTLEMENTPRICE":3209,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3219,"LOWESTPRICE":3198},{"OPENINTEREST":210722,"HIGHESTPRICE":3229,"TURNOVER":119911.861,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3221,"VOLUME":37302,"OPENINTERESTCHG":10084,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3216,"ZD1_CHG":-2,"SETTLEMENTPRICE":3214,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3223,"LOWESTPRICE":3204},{"OPENINTEREST":189,"HIGHESTPRICE":3240,"TURNOVER":103.319,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3229,"VOLUME":32,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3221,"ZD1_CHG":-6,"SETTLEMENTPRICE":3228,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3235,"LOWESTPRICE":3216},{"OPENINTEREST":909,"HIGHESTPRICE":3240,"TURNOVER":4071.349,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3232,"VOLUME":1262,"OPENINTERESTCHG":80,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3231,"ZD1_CHG":-5,"SETTLEMENTPRICE":3226,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3237,"LOWESTPRICE":3220},{"OPENINTEREST":73,"HIGHESTPRICE":3246,"TURNOVER":45.374,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-8,"OPENPRICE":3232,"ZD1_CHG":-7,"SETTLEMENTPRICE":3241,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3249,"LOWESTPRICE":3231},{"OPENINTEREST":4040,"HIGHESTPRICE":3245,"TURNOVER":4008.006,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3239,"VOLUME":1239,"OPENINTERESTCHG":482,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-8,"OPENPRICE":3239,"ZD1_CHG":-3,"SETTLEMENTPRICE":3234,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3242,"LOWESTPRICE":3223},{"OPENINTEREST":10,"HIGHESTPRICE":3250,"TURNOVER":42.076,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3250,"VOLUME":13,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3249,"ZD1_CHG":9,"SETTLEMENTPRICE":3236,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3241,"LOWESTPRICE":3222},{"OPENINTEREST":8,"HIGHESTPRICE":3258,"TURNOVER":3.258,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3258,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3258,"ZD1_CHG":-2,"SETTLEMENTPRICE":3258,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3260,"LOWESTPRICE":3258},{"OPENINTEREST":2218172,"HIGHESTPRICE":"","TURNOVER":1670214.705,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":522244,"OPENINTERESTCHG":27457,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4548,"HIGHESTPRICE":14980,"TURNOVER":10272.87,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14770,"VOLUME":1392,"OPENINTERESTCHG":-96,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":225,"OPENPRICE":14455,"ZD1_CHG":240,"SETTLEMENTPRICE":14755,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":14450},{"OPENINTEREST":75932,"HIGHESTPRICE":15100,"TURNOVER":1778520.735,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14820,"VOLUME":239918,"OPENINTERESTCHG":-2329,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":250,"OPENPRICE":14470,"ZD1_CHG":245,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14575,"LOWESTPRICE":14455},{"OPENINTEREST":56056,"HIGHESTPRICE":15250,"TURNOVER":1034188.305,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14815,"VOLUME":139612,"OPENINTERESTCHG":2582,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":280,"OPENPRICE":14460,"ZD1_CHG":280,"SETTLEMENTPRICE":14815,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14460},{"OPENINTEREST":5592,"HIGHESTPRICE":14995,"TURNOVER":70852.035,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14795,"VOLUME":9583,"OPENINTERESTCHG":781,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":260,"OPENPRICE":14435,"ZD1_CHG":270,"SETTLEMENTPRICE":14785,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14435},{"OPENINTEREST":593,"HIGHESTPRICE":14940,"TURNOVER":2880.945,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14780,"VOLUME":390,"OPENINTERESTCHG":-41,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":225,"OPENPRICE":14475,"ZD1_CHG":235,"SETTLEMENTPRICE":14770,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14465},{"OPENINTEREST":1228,"HIGHESTPRICE":14920,"TURNOVER":7870.6725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14770,"VOLUME":1064,"OPENINTERESTCHG":24,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":295,"OPENPRICE":14435,"ZD1_CHG":275,"SETTLEMENTPRICE":14790,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14495,"LOWESTPRICE":14425},{"OPENINTEREST":109,"HIGHESTPRICE":14885,"TURNOVER":583.91,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14740,"VOLUME":79,"OPENINTERESTCHG":-28,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":235,"OPENPRICE":14470,"ZD1_CHG":195,"SETTLEMENTPRICE":14780,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14470},{"OPENINTEREST":132,"HIGHESTPRICE":14945,"TURNOVER":538.905,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14750,"VOLUME":73,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":230,"OPENPRICE":14565,"ZD1_CHG":220,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":14565},{"OPENINTEREST":53,"HIGHESTPRICE":14955,"TURNOVER":375.9325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14780,"VOLUME":51,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":150,"OPENPRICE":14500,"ZD1_CHG":190,"SETTLEMENTPRICE":14740,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14500},{"OPENINTEREST":201,"HIGHESTPRICE":14940,"TURNOVER":199.745,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14800,"VOLUME":27,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":260,"OPENPRICE":14530,"ZD1_CHG":265,"SETTLEMENTPRICE":14795,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14530},{"OPENINTEREST":20,"HIGHESTPRICE":14895,"TURNOVER":103.54,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14795,"VOLUME":14,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":240,"OPENPRICE":14495,"ZD1_CHG":245,"SETTLEMENTPRICE":14790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14550,"LOWESTPRICE":14495},{"OPENINTEREST":16,"HIGHESTPRICE":14960,"TURNOVER":133.1875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14780,"VOLUME":18,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":285,"OPENPRICE":14490,"ZD1_CHG":270,"SETTLEMENTPRICE":14795,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14510,"LOWESTPRICE":14490},{"OPENINTEREST":144480,"HIGHESTPRICE":"","TURNOVER":2906520.7825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":392221,"OPENINTERESTCHG":894,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":31913,"HIGHESTPRICE":547.4,"TURNOVER":5426148.99,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":538,"VOLUME":101034,"OPENINTERESTCHG":-881,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.5,"OPENPRICE":530,"ZD1_CHG":-11.5,"SETTLEMENTPRICE":537,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":549.5,"LOWESTPRICE":528.6},{"OPENINTEREST":22532,"HIGHESTPRICE":536.2,"TURNOVER":1286721.46,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.1,"VOLUME":24429,"OPENINTERESTCHG":530,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.5,"OPENPRICE":519.4,"ZD1_CHG":-5.1,"SETTLEMENTPRICE":526.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":532.2,"LOWESTPRICE":518.3},{"OPENINTEREST":8577,"HIGHESTPRICE":531.8,"TURNOVER":360869.3,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.9,"VOLUME":6910,"OPENINTERESTCHG":107,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.1,"OPENPRICE":515.9,"ZD1_CHG":-4.4,"SETTLEMENTPRICE":522.2,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":527.3,"LOWESTPRICE":515},{"OPENINTEREST":7573,"HIGHESTPRICE":529.1,"TURNOVER":144603.5,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.4,"VOLUME":2784,"OPENINTERESTCHG":-37,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.9,"OPENPRICE":513.1,"ZD1_CHG":-3.9,"SETTLEMENTPRICE":519.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":524.3,"LOWESTPRICE":513.1},{"OPENINTEREST":2432,"HIGHESTPRICE":525.8,"TURNOVER":23027.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.4,"VOLUME":445,"OPENINTERESTCHG":-23,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.4,"OPENPRICE":511.8,"ZD1_CHG":-4.4,"SETTLEMENTPRICE":517.4,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":521.8,"LOWESTPRICE":511.1},{"OPENINTEREST":683,"HIGHESTPRICE":521.5,"TURNOVER":2325.67,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514,"VOLUME":45,"OPENINTERESTCHG":-6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.5,"OPENPRICE":510,"ZD1_CHG":-2.3,"SETTLEMENTPRICE":516.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":516.3,"LOWESTPRICE":510},{"OPENINTEREST":895,"HIGHESTPRICE":519.7,"TURNOVER":10574.94,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.7,"VOLUME":206,"OPENINTERESTCHG":40,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.8,"OPENPRICE":506.9,"ZD1_CHG":-3.4,"SETTLEMENTPRICE":513.3,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":515.1,"LOWESTPRICE":506.9},{"OPENINTEREST":57,"HIGHESTPRICE":515,"TURNOVER":204.1,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.6,"OPENPRICE":505.5,"ZD1_CHG":2.2,"SETTLEMENTPRICE":510.2,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":512.8,"LOWESTPRICE":505.5},{"OPENINTEREST":154,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":515.2,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":515.2,"LOWESTPRICE":""},{"OPENINTEREST":216,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.3,"OPENPRICE":"","ZD1_CHG":-1.3,"SETTLEMENTPRICE":505.7,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":507,"LOWESTPRICE":""},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.5,"OPENPRICE":"","ZD1_CHG":-4.5,"SETTLEMENTPRICE":510.5,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":515,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":504.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":504.7,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":504.7,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":503,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":503,"LOWESTPRICE":""},{"OPENINTEREST":127,"HIGHESTPRICE":496.8,"TURNOVER":99.36,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":496.8,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":496.8,"ZD1_CHG":0,"SETTLEMENTPRICE":496.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":496.8,"LOWESTPRICE":496.8},{"OPENINTEREST":93,"HIGHESTPRICE":498.3,"TURNOVER":198.35,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.3,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.6,"OPENPRICE":493.1,"ZD1_CHG":-2.1,"SETTLEMENTPRICE":495.8,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":500.4,"LOWESTPRICE":493.1},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":498.8,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":498.8,"LOWESTPRICE":""},{"OPENINTEREST":70,"HIGHESTPRICE":497,"TURNOVER":49.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.4,"OPENPRICE":497,"ZD1_CHG":0.4,"SETTLEMENTPRICE":497,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":496.6,"LOWESTPRICE":497},{"OPENINTEREST":48,"HIGHESTPRICE":497,"TURNOVER":49.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6,"OPENPRICE":497,"ZD1_CHG":6,"SETTLEMENTPRICE":497,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":491,"LOWESTPRICE":497},{"OPENINTEREST":101,"HIGHESTPRICE":498,"TURNOVER":246.78,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":492.5,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":498,"ZD1_CHG":0.3,"SETTLEMENTPRICE":493.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":492.2,"LOWESTPRICE":492.4},{"OPENINTEREST":72,"HIGHESTPRICE":495.5,"TURNOVER":98.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":493,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.6,"OPENPRICE":495.5,"ZD1_CHG":-1.8,"SETTLEMENTPRICE":494.2,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":494.8,"LOWESTPRICE":493},{"OPENINTEREST":75619,"HIGHESTPRICE":"","TURNOVER":7255218.11,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":135872,"OPENINTERESTCHG":-267,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":42299,"HIGHESTPRICE":4720,"TURNOVER":344653.479,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4649,"VOLUME":74287,"OPENINTERESTCHG":-1339,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-73,"OPENPRICE":4581,"ZD1_CHG":-63,"SETTLEMENTPRICE":4639,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4712,"LOWESTPRICE":4557},{"OPENINTEREST":33952,"HIGHESTPRICE":4504,"TURNOVER":148419.931,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4451,"VOLUME":33388,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-60,"OPENPRICE":4390,"ZD1_CHG":-54,"SETTLEMENTPRICE":4445,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4505,"LOWESTPRICE":4368},{"OPENINTEREST":26055,"HIGHESTPRICE":4329,"TURNOVER":69994.863,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4282,"VOLUME":16367,"OPENINTERESTCHG":249,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-57,"OPENPRICE":4219,"ZD1_CHG":-51,"SETTLEMENTPRICE":4276,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4333,"LOWESTPRICE":4213},{"OPENINTEREST":1620,"HIGHESTPRICE":4205,"TURNOVER":4677.73,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4161,"VOLUME":1128,"OPENINTERESTCHG":-64,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-54,"OPENPRICE":4119,"ZD1_CHG":-39,"SETTLEMENTPRICE":4146,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4200,"LOWESTPRICE":4101},{"OPENINTEREST":667,"HIGHESTPRICE":4104,"TURNOVER":1376.829,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4072,"VOLUME":340,"OPENINTERESTCHG":-32,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-48,"OPENPRICE":4000,"ZD1_CHG":-25,"SETTLEMENTPRICE":4049,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4097,"LOWESTPRICE":4000},{"OPENINTEREST":103,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4016,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4016,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4016,"LOWESTPRICE":""},{"OPENINTEREST":76,"HIGHESTPRICE":3986,"TURNOVER":3.986,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3986,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":8,"OPENPRICE":3986,"ZD1_CHG":8,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3978,"LOWESTPRICE":3986},{"OPENINTEREST":23,"HIGHESTPRICE":3911,"TURNOVER":3.911,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3911,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-57,"OPENPRICE":3911,"ZD1_CHG":-57,"SETTLEMENTPRICE":3911,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3968,"LOWESTPRICE":3911},{"OPENINTEREST":79,"HIGHESTPRICE":3991,"TURNOVER":11.824,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3909,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-52,"OPENPRICE":3924,"ZD1_CHG":-84,"SETTLEMENTPRICE":3941,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3993,"LOWESTPRICE":3909},{"OPENINTEREST":21,"HIGHESTPRICE":3872,"TURNOVER":11.606,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3872,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-42,"OPENPRICE":3867,"ZD1_CHG":-38,"SETTLEMENTPRICE":3868,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3910,"LOWESTPRICE":3867},{"OPENINTEREST":18,"HIGHESTPRICE":3931,"TURNOVER":38.708,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3913,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-23,"OPENPRICE":3859,"ZD1_CHG":20,"SETTLEMENTPRICE":3870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3893,"LOWESTPRICE":3856},{"OPENINTEREST":6,"HIGHESTPRICE":3840,"TURNOVER":30.203,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3840,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-1,"OPENPRICE":3766,"ZD1_CHG":64,"SETTLEMENTPRICE":3775,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3776,"LOWESTPRICE":3766},{"OPENINTEREST":104919,"HIGHESTPRICE":"","TURNOVER":569223.07,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":125536,"OPENINTERESTCHG":-1190,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":145086,"HIGHESTPRICE":3517,"TURNOVER":1948156.021,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3471,"VOLUME":563468,"OPENINTERESTCHG":-2839,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-68,"OPENPRICE":3405,"ZD1_CHG":-54,"SETTLEMENTPRICE":3457,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3525,"LOWESTPRICE":3393},{"OPENINTEREST":41615,"HIGHESTPRICE":3459,"TURNOVER":161105.423,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3406,"VOLUME":47438,"OPENINTERESTCHG":-2053,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-44,"OPENPRICE":3330,"ZD1_CHG":-34,"SETTLEMENTPRICE":3396,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3440,"LOWESTPRICE":3318},{"OPENINTEREST":135148,"HIGHESTPRICE":3393,"TURNOVER":518256.476,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":155490,"OPENINTERESTCHG":12138,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-40,"OPENPRICE":3269,"ZD1_CHG":-37,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3373,"LOWESTPRICE":3259},{"OPENINTEREST":34222,"HIGHESTPRICE":3318,"TURNOVER":41706.134,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3258,"VOLUME":12797,"OPENINTERESTCHG":2517,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-51,"OPENPRICE":3200,"ZD1_CHG":-52,"SETTLEMENTPRICE":3259,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":3188},{"OPENINTEREST":49794,"HIGHESTPRICE":3243,"TURNOVER":99335.3,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3190,"VOLUME":31141,"OPENINTERESTCHG":2668,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-31,"OPENPRICE":3117,"ZD1_CHG":-30,"SETTLEMENTPRICE":3189,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3220,"LOWESTPRICE":3117},{"OPENINTEREST":1143,"HIGHESTPRICE":3194,"TURNOVER":2293.86,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3145,"VOLUME":728,"OPENINTERESTCHG":57,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-48,"OPENPRICE":3075,"ZD1_CHG":-53,"SETTLEMENTPRICE":3150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3198,"LOWESTPRICE":3071},{"OPENINTEREST":3195,"HIGHESTPRICE":3156,"TURNOVER":9508.016,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3110,"VOLUME":3054,"OPENINTERESTCHG":-317,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-4,"OPENPRICE":3057,"ZD1_CHG":-7,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3117,"LOWESTPRICE":3039},{"OPENINTEREST":328,"HIGHESTPRICE":3134,"TURNOVER":352.08,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3094,"VOLUME":114,"OPENINTERESTCHG":-7,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-19,"OPENPRICE":3038,"ZD1_CHG":-13,"SETTLEMENTPRICE":3088,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3107,"LOWESTPRICE":3038},{"OPENINTEREST":2419,"HIGHESTPRICE":3109,"TURNOVER":5105.733,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3069,"VOLUME":1665,"OPENINTERESTCHG":-253,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-27,"OPENPRICE":3039,"ZD1_CHG":-24,"SETTLEMENTPRICE":3066,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3093,"LOWESTPRICE":3008},{"OPENINTEREST":472,"HIGHESTPRICE":3114,"TURNOVER":739.645,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3062,"VOLUME":242,"OPENINTERESTCHG":-58,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-34,"OPENPRICE":3014,"ZD1_CHG":-28,"SETTLEMENTPRICE":3056,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3090,"LOWESTPRICE":3009},{"OPENINTEREST":666,"HIGHESTPRICE":3077,"TURNOVER":666.578,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3055,"VOLUME":219,"OPENINTERESTCHG":-10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-35,"OPENPRICE":3007,"ZD1_CHG":-23,"SETTLEMENTPRICE":3043,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3078,"LOWESTPRICE":3007},{"OPENINTEREST":47,"HIGHESTPRICE":3065,"TURNOVER":151.793,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3042,"VOLUME":50,"OPENINTERESTCHG":5,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":0,"OPENPRICE":3003,"ZD1_CHG":7,"SETTLEMENTPRICE":3035,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3035,"LOWESTPRICE":3003},{"OPENINTEREST":414135,"HIGHESTPRICE":"","TURNOVER":2787377.059,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":816406,"OPENINTERESTCHG":11848,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2290,"HIGHESTPRICE":4444,"TURNOVER":3233.968,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4414,"VOLUME":731,"OPENINTERESTCHG":-535,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":4385,"ZD1_CHG":7,"SETTLEMENTPRICE":4424,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4407,"LOWESTPRICE":4385},{"OPENINTEREST":169859,"HIGHESTPRICE":4177,"TURNOVER":1025991.275,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4138,"VOLUME":247489,"OPENINTERESTCHG":-4535,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":12,"OPENPRICE":4091,"ZD1_CHG":5,"SETTLEMENTPRICE":4145,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4133,"LOWESTPRICE":4086},{"OPENINTEREST":168211,"HIGHESTPRICE":4022,"TURNOVER":263438.177,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3985,"VOLUME":65880,"OPENINTERESTCHG":3213,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":15,"OPENPRICE":3945,"ZD1_CHG":2,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3983,"LOWESTPRICE":3942},{"OPENINTEREST":73713,"HIGHESTPRICE":3881,"TURNOVER":35991.518,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3847,"VOLUME":9327,"OPENINTERESTCHG":1319,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":3,"OPENPRICE":3825,"ZD1_CHG":-8,"SETTLEMENTPRICE":3858,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3855,"LOWESTPRICE":3810},{"OPENINTEREST":70348,"HIGHESTPRICE":3744,"TURNOVER":93666.166,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3714,"VOLUME":25179,"OPENINTERESTCHG":147,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":3681,"ZD1_CHG":2,"SETTLEMENTPRICE":3720,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3712,"LOWESTPRICE":3676},{"OPENINTEREST":6946,"HIGHESTPRICE":3632,"TURNOVER":8781.727,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3603,"VOLUME":2434,"OPENINTERESTCHG":248,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-2,"OPENPRICE":3570,"ZD1_CHG":-6,"SETTLEMENTPRICE":3607,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3609,"LOWESTPRICE":3570},{"OPENINTEREST":956,"HIGHESTPRICE":3615,"TURNOVER":855.554,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3587,"VOLUME":238,"OPENINTERESTCHG":83,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-14,"OPENPRICE":3563,"ZD1_CHG":-21,"SETTLEMENTPRICE":3594,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3608,"LOWESTPRICE":3563},{"OPENINTEREST":735,"HIGHESTPRICE":3618,"TURNOVER":201.067,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3582,"VOLUME":56,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-16,"OPENPRICE":3578,"ZD1_CHG":-24,"SETTLEMENTPRICE":3590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3606,"LOWESTPRICE":3578},{"OPENINTEREST":174,"HIGHESTPRICE":3605,"TURNOVER":39.508,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3584,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-9,"OPENPRICE":3570,"ZD1_CHG":-16,"SETTLEMENTPRICE":3591,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3600,"LOWESTPRICE":3570},{"OPENINTEREST":182,"HIGHESTPRICE":3616,"TURNOVER":158.204,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3585,"VOLUME":44,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3580,"ZD1_CHG":-18,"SETTLEMENTPRICE":3595,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3603,"LOWESTPRICE":3574},{"OPENINTEREST":859,"HIGHESTPRICE":3616,"TURNOVER":237.02,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3579,"VOLUME":66,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":3,"OPENPRICE":3578,"ZD1_CHG":-9,"SETTLEMENTPRICE":3591,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3588,"LOWESTPRICE":3577},{"OPENINTEREST":5,"HIGHESTPRICE":3604,"TURNOVER":17.923,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3581,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":15,"OPENPRICE":3577,"ZD1_CHG":12,"SETTLEMENTPRICE":3584,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3569,"LOWESTPRICE":3577},{"OPENINTEREST":302,"HIGHESTPRICE":3575,"TURNOVER":24.874,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3537,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":3549,"ZD1_CHG":-8,"SETTLEMENTPRICE":3553,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3545,"LOWESTPRICE":3537},{"OPENINTEREST":406,"HIGHESTPRICE":3472,"TURNOVER":17.312,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3444,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3456,"ZD1_CHG":-26,"SETTLEMENTPRICE":3462,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3470,"LOWESTPRICE":3444},{"OPENINTEREST":73,"HIGHESTPRICE":3482,"TURNOVER":6.96,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3478,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":3482,"ZD1_CHG":-2,"SETTLEMENTPRICE":3480,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3480,"LOWESTPRICE":3478},{"OPENINTEREST":47,"HIGHESTPRICE":3483,"TURNOVER":20.851,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3483,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-14,"OPENPRICE":3478,"ZD1_CHG":-6,"SETTLEMENTPRICE":3475,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3489,"LOWESTPRICE":3462},{"OPENINTEREST":495106,"HIGHESTPRICE":"","TURNOVER":1432682.104,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":351480,"OPENINTERESTCHG":-69,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":934,"HIGHESTPRICE":12950,"TURNOVER":500.23,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12925,"VOLUME":78,"OPENINTERESTCHG":-38,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":45,"OPENPRICE":12525,"ZD1_CHG":145,"SETTLEMENTPRICE":12825,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12780,"LOWESTPRICE":12525},{"OPENINTEREST":45023,"HIGHESTPRICE":12985,"TURNOVER":1028564.79,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12840,"VOLUME":161141,"OPENINTERESTCHG":-3158,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":12555,"ZD1_CHG":70,"SETTLEMENTPRICE":12765,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12770,"LOWESTPRICE":12470},{"OPENINTEREST":52031,"HIGHESTPRICE":12980,"TURNOVER":340979.865,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12830,"VOLUME":53337,"OPENINTERESTCHG":3598,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":12595,"ZD1_CHG":115,"SETTLEMENTPRICE":12785,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12715,"LOWESTPRICE":12465},{"OPENINTEREST":17671,"HIGHESTPRICE":12950,"TURNOVER":53017.7075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12800,"VOLUME":8312,"OPENINTERESTCHG":805,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":12610,"ZD1_CHG":120,"SETTLEMENTPRICE":12755,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12680,"LOWESTPRICE":12450},{"OPENINTEREST":581,"HIGHESTPRICE":12915,"TURNOVER":767.1725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12755,"VOLUME":120,"OPENINTERESTCHG":10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":12480,"ZD1_CHG":75,"SETTLEMENTPRICE":12785,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12680,"LOWESTPRICE":12475},{"OPENINTEREST":4715,"HIGHESTPRICE":12850,"TURNOVER":16258.345,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12700,"VOLUME":2563,"OPENINTERESTCHG":-206,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":12480,"ZD1_CHG":120,"SETTLEMENTPRICE":12685,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12580,"LOWESTPRICE":12400},{"OPENINTEREST":54,"HIGHESTPRICE":12805,"TURNOVER":133.5725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12780,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":40,"OPENPRICE":12435,"ZD1_CHG":100,"SETTLEMENTPRICE":12720,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12680,"LOWESTPRICE":12435},{"OPENINTEREST":30,"HIGHESTPRICE":12670,"TURNOVER":44.2325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12670,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-20,"OPENPRICE":12560,"ZD1_CHG":15,"SETTLEMENTPRICE":12635,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12655,"LOWESTPRICE":12560},{"OPENINTEREST":67,"HIGHESTPRICE":12855,"TURNOVER":88.2125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12855,"VOLUME":14,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-30,"OPENPRICE":12510,"ZD1_CHG":225,"SETTLEMENTPRICE":12600,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12630,"LOWESTPRICE":12470},{"OPENINTEREST":291,"HIGHESTPRICE":12900,"TURNOVER":221.52,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12830,"VOLUME":35,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":12545,"ZD1_CHG":200,"SETTLEMENTPRICE":12655,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12630,"LOWESTPRICE":12490},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12680,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":120,"OPENPRICE":"","ZD1_CHG":120,"SETTLEMENTPRICE":12680,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12560,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":12520,"TURNOVER":31.285,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12520,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-10,"OPENPRICE":12510,"ZD1_CHG":0,"SETTLEMENTPRICE":12510,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12520,"LOWESTPRICE":12510},{"OPENINTEREST":121413,"HIGHESTPRICE":"","TURNOVER":1440606.9325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":225633,"OPENINTERESTCHG":1028,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":174,"HIGHESTPRICE":16720,"TURNOVER":116.46,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16710,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":245,"OPENPRICE":16450,"ZD1_CHG":320,"SETTLEMENTPRICE":16635,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16390,"LOWESTPRICE":16450},{"OPENINTEREST":79327,"HIGHESTPRICE":16780,"TURNOVER":4269583.85,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16685,"VOLUME":257314,"OPENINTERESTCHG":-7286,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":170,"OPENPRICE":16295,"ZD1_CHG":265,"SETTLEMENTPRICE":16590,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16420,"LOWESTPRICE":16290},{"OPENINTEREST":258,"HIGHESTPRICE":16785,"TURNOVER":4987.76,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16690,"VOLUME":300,"OPENINTERESTCHG":-12,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":180,"OPENPRICE":16330,"ZD1_CHG":245,"SETTLEMENTPRICE":16625,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16445,"LOWESTPRICE":16330},{"OPENINTEREST":4392,"HIGHESTPRICE":16800,"TURNOVER":100832.07,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16700,"VOLUME":6067,"OPENINTERESTCHG":-379,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":16335,"ZD1_CHG":250,"SETTLEMENTPRICE":16615,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16450,"LOWESTPRICE":16320},{"OPENINTEREST":78750,"HIGHESTPRICE":17680,"TURNOVER":1579370.405,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17570,"VOLUME":90302,"OPENINTERESTCHG":3129,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":17195,"ZD1_CHG":240,"SETTLEMENTPRICE":17485,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17330,"LOWESTPRICE":17150},{"OPENINTEREST":106,"HIGHESTPRICE":17660,"TURNOVER":825.85,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17585,"VOLUME":47,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":210,"OPENPRICE":17225,"ZD1_CHG":225,"SETTLEMENTPRICE":17570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17360,"LOWESTPRICE":17225},{"OPENINTEREST":44,"HIGHESTPRICE":17675,"TURNOVER":315.34,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17650,"VOLUME":18,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":17240,"ZD1_CHG":290,"SETTLEMENTPRICE":17515,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17360,"LOWESTPRICE":17230},{"OPENINTEREST":7161,"HIGHESTPRICE":17700,"TURNOVER":63184.35,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17580,"VOLUME":3605,"OPENINTERESTCHG":895,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":175,"OPENPRICE":17225,"ZD1_CHG":230,"SETTLEMENTPRICE":17525,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17350,"LOWESTPRICE":17185},{"OPENINTEREST":49,"HIGHESTPRICE":17680,"TURNOVER":385.13,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17655,"VOLUME":22,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":130,"OPENPRICE":17260,"ZD1_CHG":280,"SETTLEMENTPRICE":17505,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17375,"LOWESTPRICE":17220},{"OPENINTEREST":23,"HIGHESTPRICE":17685,"TURNOVER":436.755,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17610,"VOLUME":25,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":135,"OPENPRICE":17265,"ZD1_CHG":275,"SETTLEMENTPRICE":17470,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17335,"LOWESTPRICE":17240},{"OPENINTEREST":170284,"HIGHESTPRICE":"","TURNOVER":6020037.97,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":357707,"OPENINTERESTCHG":-3642,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":730,"HIGHESTPRICE":14555,"TURNOVER":862.45,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":60,"OPENINTERESTCHG":-30,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":230,"OPENPRICE":14150,"ZD1_CHG":415,"SETTLEMENTPRICE":14370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14140,"LOWESTPRICE":14150},{"OPENINTEREST":24150,"HIGHESTPRICE":14655,"TURNOVER":1155403.38,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14495,"VOLUME":80071,"OPENINTERESTCHG":-4157,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":190,"OPENPRICE":14100,"ZD1_CHG":260,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14235,"LOWESTPRICE":14085},{"OPENINTEREST":38393,"HIGHESTPRICE":14720,"TURNOVER":795635.905,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":54895,"OPENINTERESTCHG":4369,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":170,"OPENPRICE":14140,"ZD1_CHG":235,"SETTLEMENTPRICE":14490,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14320,"LOWESTPRICE":14140},{"OPENINTEREST":19273,"HIGHESTPRICE":14895,"TURNOVER":289321.27,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14725,"VOLUME":19686,"OPENINTERESTCHG":1296,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":175,"OPENPRICE":14440,"ZD1_CHG":205,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14520,"LOWESTPRICE":14365},{"OPENINTEREST":14243,"HIGHESTPRICE":14870,"TURNOVER":132992.89,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14720,"VOLUME":9048,"OPENINTERESTCHG":1124,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":200,"OPENPRICE":14385,"ZD1_CHG":225,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14495,"LOWESTPRICE":14350},{"OPENINTEREST":16382,"HIGHESTPRICE":14850,"TURNOVER":143510.335,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14700,"VOLUME":9747,"OPENINTERESTCHG":1415,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":250,"OPENPRICE":14320,"ZD1_CHG":230,"SETTLEMENTPRICE":14720,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14470,"LOWESTPRICE":14310},{"OPENINTEREST":9,"HIGHESTPRICE":14865,"TURNOVER":88.45,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14760,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":255,"OPENPRICE":14545,"ZD1_CHG":275,"SETTLEMENTPRICE":14740,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14485,"LOWESTPRICE":14545},{"OPENINTEREST":11,"HIGHESTPRICE":14860,"TURNOVER":88.97,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14830,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":450,"OPENPRICE":14760,"ZD1_CHG":455,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14375,"LOWESTPRICE":14760},{"OPENINTEREST":15,"HIGHESTPRICE":14865,"TURNOVER":44.405,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14770,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":290,"OPENPRICE":14865,"ZD1_CHG":260,"SETTLEMENTPRICE":14800,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14510,"LOWESTPRICE":14770},{"OPENINTEREST":24,"HIGHESTPRICE":14920,"TURNOVER":222.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14820,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":205,"OPENPRICE":14650,"ZD1_CHG":190,"SETTLEMENTPRICE":14835,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14630,"LOWESTPRICE":14650},{"OPENINTEREST":21,"HIGHESTPRICE":14905,"TURNOVER":88.775,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14890,"VOLUME":6,"OPENINTERESTCHG":6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":14595,"ZD1_CHG":175,"SETTLEMENTPRICE":14795,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14715,"LOWESTPRICE":14590},{"OPENINTEREST":2,"HIGHESTPRICE":14830,"TURNOVER":14.83,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14830,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":285,"OPENPRICE":14830,"ZD1_CHG":285,"SETTLEMENTPRICE":14830,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14830},{"OPENINTEREST":113253,"HIGHESTPRICE":"","TURNOVER":2518274.21,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":173544,"OPENINTERESTCHG":4018,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":108,"HIGHESTPRICE":4670,"TURNOVER":18.576,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4670,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4618,"ZD1_CHG":10,"SETTLEMENTPRICE":4644,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4660,"LOWESTPRICE":4618},{"OPENINTEREST":175864,"HIGHESTPRICE":4690,"TURNOVER":863365.852,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4664,"VOLUME":185206,"OPENINTERESTCHG":-8022,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4650,"ZD1_CHG":-8,"SETTLEMENTPRICE":4660,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4672,"LOWESTPRICE":4634},{"OPENINTEREST":219,"HIGHESTPRICE":4706,"TURNOVER":323.952,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4692,"VOLUME":69,"OPENINTERESTCHG":-13,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4672,"ZD1_CHG":-4,"SETTLEMENTPRICE":4694,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4696,"LOWESTPRICE":4664},{"OPENINTEREST":178955,"HIGHESTPRICE":4710,"TURNOVER":329205.618,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4686,"VOLUME":70249,"OPENINTERESTCHG":5494,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":4680,"ZD1_CHG":-14,"SETTLEMENTPRICE":4686,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4700,"LOWESTPRICE":4662},{"OPENINTEREST":2179,"HIGHESTPRICE":4726,"TURNOVER":973.43,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4702,"VOLUME":207,"OPENINTERESTCHG":58,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4696,"ZD1_CHG":-16,"SETTLEMENTPRICE":4702,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4718,"LOWESTPRICE":4688},{"OPENINTEREST":75088,"HIGHESTPRICE":4914,"TURNOVER":89780.404,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4894,"VOLUME":18350,"OPENINTERESTCHG":1442,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4882,"ZD1_CHG":-10,"SETTLEMENTPRICE":4892,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4904,"LOWESTPRICE":4876},{"OPENINTEREST":49,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4918,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4918,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4918,"LOWESTPRICE":""},{"OPENINTEREST":2046,"HIGHESTPRICE":4938,"TURNOVER":2078.502,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4924,"VOLUME":422,"OPENINTERESTCHG":9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":4918,"ZD1_CHG":-4,"SETTLEMENTPRICE":4924,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4928,"LOWESTPRICE":4906},{"OPENINTEREST":196,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4954,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4954,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4954,"LOWESTPRICE":""},{"OPENINTEREST":3269,"HIGHESTPRICE":4968,"TURNOVER":2633.088,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4952,"VOLUME":532,"OPENINTERESTCHG":167,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4942,"ZD1_CHG":-6,"SETTLEMENTPRICE":4948,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4958,"LOWESTPRICE":4932},{"OPENINTEREST":92,"HIGHESTPRICE":4972,"TURNOVER":29.774,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4958,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4948,"ZD1_CHG":-44,"SETTLEMENTPRICE":4962,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5002,"LOWESTPRICE":4948},{"OPENINTEREST":142,"HIGHESTPRICE":4986,"TURNOVER":526.964,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4986,"VOLUME":106,"OPENINTERESTCHG":82,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4970,"ZD1_CHG":8,"SETTLEMENTPRICE":4970,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4978,"LOWESTPRICE":4954},{"OPENINTEREST":438207,"HIGHESTPRICE":"","TURNOVER":1288936.16,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":275151,"OPENINTERESTCHG":-786,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":41,"HIGHESTPRICE":3860,"TURNOVER":909.104,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3844,"VOLUME":59,"OPENINTERESTCHG":-20,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":3856,"ZD1_CHG":-26,"SETTLEMENTPRICE":3852,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3870,"LOWESTPRICE":3768},{"OPENINTEREST":5477,"HIGHESTPRICE":3904,"TURNOVER":71051.048,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3874,"VOLUME":4566,"OPENINTERESTCHG":6,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-8,"OPENPRICE":3894,"ZD1_CHG":-24,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3898,"LOWESTPRICE":3874},{"OPENINTEREST":18552,"HIGHESTPRICE":3914,"TURNOVER":63231.064,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":4052,"OPENINTERESTCHG":615,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3890,"ZD1_CHG":-18,"SETTLEMENTPRICE":3900,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3906,"LOWESTPRICE":3882},{"OPENINTEREST":282,"HIGHESTPRICE":3930,"TURNOVER":39866.424,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3904,"VOLUME":2545,"OPENINTERESTCHG":29,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3912,"ZD1_CHG":-10,"SETTLEMENTPRICE":3916,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3914,"LOWESTPRICE":3900},{"OPENINTEREST":72,"HIGHESTPRICE":3936,"TURNOVER":987.536,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3908,"VOLUME":63,"OPENINTERESTCHG":8,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3912,"ZD1_CHG":-8,"SETTLEMENTPRICE":3918,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3916,"LOWESTPRICE":3908},{"OPENINTEREST":9,"HIGHESTPRICE":3982,"TURNOVER":110.76,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3952,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":3964,"ZD1_CHG":-16,"SETTLEMENTPRICE":3954,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3968,"LOWESTPRICE":3916},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3986,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":"","ZD1_CHG":-20,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4006,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3990,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3990,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4016,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4016,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4016,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3998,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4022,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4022,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4022,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4036,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":4036,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4046,"LOWESTPRICE":""},{"OPENINTEREST":24436,"HIGHESTPRICE":"","TURNOVER":176155.936,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11292,"OPENINTERESTCHG":643,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6120,"HIGHESTPRICE":2997.5,"TURNOVER":26952.3125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2954,"VOLUME":1827,"OPENINTERESTCHG":-431,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":48.5,"OPENPRICE":2925,"ZD1_CHG":52.5,"SETTLEMENTPRICE":2950,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2901.5,"LOWESTPRICE":2918},{"OPENINTEREST":12192,"HIGHESTPRICE":2135.5,"TURNOVER":33990.7875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2015,"VOLUME":3286,"OPENINTERESTCHG":42,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23.5,"OPENPRICE":2076,"ZD1_CHG":-30,"SETTLEMENTPRICE":2068.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2045,"LOWESTPRICE":2004},{"OPENINTEREST":25005,"HIGHESTPRICE":1864,"TURNOVER":214664.1975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1726,"VOLUME":23900,"OPENINTERESTCHG":835,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10,"OPENPRICE":1815.5,"ZD1_CHG":-60,"SETTLEMENTPRICE":1796,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1786,"LOWESTPRICE":1716},{"OPENINTEREST":209,"HIGHESTPRICE":2007.5,"TURNOVER":971.22,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1925,"VOLUME":99,"OPENINTERESTCHG":28,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":20,"OPENPRICE":1914,"ZD1_CHG":-17,"SETTLEMENTPRICE":1962,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1942,"LOWESTPRICE":1914},{"OPENINTEREST":1576,"HIGHESTPRICE":2178,"TURNOVER":4428.55,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2115.5,"VOLUME":414,"OPENINTERESTCHG":46,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":42,"OPENPRICE":2131,"ZD1_CHG":18.5,"SETTLEMENTPRICE":2139,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2097,"LOWESTPRICE":2076.5},{"OPENINTEREST":61,"HIGHESTPRICE":2200,"TURNOVER":475.32,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2136,"VOLUME":44,"OPENINTERESTCHG":13,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":22.5,"OPENPRICE":2165.5,"ZD1_CHG":-2,"SETTLEMENTPRICE":2160.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2138,"LOWESTPRICE":2112.5},{"OPENINTEREST":653,"HIGHESTPRICE":1605,"TURNOVER":570.85,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1557,"VOLUME":72,"OPENINTERESTCHG":9,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":16.5,"OPENPRICE":1575,"ZD1_CHG":-12,"SETTLEMENTPRICE":1585.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1569,"LOWESTPRICE":1557},{"OPENINTEREST":173,"HIGHESTPRICE":1840,"TURNOVER":118.6225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1817,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":7.5,"OPENPRICE":1815,"ZD1_CHG":0,"SETTLEMENTPRICE":1824.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1817,"LOWESTPRICE":1815},{"OPENINTEREST":45989,"HIGHESTPRICE":"","TURNOVER":282171.86,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":29655,"OPENINTERESTCHG":547,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10984327,"HIGHESTPRICE":"","TURNOVER":99124860.3135,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7070604,"OPENINTERESTCHG":66583,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"141","o_code":"0000","update_date":"20260804 15:43:11","o_curmetalindex":[{"PRECLOSEPRICE":5432.8,"HIGHESTPRICE":5474.78,"LASTPRICE":5462.44,"SETTLEMENTPRICE":5444.58,"CLOSEPRICE":5462.44,"TRADINGDAY":"20260804","UPDOWN1":43.41,"LOWESTPRICE":5403.74,"UPDOWN2":25.55,"AVGPRICE":5438.89,"OPENPRICE":5417.12,"UPDOWN":29.64}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":107000,"TURNOVER":772.788165,"PRODUCTGROUPID":"cu","YEARVOLUME":4081.3368,"YEARTURNOVER":209029.1970455,"VOLUME":145455,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":104430,"AVGPRICE":106258.041},{"HIGHESTPRICE":95340,"TURNOVER":41.5541255,"PRODUCTGROUPID":"bc","YEARVOLUME":133.4331,"YEARTURNOVER":6095.5777135,"VOLUME":8776,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":93910,"AVGPRICE":94699.466},{"HIGHESTPRICE":23865,"TURNOVER":322.25871625,"PRODUCTGROUPID":"al","YEARVOLUME":8062.2009,"YEARTURNOVER":97863.273092,"VOLUME":271597,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23435,"AVGPRICE":23730.654},{"HIGHESTPRICE":25350,"TURNOVER":347.07063675,"PRODUCTGROUPID":"zn","YEARVOLUME":2991.6786,"YEARTURNOVER":36664.98286825,"VOLUME":277905,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24740,"AVGPRICE":24977.646},{"HIGHESTPRICE":15640,"TURNOVER":80.33745675,"PRODUCTGROUPID":"pb","YEARVOLUME":1294.7203,"YEARTURNOVER":10695.44840625,"VOLUME":104726,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15155,"AVGPRICE":15342.409},{"HIGHESTPRICE":135750,"TURNOVER":455.0650213,"PRODUCTGROUPID":"ni","YEARVOLUME":8517.3976,"YEARTURNOVER":119000.8424468,"VOLUME":344838,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":129390,"AVGPRICE":131964.871},{"HIGHESTPRICE":430920,"TURNOVER":998.6910153,"PRODUCTGROUPID":"sn","YEARVOLUME":5330.9086,"YEARTURNOVER":213582.6659648,"VOLUME":233732,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":419860,"AVGPRICE":427280.396},{"HIGHESTPRICE":2822,"TURNOVER":95.3721184,"PRODUCTGROUPID":"ao","YEARVOLUME":7286.0297,"YEARTURNOVER":41231.5772898,"VOLUME":180296,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2602,"AVGPRICE":2644.876},{"HIGHESTPRICE":23475,"TURNOVER":22.234033,"PRODUCTGROUPID":"ad","YEARVOLUME":181.2844,"YEARTURNOVER":4187.926876,"VOLUME":9527,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23150,"AVGPRICE":23337.916},{"HIGHESTPRICE":898.9,"TURNOVER":1761.1324456,"PRODUCTGROUPID":"au","YEARVOLUME":5133.456,"YEARTURNOVER":527618.6463426,"VOLUME":199340,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":875.28,"AVGPRICE":883.482},{"HIGHESTPRICE":14589,"TURNOVER":1886.2518165,"PRODUCTGROUPID":"ag","YEARVOLUME":19317.985,"YEARTURNOVER":558753.8831832,"VOLUME":890527,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13765,"AVGPRICE":14120.866},{"HIGHESTPRICE":3084,"TURNOVER":294.9885911,"PRODUCTGROUPID":"rb","YEARVOLUME":12400.1281,"YEARTURNOVER":38842.9968961,"VOLUME":987144,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2885,"AVGPRICE":2988.304},{"HIGHESTPRICE":"","TURNOVER":0,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3419,"YEARTURNOVER":4.5202943,"VOLUME":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":"","AVGPRICE":""},{"HIGHESTPRICE":3258,"TURNOVER":167.0214705,"PRODUCTGROUPID":"hc","YEARVOLUME":7059.4564,"YEARTURNOVER":23466.6894418,"VOLUME":522244,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3158,"AVGPRICE":3198.15},{"HIGHESTPRICE":15250,"TURNOVER":290.65207825,"PRODUCTGROUPID":"ss","YEARVOLUME":4197.0125,"YEARTURNOVER":30542.28477425,"VOLUME":392221,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14425,"AVGPRICE":14820.832},{"HIGHESTPRICE":547.4,"TURNOVER":725.521811,"PRODUCTGROUPID":"sc","YEARVOLUME":2168.5614,"YEARTURNOVER":125462.977403,"VOLUME":135872,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":492.4,"AVGPRICE":533.974},{"HIGHESTPRICE":4720,"TURNOVER":56.922307,"PRODUCTGROUPID":"lu","YEARVOLUME":2115.0082,"YEARTURNOVER":8896.5746728,"VOLUME":125536,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3766,"AVGPRICE":4534.341},{"HIGHESTPRICE":3517,"TURNOVER":278.7377059,"PRODUCTGROUPID":"fu","YEARVOLUME":13329.5757,"YEARTURNOVER":47286.632065,"VOLUME":816406,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3003,"AVGPRICE":3414.205},{"HIGHESTPRICE":4444,"TURNOVER":143.2682104,"PRODUCTGROUPID":"bu","YEARVOLUME":9217.055,"YEARTURNOVER":37323.7599706,"VOLUME":351480,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3444,"AVGPRICE":4076.141},{"HIGHESTPRICE":12985,"TURNOVER":144.06069325,"PRODUCTGROUPID":"br","YEARVOLUME":5521.2848,"YEARTURNOVER":40723.4981185,"VOLUME":225633,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12400,"AVGPRICE":12769.47},{"HIGHESTPRICE":17700,"TURNOVER":602.003797,"PRODUCTGROUPID":"ru","YEARVOLUME":4910.986,"YEARTURNOVER":83328.8149195,"VOLUME":357707,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16290,"AVGPRICE":16829.522},{"HIGHESTPRICE":14920,"TURNOVER":251.827421,"PRODUCTGROUPID":"nr","YEARVOLUME":1755.9407,"YEARTURNOVER":25109.371439,"VOLUME":173544,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14085,"AVGPRICE":14510.869},{"HIGHESTPRICE":4986,"TURNOVER":128.893616,"PRODUCTGROUPID":"sp","YEARVOLUME":4371.4337,"YEARTURNOVER":22168.6597176,"VOLUME":275151,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4618,"AVGPRICE":4684.468},{"HIGHESTPRICE":3982,"TURNOVER":17.6155936,"PRODUCTGROUPID":"op","YEARVOLUME":77.6588,"YEARTURNOVER":1258.0459664,"VOLUME":11292,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3768,"AVGPRICE":3900.016},{"HIGHESTPRICE":2997.5,"TURNOVER":28.217186,"PRODUCTGROUPID":"ec","YEARVOLUME":516.1182,"YEARTURNOVER":5342.58295415,"VOLUME":29655,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1557,"AVGPRICE":1903.031},{"HIGHESTPRICE":"","TURNOVER":9912.48603135,"PRODUCTGROUPID":"","YEARVOLUME":129971.9924,"YEARTURNOVER":2314481.4298617,"VOLUME":7070604,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8205","o_trade_day":"8213","report_date":"20260804"}