{"o_IMChangeDate":"20150813","showlength":"1","o_day":"10","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":32370,"HIGHESTPRICE":108250,"TURNOVER":1020618.95,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108150,"VOLUME":18920,"OPENINTERESTCHG":-6555,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-380,"OPENPRICE":108240,"ZD1_CHG":-110,"SETTLEMENTPRICE":107880,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":108260,"LOWESTPRICE":107450},{"OPENINTEREST":214566,"HIGHESTPRICE":108140,"TURNOVER":5177704.485,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107850,"VOLUME":96220,"OPENINTERESTCHG":-6347,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-400,"OPENPRICE":108010,"ZD1_CHG":-170,"SETTLEMENTPRICE":107620,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":108020,"LOWESTPRICE":107130},{"OPENINTEREST":155106,"HIGHESTPRICE":107980,"TURNOVER":2619202.735,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107660,"VOLUME":48739,"OPENINTERESTCHG":4950,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-470,"OPENPRICE":107920,"ZD1_CHG":-280,"SETTLEMENTPRICE":107470,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107940,"LOWESTPRICE":107000},{"OPENINTEREST":44588,"HIGHESTPRICE":107830,"TURNOVER":482966.79,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107490,"VOLUME":9006,"OPENINTERESTCHG":160,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-510,"OPENPRICE":107830,"ZD1_CHG":-270,"SETTLEMENTPRICE":107250,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107760,"LOWESTPRICE":106810},{"OPENINTEREST":56904,"HIGHESTPRICE":107600,"TURNOVER":376797.145,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107370,"VOLUME":7033,"OPENINTERESTCHG":563,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-440,"OPENPRICE":107500,"ZD1_CHG":-220,"SETTLEMENTPRICE":107150,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107590,"LOWESTPRICE":106500},{"OPENINTEREST":28161,"HIGHESTPRICE":107480,"TURNOVER":195595.985,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107170,"VOLUME":3658,"OPENINTERESTCHG":1072,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-470,"OPENPRICE":107400,"ZD1_CHG":-240,"SETTLEMENTPRICE":106940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107410,"LOWESTPRICE":106470},{"OPENINTEREST":12175,"HIGHESTPRICE":107220,"TURNOVER":26765.395,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106980,"VOLUME":501,"OPENINTERESTCHG":-13,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-590,"OPENPRICE":107170,"ZD1_CHG":-450,"SETTLEMENTPRICE":106840,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107430,"LOWESTPRICE":106450},{"OPENINTEREST":17347,"HIGHESTPRICE":107160,"TURNOVER":32353.77,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106990,"VOLUME":606,"OPENINTERESTCHG":81,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-550,"OPENPRICE":107160,"ZD1_CHG":-330,"SETTLEMENTPRICE":106770,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107320,"LOWESTPRICE":106340},{"OPENINTEREST":8970,"HIGHESTPRICE":107040,"TURNOVER":13180.255,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106930,"VOLUME":247,"OPENINTERESTCHG":56,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-570,"OPENPRICE":106950,"ZD1_CHG":-360,"SETTLEMENTPRICE":106720,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107290,"LOWESTPRICE":106410},{"OPENINTEREST":4700,"HIGHESTPRICE":106970,"TURNOVER":10509.69,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106940,"VOLUME":197,"OPENINTERESTCHG":-16,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-490,"OPENPRICE":106900,"ZD1_CHG":-240,"SETTLEMENTPRICE":106690,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107180,"LOWESTPRICE":105950},{"OPENINTEREST":4388,"HIGHESTPRICE":106940,"TURNOVER":5813.075,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106930,"VOLUME":109,"OPENINTERESTCHG":5,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-570,"OPENPRICE":106920,"ZD1_CHG":-300,"SETTLEMENTPRICE":106660,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107230,"LOWESTPRICE":106250},{"OPENINTEREST":1891,"HIGHESTPRICE":106970,"TURNOVER":11302.655,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106900,"VOLUME":212,"OPENINTERESTCHG":61,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-630,"OPENPRICE":106930,"ZD1_CHG":-350,"SETTLEMENTPRICE":106620,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107250,"LOWESTPRICE":106240},{"OPENINTEREST":581166,"HIGHESTPRICE":"","TURNOVER":9972810.93,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":185448,"OPENINTERESTCHG":-5983,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1190,"HIGHESTPRICE":96590,"TURNOVER":5310.05,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96220,"VOLUME":110,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":10,"OPENPRICE":96590,"ZD1_CHG":-310,"SETTLEMENTPRICE":96540,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":96530,"LOWESTPRICE":96000},{"OPENINTEREST":15417,"HIGHESTPRICE":96720,"TURNOVER":470543.055,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96140,"VOLUME":9806,"OPENINTERESTCHG":-1032,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-650,"OPENPRICE":96720,"ZD1_CHG":-480,"SETTLEMENTPRICE":95970,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96620,"LOWESTPRICE":95480},{"OPENINTEREST":5910,"HIGHESTPRICE":96080,"TURNOVER":58170.29,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95950,"VOLUME":1216,"OPENINTERESTCHG":81,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-600,"OPENPRICE":96020,"ZD1_CHG":-320,"SETTLEMENTPRICE":95670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96270,"LOWESTPRICE":95300},{"OPENINTEREST":179,"HIGHESTPRICE":95630,"TURNOVER":2193.565,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95630,"VOLUME":46,"OPENINTERESTCHG":-7,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-550,"OPENPRICE":95450,"ZD1_CHG":-290,"SETTLEMENTPRICE":95370,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95920,"LOWESTPRICE":95200},{"OPENINTEREST":104,"HIGHESTPRICE":95550,"TURNOVER":476.765,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95370,"VOLUME":10,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-360,"OPENPRICE":95150,"ZD1_CHG":-340,"SETTLEMENTPRICE":95350,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95710,"LOWESTPRICE":95110},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95180,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95180,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":95180,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95930,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95930,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95930,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95390,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95390,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95390,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95230,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95230,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95080,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95080,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95080,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95330,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95060,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95060,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95060,"LOWESTPRICE":""},{"OPENINTEREST":22809,"HIGHESTPRICE":"","TURNOVER":536693.725,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11188,"OPENINTERESTCHG":-955,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":22080,"HIGHESTPRICE":24115,"TURNOVER":105099.725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24110,"VOLUME":8755,"OPENINTERESTCHG":-3415,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23980,"ZD1_CHG":150,"SETTLEMENTPRICE":24005,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23960,"LOWESTPRICE":23890},{"OPENINTEREST":240859,"HIGHESTPRICE":24165,"TURNOVER":1589850.27,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24165,"VOLUME":132277,"OPENINTERESTCHG":-684,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":24005,"ZD1_CHG":185,"SETTLEMENTPRICE":24035,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23980,"LOWESTPRICE":23920},{"OPENINTEREST":194303,"HIGHESTPRICE":24185,"TURNOVER":852486.3675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24180,"VOLUME":70882,"OPENINTERESTCHG":11432,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":24010,"ZD1_CHG":200,"SETTLEMENTPRICE":24050,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23980,"LOWESTPRICE":23925},{"OPENINTEREST":55638,"HIGHESTPRICE":24165,"TURNOVER":190900.15,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24165,"VOLUME":15882,"OPENINTERESTCHG":1063,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":24040,"ZD1_CHG":195,"SETTLEMENTPRICE":24035,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23970,"LOWESTPRICE":23915},{"OPENINTEREST":50376,"HIGHESTPRICE":24145,"TURNOVER":67754.5525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24140,"VOLUME":5642,"OPENINTERESTCHG":-552,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":24055,"ZD1_CHG":190,"SETTLEMENTPRICE":24015,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23950,"LOWESTPRICE":23890},{"OPENINTEREST":24725,"HIGHESTPRICE":24125,"TURNOVER":55591.4675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24125,"VOLUME":4632,"OPENINTERESTCHG":1016,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23970,"ZD1_CHG":195,"SETTLEMENTPRICE":24000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23930,"LOWESTPRICE":23860},{"OPENINTEREST":7837,"HIGHESTPRICE":24115,"TURNOVER":7008.815,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24115,"VOLUME":584,"OPENINTERESTCHG":73,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":24005,"ZD1_CHG":170,"SETTLEMENTPRICE":24000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23945,"LOWESTPRICE":23875},{"OPENINTEREST":6693,"HIGHESTPRICE":24125,"TURNOVER":3926.5275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24090,"VOLUME":327,"OPENINTERESTCHG":118,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":23980,"ZD1_CHG":150,"SETTLEMENTPRICE":24015,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23940,"LOWESTPRICE":23880},{"OPENINTEREST":3264,"HIGHESTPRICE":24130,"TURNOVER":1394.185,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24090,"VOLUME":116,"OPENINTERESTCHG":-7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":23995,"ZD1_CHG":130,"SETTLEMENTPRICE":24035,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23960,"LOWESTPRICE":23925},{"OPENINTEREST":2656,"HIGHESTPRICE":24130,"TURNOVER":2798.8525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24085,"VOLUME":233,"OPENINTERESTCHG":-4,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":24035,"ZD1_CHG":140,"SETTLEMENTPRICE":24020,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23945,"LOWESTPRICE":23900},{"OPENINTEREST":1288,"HIGHESTPRICE":24125,"TURNOVER":1394.135,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24110,"VOLUME":116,"OPENINTERESTCHG":4,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":24020,"ZD1_CHG":170,"SETTLEMENTPRICE":24035,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23940,"LOWESTPRICE":23925},{"OPENINTEREST":352,"HIGHESTPRICE":24100,"TURNOVER":1597.595,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24100,"VOLUME":133,"OPENINTERESTCHG":15,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":23970,"ZD1_CHG":165,"SETTLEMENTPRICE":24020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23935,"LOWESTPRICE":23920},{"OPENINTEREST":610071,"HIGHESTPRICE":"","TURNOVER":2879802.6425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":239579,"OPENINTERESTCHG":9059,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6055,"HIGHESTPRICE":25755,"TURNOVER":20788.525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25605,"VOLUME":1630,"OPENINTERESTCHG":-710,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-365,"OPENPRICE":25755,"ZD1_CHG":-265,"SETTLEMENTPRICE":25505,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":25870,"LOWESTPRICE":25425},{"OPENINTEREST":119971,"HIGHESTPRICE":25730,"TURNOVER":1887422.4825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25615,"VOLUME":147662,"OPENINTERESTCHG":-10643,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-345,"OPENPRICE":25705,"ZD1_CHG":-290,"SETTLEMENTPRICE":25560,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25905,"LOWESTPRICE":25445},{"OPENINTEREST":109652,"HIGHESTPRICE":25800,"TURNOVER":1035587.9275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25650,"VOLUME":80897,"OPENINTERESTCHG":287,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-350,"OPENPRICE":25800,"ZD1_CHG":-300,"SETTLEMENTPRICE":25600,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25950,"LOWESTPRICE":25485},{"OPENINTEREST":25401,"HIGHESTPRICE":25830,"TURNOVER":213336.81,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25640,"VOLUME":16660,"OPENINTERESTCHG":-113,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-340,"OPENPRICE":25830,"ZD1_CHG":-310,"SETTLEMENTPRICE":25610,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25950,"LOWESTPRICE":25490},{"OPENINTEREST":7322,"HIGHESTPRICE":25740,"TURNOVER":36274.6325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25615,"VOLUME":2836,"OPENINTERESTCHG":187,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-340,"OPENPRICE":25660,"ZD1_CHG":-305,"SETTLEMENTPRICE":25580,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25920,"LOWESTPRICE":25470},{"OPENINTEREST":1579,"HIGHESTPRICE":25745,"TURNOVER":7967.285,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25550,"VOLUME":624,"OPENINTERESTCHG":-106,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-330,"OPENPRICE":25745,"ZD1_CHG":-315,"SETTLEMENTPRICE":25535,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25865,"LOWESTPRICE":25425},{"OPENINTEREST":870,"HIGHESTPRICE":25640,"TURNOVER":1109.85,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25510,"VOLUME":87,"OPENINTERESTCHG":-24,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-310,"OPENPRICE":25605,"ZD1_CHG":-310,"SETTLEMENTPRICE":25510,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25820,"LOWESTPRICE":25380},{"OPENINTEREST":819,"HIGHESTPRICE":25670,"TURNOVER":814.755,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25490,"VOLUME":64,"OPENINTERESTCHG":-4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-345,"OPENPRICE":25670,"ZD1_CHG":-315,"SETTLEMENTPRICE":25460,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25805,"LOWESTPRICE":25355},{"OPENINTEREST":152,"HIGHESTPRICE":25670,"TURNOVER":165.5,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25465,"VOLUME":13,"OPENINTERESTCHG":-4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-315,"OPENPRICE":25670,"ZD1_CHG":-310,"SETTLEMENTPRICE":25460,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25775,"LOWESTPRICE":25415},{"OPENINTEREST":148,"HIGHESTPRICE":25720,"TURNOVER":445.3575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25460,"VOLUME":35,"OPENINTERESTCHG":-19,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-320,"OPENPRICE":25720,"ZD1_CHG":-305,"SETTLEMENTPRICE":25445,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25765,"LOWESTPRICE":25360},{"OPENINTEREST":93,"HIGHESTPRICE":25670,"TURNOVER":203.36,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25480,"VOLUME":16,"OPENINTERESTCHG":-11,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-345,"OPENPRICE":25670,"ZD1_CHG":-285,"SETTLEMENTPRICE":25420,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25765,"LOWESTPRICE":25365},{"OPENINTEREST":84,"HIGHESTPRICE":25670,"TURNOVER":165.3575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25390,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-335,"OPENPRICE":25670,"ZD1_CHG":-380,"SETTLEMENTPRICE":25435,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25770,"LOWESTPRICE":25375},{"OPENINTEREST":272146,"HIGHESTPRICE":"","TURNOVER":3204281.8425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":250537,"OPENINTERESTCHG":-11160,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3485,"HIGHESTPRICE":15810,"TURNOVER":7391.8125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15795,"VOLUME":940,"OPENINTERESTCHG":380,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":15665,"ZD1_CHG":130,"SETTLEMENTPRICE":15725,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15665,"LOWESTPRICE":15605},{"OPENINTEREST":60186,"HIGHESTPRICE":15890,"TURNOVER":474146.5975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":60214,"OPENINTERESTCHG":-4006,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":15690,"ZD1_CHG":160,"SETTLEMENTPRICE":15745,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15710,"LOWESTPRICE":15640},{"OPENINTEREST":61240,"HIGHESTPRICE":15905,"TURNOVER":234694.08,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15890,"VOLUME":29747,"OPENINTERESTCHG":759,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":15755,"ZD1_CHG":160,"SETTLEMENTPRICE":15775,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15730,"LOWESTPRICE":15665},{"OPENINTEREST":5270,"HIGHESTPRICE":15940,"TURNOVER":10311.2925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15930,"VOLUME":1301,"OPENINTERESTCHG":268,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":15765,"ZD1_CHG":160,"SETTLEMENTPRICE":15850,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15770,"LOWESTPRICE":15705},{"OPENINTEREST":260,"HIGHESTPRICE":15950,"TURNOVER":452.975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":57,"OPENINTERESTCHG":15,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":15750,"ZD1_CHG":130,"SETTLEMENTPRICE":15890,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15795,"LOWESTPRICE":15750},{"OPENINTEREST":455,"HIGHESTPRICE":16010,"TURNOVER":143.2825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16010,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":100,"OPENPRICE":15915,"ZD1_CHG":190,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15820,"LOWESTPRICE":15805},{"OPENINTEREST":25,"HIGHESTPRICE":15960,"TURNOVER":15.93,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15960,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":15900,"ZD1_CHG":110,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15850,"LOWESTPRICE":15900},{"OPENINTEREST":32,"HIGHESTPRICE":15980,"TURNOVER":31.9175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15980,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":145,"OPENPRICE":15950,"ZD1_CHG":170,"SETTLEMENTPRICE":15955,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15810,"LOWESTPRICE":15950},{"OPENINTEREST":51,"HIGHESTPRICE":16000,"TURNOVER":55.885,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15990,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":120,"OPENPRICE":15885,"ZD1_CHG":145,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15845,"LOWESTPRICE":15885},{"OPENINTEREST":139,"HIGHESTPRICE":16050,"TURNOVER":79.82,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16025,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":100,"OPENPRICE":15875,"ZD1_CHG":165,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15875},{"OPENINTEREST":66,"HIGHESTPRICE":15960,"TURNOVER":39.7725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15960,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":15860,"ZD1_CHG":90,"SETTLEMENTPRICE":15905,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15870,"LOWESTPRICE":15860},{"OPENINTEREST":33,"HIGHESTPRICE":16030,"TURNOVER":39.885,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":15940,"ZD1_CHG":120,"SETTLEMENTPRICE":15950,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15910,"LOWESTPRICE":15930},{"OPENINTEREST":131242,"HIGHESTPRICE":"","TURNOVER":727403.25,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":92310,"OPENINTERESTCHG":-2584,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12594,"HIGHESTPRICE":130040,"TURNOVER":14688.774,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129470,"VOLUME":1134,"OPENINTERESTCHG":-78,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":740,"OPENPRICE":129800,"ZD1_CHG":680,"SETTLEMENTPRICE":129530,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":128790,"LOWESTPRICE":128810},{"OPENINTEREST":141119,"HIGHESTPRICE":130430,"TURNOVER":2137092.609,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129740,"VOLUME":164689,"OPENINTERESTCHG":-4617,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":620,"OPENPRICE":130310,"ZD1_CHG":600,"SETTLEMENTPRICE":129760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":129140,"LOWESTPRICE":129320},{"OPENINTEREST":97147,"HIGHESTPRICE":130650,"TURNOVER":538336.197,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130020,"VOLUME":41419,"OPENINTERESTCHG":-514,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":610,"OPENPRICE":130600,"ZD1_CHG":660,"SETTLEMENTPRICE":129970,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":129360,"LOWESTPRICE":129540},{"OPENINTEREST":38308,"HIGHESTPRICE":131560,"TURNOVER":113722.686,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130300,"VOLUME":8731,"OPENINTERESTCHG":175,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":550,"OPENPRICE":131560,"ZD1_CHG":600,"SETTLEMENTPRICE":130250,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129700,"LOWESTPRICE":129820},{"OPENINTEREST":23190,"HIGHESTPRICE":131230,"TURNOVER":34839.295,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130600,"VOLUME":2669,"OPENINTERESTCHG":58,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":560,"OPENPRICE":130850,"ZD1_CHG":630,"SETTLEMENTPRICE":130530,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129970,"LOWESTPRICE":130130},{"OPENINTEREST":7921,"HIGHESTPRICE":131690,"TURNOVER":20509.846,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130790,"VOLUME":1568,"OPENINTERESTCHG":63,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":840,"OPENPRICE":131690,"ZD1_CHG":830,"SETTLEMENTPRICE":130800,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129960,"LOWESTPRICE":130380},{"OPENINTEREST":1343,"HIGHESTPRICE":131390,"TURNOVER":1466.242,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131000,"VOLUME":112,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-110,"OPENPRICE":130990,"ZD1_CHG":-20,"SETTLEMENTPRICE":130910,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":131020,"LOWESTPRICE":130460},{"OPENINTEREST":1288,"HIGHESTPRICE":131520,"TURNOVER":787.361,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131260,"VOLUME":60,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":40,"OPENPRICE":131170,"ZD1_CHG":80,"SETTLEMENTPRICE":131220,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":131180,"LOWESTPRICE":130920},{"OPENINTEREST":947,"HIGHESTPRICE":131660,"TURNOVER":459.813,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131410,"VOLUME":35,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":670,"OPENPRICE":131300,"ZD1_CHG":710,"SETTLEMENTPRICE":131370,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130700,"LOWESTPRICE":130870},{"OPENINTEREST":1985,"HIGHESTPRICE":132260,"TURNOVER":3120.22,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131590,"VOLUME":237,"OPENINTERESTCHG":-36,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":650,"OPENPRICE":131610,"ZD1_CHG":590,"SETTLEMENTPRICE":131650,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":131000,"LOWESTPRICE":131110},{"OPENINTEREST":187,"HIGHESTPRICE":132160,"TURNOVER":79.153,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132160,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":150,"OPENPRICE":131650,"ZD1_CHG":390,"SETTLEMENTPRICE":131920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":131770,"LOWESTPRICE":131650},{"OPENINTEREST":248,"HIGHESTPRICE":132410,"TURNOVER":158.668,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132230,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":610,"OPENPRICE":132410,"ZD1_CHG":620,"SETTLEMENTPRICE":132220,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":131610,"LOWESTPRICE":131920},{"OPENINTEREST":326277,"HIGHESTPRICE":"","TURNOVER":2865260.864,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":220672,"OPENINTERESTCHG":-4950,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2036,"HIGHESTPRICE":435500,"TURNOVER":39610.898,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427740,"VOLUME":926,"OPENINTERESTCHG":-358,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4740,"OPENPRICE":435500,"ZD1_CHG":-4760,"SETTLEMENTPRICE":427760,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":432500,"LOWESTPRICE":425410},{"OPENINTEREST":50880,"HIGHESTPRICE":436470,"TURNOVER":8572900.063,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428000,"VOLUME":200127,"OPENINTERESTCHG":-6958,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4220,"OPENPRICE":436000,"ZD1_CHG":-4590,"SETTLEMENTPRICE":428370,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":432590,"LOWESTPRICE":425230},{"OPENINTEREST":29632,"HIGHESTPRICE":436990,"TURNOVER":2153460.384,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428140,"VOLUME":50254,"OPENINTERESTCHG":-752,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4130,"OPENPRICE":436000,"ZD1_CHG":-4500,"SETTLEMENTPRICE":428510,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":432640,"LOWESTPRICE":425550},{"OPENINTEREST":10561,"HIGHESTPRICE":435800,"TURNOVER":395026.8,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427560,"VOLUME":9233,"OPENINTERESTCHG":-194,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4050,"OPENPRICE":435800,"ZD1_CHG":-4330,"SETTLEMENTPRICE":427840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":431890,"LOWESTPRICE":425000},{"OPENINTEREST":2149,"HIGHESTPRICE":433730,"TURNOVER":72017.237,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426680,"VOLUME":1688,"OPENINTERESTCHG":-95,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4850,"OPENPRICE":433510,"ZD1_CHG":-4810,"SETTLEMENTPRICE":426640,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":431490,"LOWESTPRICE":424670},{"OPENINTEREST":957,"HIGHESTPRICE":432980,"TURNOVER":16533.931,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426040,"VOLUME":387,"OPENINTERESTCHG":30,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3350,"OPENPRICE":432980,"ZD1_CHG":-4540,"SETTLEMENTPRICE":427230,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":430580,"LOWESTPRICE":424000},{"OPENINTEREST":303,"HIGHESTPRICE":432490,"TURNOVER":5232.546,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426320,"VOLUME":123,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4090,"OPENPRICE":432490,"ZD1_CHG":-3180,"SETTLEMENTPRICE":425410,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":429500,"LOWESTPRICE":423930},{"OPENINTEREST":125,"HIGHESTPRICE":430280,"TURNOVER":1064.647,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426360,"VOLUME":25,"OPENINTERESTCHG":-7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3990,"OPENPRICE":430080,"ZD1_CHG":-3480,"SETTLEMENTPRICE":425850,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":429840,"LOWESTPRICE":423600},{"OPENINTEREST":45,"HIGHESTPRICE":429360,"TURNOVER":510.331,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424380,"VOLUME":12,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5280,"OPENPRICE":429360,"ZD1_CHG":-6170,"SETTLEMENTPRICE":425270,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":430550,"LOWESTPRICE":422940},{"OPENINTEREST":190,"HIGHESTPRICE":427620,"TURNOVER":5740.789,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426750,"VOLUME":135,"OPENINTERESTCHG":38,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4280,"OPENPRICE":427620,"ZD1_CHG":-2770,"SETTLEMENTPRICE":425240,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":429520,"LOWESTPRICE":423740},{"OPENINTEREST":70,"HIGHESTPRICE":429270,"TURNOVER":896.759,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426000,"VOLUME":21,"OPENINTERESTCHG":12,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1570,"OPENPRICE":429270,"ZD1_CHG":-2590,"SETTLEMENTPRICE":427020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":428590,"LOWESTPRICE":424180},{"OPENINTEREST":17,"HIGHESTPRICE":425050,"TURNOVER":423.991,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423730,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4060,"OPENPRICE":425050,"ZD1_CHG":-4320,"SETTLEMENTPRICE":423990,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":428050,"LOWESTPRICE":422660},{"OPENINTEREST":96965,"HIGHESTPRICE":"","TURNOVER":11263418.376,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":262941,"OPENINTERESTCHG":-8284,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2625,"HIGHESTPRICE":2675,"TURNOVER":5363.13,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2660,"VOLUME":1005,"OPENINTERESTCHG":-360,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2669,"ZD1_CHG":-21,"SETTLEMENTPRICE":2668,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2681,"LOWESTPRICE":2660},{"OPENINTEREST":151189,"HIGHESTPRICE":2712,"TURNOVER":817877.416,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2696,"VOLUME":151478,"OPENINTERESTCHG":-11253,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2697,"ZD1_CHG":-2,"SETTLEMENTPRICE":2699,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2698,"LOWESTPRICE":2684},{"OPENINTEREST":222765,"HIGHESTPRICE":2711,"TURNOVER":600596.57,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2694,"VOLUME":111624,"OPENINTERESTCHG":16136,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2690,"ZD1_CHG":-5,"SETTLEMENTPRICE":2690,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2699,"LOWESTPRICE":2660},{"OPENINTEREST":56307,"HIGHESTPRICE":2728,"TURNOVER":52991.142,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2711,"VOLUME":9772,"OPENINTERESTCHG":482,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2710,"ZD1_CHG":-9,"SETTLEMENTPRICE":2711,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2720,"LOWESTPRICE":2683},{"OPENINTEREST":20886,"HIGHESTPRICE":2741,"TURNOVER":15197.978,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2727,"VOLUME":2786,"OPENINTERESTCHG":975,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2729,"ZD1_CHG":-6,"SETTLEMENTPRICE":2727,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2733,"LOWESTPRICE":2701},{"OPENINTEREST":64257,"HIGHESTPRICE":2756,"TURNOVER":96178.454,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2746,"VOLUME":17541,"OPENINTERESTCHG":38,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2741,"ZD1_CHG":-5,"SETTLEMENTPRICE":2741,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2751,"LOWESTPRICE":2722},{"OPENINTEREST":344,"HIGHESTPRICE":2767,"TURNOVER":396.766,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2764,"VOLUME":72,"OPENINTERESTCHG":-3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2748,"ZD1_CHG":-4,"SETTLEMENTPRICE":2755,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2768,"LOWESTPRICE":2745},{"OPENINTEREST":383,"HIGHESTPRICE":2788,"TURNOVER":216.798,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2780,"VOLUME":39,"OPENINTERESTCHG":11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2770,"ZD1_CHG":-7,"SETTLEMENTPRICE":2779,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2787,"LOWESTPRICE":2765},{"OPENINTEREST":193,"HIGHESTPRICE":2802,"TURNOVER":100.404,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2795,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-15,"OPENPRICE":2802,"ZD1_CHG":-9,"SETTLEMENTPRICE":2789,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2804,"LOWESTPRICE":2780},{"OPENINTEREST":2176,"HIGHESTPRICE":2817,"TURNOVER":1284.172,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2810,"VOLUME":229,"OPENINTERESTCHG":-32,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-15,"OPENPRICE":2810,"ZD1_CHG":-8,"SETTLEMENTPRICE":2803,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2818,"LOWESTPRICE":2764},{"OPENINTEREST":65,"HIGHESTPRICE":2825,"TURNOVER":39.444,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2820,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2804,"ZD1_CHG":-16,"SETTLEMENTPRICE":2817,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2836,"LOWESTPRICE":2804},{"OPENINTEREST":117,"HIGHESTPRICE":2853,"TURNOVER":130.894,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2853,"VOLUME":23,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2844,"ZD1_CHG":-2,"SETTLEMENTPRICE":2845,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2855,"LOWESTPRICE":2834},{"OPENINTEREST":521307,"HIGHESTPRICE":"","TURNOVER":1590373.168,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":294594,"OPENINTERESTCHG":5994,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":384,"HIGHESTPRICE":23360,"TURNOVER":70.08,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23360,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-5,"OPENPRICE":23360,"ZD1_CHG":-5,"SETTLEMENTPRICE":23360,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":23360},{"OPENINTEREST":6053,"HIGHESTPRICE":23495,"TURNOVER":33151.865,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23485,"VOLUME":1415,"OPENINTERESTCHG":-80,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":35,"OPENPRICE":23465,"ZD1_CHG":95,"SETTLEMENTPRICE":23425,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23390,"LOWESTPRICE":23370},{"OPENINTEREST":18957,"HIGHESTPRICE":23595,"TURNOVER":147663.705,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23560,"VOLUME":6284,"OPENINTERESTCHG":468,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":15,"OPENPRICE":23510,"ZD1_CHG":80,"SETTLEMENTPRICE":23495,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23480,"LOWESTPRICE":23430},{"OPENINTEREST":742,"HIGHESTPRICE":23675,"TURNOVER":65232.16,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23675,"VOLUME":2771,"OPENINTERESTCHG":-39,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":10,"OPENPRICE":23600,"ZD1_CHG":145,"SETTLEMENTPRICE":23540,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23530,"LOWESTPRICE":23470},{"OPENINTEREST":151,"HIGHESTPRICE":23675,"TURNOVER":1768.09,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23625,"VOLUME":75,"OPENINTERESTCHG":7,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":70,"OPENPRICE":23675,"ZD1_CHG":125,"SETTLEMENTPRICE":23570,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23500,"LOWESTPRICE":23535},{"OPENINTEREST":73,"HIGHESTPRICE":23610,"TURNOVER":896.19,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23610,"VOLUME":38,"OPENINTERESTCHG":18,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":15,"OPENPRICE":23540,"ZD1_CHG":45,"SETTLEMENTPRICE":23580,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23565,"LOWESTPRICE":23540},{"OPENINTEREST":6,"HIGHESTPRICE":23540,"TURNOVER":23.54,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23540,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-20,"OPENPRICE":23540,"ZD1_CHG":-20,"SETTLEMENTPRICE":23540,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23560,"LOWESTPRICE":23540},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":"","ZD1_CHG":60,"SETTLEMENTPRICE":23540,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23480,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23570,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23570,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23570,"LOWESTPRICE":""},{"OPENINTEREST":7,"HIGHESTPRICE":23600,"TURNOVER":141.31,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23600,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":23540,"ZD1_CHG":165,"SETTLEMENTPRICE":23550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23435,"LOWESTPRICE":23540},{"OPENINTEREST":5,"HIGHESTPRICE":23600,"TURNOVER":70.67,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23600,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":120,"OPENPRICE":23535,"ZD1_CHG":165,"SETTLEMENTPRICE":23555,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23435,"LOWESTPRICE":23535},{"OPENINTEREST":4,"HIGHESTPRICE":23600,"TURNOVER":23.6,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23600,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":10,"OPENPRICE":23600,"ZD1_CHG":10,"SETTLEMENTPRICE":23600,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23590,"LOWESTPRICE":23600},{"OPENINTEREST":26385,"HIGHESTPRICE":"","TURNOVER":249041.21,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10597,"OPENINTERESTCHG":379,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2952,"HIGHESTPRICE":947.8,"TURNOVER":151481.58,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":944.96,"VOLUME":1611,"OPENINTERESTCHG":-288,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":14.86,"OPENPRICE":947.8,"ZD1_CHG":19.54,"SETTLEMENTPRICE":940.28,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":925.42,"LOWESTPRICE":935},{"OPENINTEREST":3385,"HIGHESTPRICE":950.24,"TURNOVER":416814.12,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":947.2,"VOLUME":4419,"OPENINTERESTCHG":-181,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":16.18,"OPENPRICE":948.44,"ZD1_CHG":20.16,"SETTLEMENTPRICE":943.22,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":927.04,"LOWESTPRICE":937.06},{"OPENINTEREST":206734,"HIGHESTPRICE":951.2,"TURNOVER":30111588.034,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":948.2,"VOLUME":318936,"OPENINTERESTCHG":-559,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":16.58,"OPENPRICE":951,"ZD1_CHG":20.66,"SETTLEMENTPRICE":944.12,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":927.54,"LOWESTPRICE":938},{"OPENINTEREST":92120,"HIGHESTPRICE":952.8,"TURNOVER":4296582.504,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":950.5,"VOLUME":45405,"OPENINTERESTCHG":3692,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":16.3,"OPENPRICE":950,"ZD1_CHG":20.54,"SETTLEMENTPRICE":946.26,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":929.96,"LOWESTPRICE":940.12},{"OPENINTEREST":19731,"HIGHESTPRICE":955,"TURNOVER":1217013.44,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":952.68,"VOLUME":12833,"OPENINTERESTCHG":1682,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":16,"OPENPRICE":955,"ZD1_CHG":20.34,"SETTLEMENTPRICE":948.34,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":932.34,"LOWESTPRICE":942.26},{"OPENINTEREST":8649,"HIGHESTPRICE":958.18,"TURNOVER":189003.33,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":955.3,"VOLUME":1992,"OPENINTERESTCHG":57,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":14.5,"OPENPRICE":958.18,"ZD1_CHG":21,"SETTLEMENTPRICE":948.8,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":934.3,"LOWESTPRICE":944.48},{"OPENINTEREST":6495,"HIGHESTPRICE":960.1,"TURNOVER":74674.532,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":956.88,"VOLUME":784,"OPENINTERESTCHG":74,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":15.2,"OPENPRICE":960.1,"ZD1_CHG":19.6,"SETTLEMENTPRICE":952.48,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":937.28,"LOWESTPRICE":946.76},{"OPENINTEREST":977,"HIGHESTPRICE":960,"TURNOVER":33590.526,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":959.04,"VOLUME":352,"OPENINTERESTCHG":-1,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":15.18,"OPENPRICE":959.58,"ZD1_CHG":19.96,"SETTLEMENTPRICE":954.26,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":939.08,"LOWESTPRICE":948.86},{"OPENINTEREST":341043,"HIGHESTPRICE":"","TURNOVER":36490748.066,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":386332,"OPENINTERESTCHG":4476,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5962,"HIGHESTPRICE":15862,"TURNOVER":171505.773,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15645,"VOLUME":7356,"OPENINTERESTCHG":-1808,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":360,"OPENPRICE":15768,"ZD1_CHG":462,"SETTLEMENTPRICE":15543,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15183,"LOWESTPRICE":15348},{"OPENINTEREST":24440,"HIGHESTPRICE":15900,"TURNOVER":728720.22,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15683,"VOLUME":31210,"OPENINTERESTCHG":1410,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":371,"OPENPRICE":15900,"ZD1_CHG":489,"SETTLEMENTPRICE":15565,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15194,"LOWESTPRICE":15380},{"OPENINTEREST":322632,"HIGHESTPRICE":15900,"TURNOVER":18701684.8635,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15705,"VOLUME":799758,"OPENINTERESTCHG":-91,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":391,"OPENPRICE":15875,"ZD1_CHG":507,"SETTLEMENTPRICE":15589,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15198,"LOWESTPRICE":15402},{"OPENINTEREST":12112,"HIGHESTPRICE":15950,"TURNOVER":1302119.4345,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15720,"VOLUME":55634,"OPENINTERESTCHG":1044,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":381,"OPENPRICE":15950,"ZD1_CHG":498,"SETTLEMENTPRICE":15603,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15222,"LOWESTPRICE":15418},{"OPENINTEREST":121888,"HIGHESTPRICE":15945,"TURNOVER":2827229.142,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15735,"VOLUME":120645,"OPENINTERESTCHG":3489,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":375,"OPENPRICE":15920,"ZD1_CHG":488,"SETTLEMENTPRICE":15622,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15247,"LOWESTPRICE":15420},{"OPENINTEREST":8559,"HIGHESTPRICE":15940,"TURNOVER":228989.2815,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15746,"VOLUME":9756,"OPENINTERESTCHG":120,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":365,"OPENPRICE":15867,"ZD1_CHG":464,"SETTLEMENTPRICE":15647,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15282,"LOWESTPRICE":15434},{"OPENINTEREST":31659,"HIGHESTPRICE":15999,"TURNOVER":2547332.2575,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15757,"VOLUME":108633,"OPENINTERESTCHG":947,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":393,"OPENPRICE":15999,"ZD1_CHG":518,"SETTLEMENTPRICE":15632,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15239,"LOWESTPRICE":15450},{"OPENINTEREST":2578,"HIGHESTPRICE":15959,"TURNOVER":45895.581,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15769,"VOLUME":1958,"OPENINTERESTCHG":43,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":335,"OPENPRICE":15959,"ZD1_CHG":478,"SETTLEMENTPRICE":15626,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15291,"LOWESTPRICE":15463},{"OPENINTEREST":5553,"HIGHESTPRICE":15980,"TURNOVER":120393.939,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15791,"VOLUME":5129,"OPENINTERESTCHG":471,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":353,"OPENPRICE":15980,"ZD1_CHG":496,"SETTLEMENTPRICE":15648,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15295,"LOWESTPRICE":15474},{"OPENINTEREST":2348,"HIGHESTPRICE":16018,"TURNOVER":57515.9415,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15804,"VOLUME":2448,"OPENINTERESTCHG":-95,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":259,"OPENPRICE":16018,"ZD1_CHG":400,"SETTLEMENTPRICE":15663,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15404,"LOWESTPRICE":15487},{"OPENINTEREST":5897,"HIGHESTPRICE":16016,"TURNOVER":154582.2435,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15819,"VOLUME":6548,"OPENINTERESTCHG":1123,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":347,"OPENPRICE":16016,"ZD1_CHG":428,"SETTLEMENTPRICE":15738,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15391,"LOWESTPRICE":15508},{"OPENINTEREST":1613,"HIGHESTPRICE":16027,"TURNOVER":80541.369,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15828,"VOLUME":3420,"OPENINTERESTCHG":2,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":343,"OPENPRICE":16020,"ZD1_CHG":471,"SETTLEMENTPRICE":15700,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15357,"LOWESTPRICE":15507},{"OPENINTEREST":545241,"HIGHESTPRICE":"","TURNOVER":26966510.046,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1152495,"OPENINTERESTCHG":6655,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":300,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2919,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":2919,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2925,"LOWESTPRICE":""},{"OPENINTEREST":37207,"HIGHESTPRICE":2993,"TURNOVER":26057.142,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2970,"VOLUME":8749,"OPENINTERESTCHG":-599,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":2981,"ZD1_CHG":-20,"SETTLEMENTPRICE":2978,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2990,"LOWESTPRICE":2966},{"OPENINTEREST":2213769,"HIGHESTPRICE":3016,"TURNOVER":2228897.402,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2997,"VOLUME":742347,"OPENINTERESTCHG":-41204,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3010,"ZD1_CHG":-13,"SETTLEMENTPRICE":3002,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3010,"LOWESTPRICE":2993},{"OPENINTEREST":348838,"HIGHESTPRICE":3023,"TURNOVER":184969.715,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3000,"VOLUME":61519,"OPENINTERESTCHG":5002,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-9,"OPENPRICE":3012,"ZD1_CHG":-15,"SETTLEMENTPRICE":3006,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3015,"LOWESTPRICE":2997},{"OPENINTEREST":3114,"HIGHESTPRICE":3035,"TURNOVER":1069.142,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3020,"VOLUME":353,"OPENINTERESTCHG":182,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3032,"ZD1_CHG":-12,"SETTLEMENTPRICE":3028,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3032,"LOWESTPRICE":3016},{"OPENINTEREST":448665,"HIGHESTPRICE":3047,"TURNOVER":371989.027,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3029,"VOLUME":122588,"OPENINTERESTCHG":12593,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3040,"ZD1_CHG":-15,"SETTLEMENTPRICE":3034,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3044,"LOWESTPRICE":3025},{"OPENINTEREST":526,"HIGHESTPRICE":3058,"TURNOVER":88.351,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3040,"VOLUME":29,"OPENINTERESTCHG":13,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3052,"ZD1_CHG":-13,"SETTLEMENTPRICE":3046,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3053,"LOWESTPRICE":3034},{"OPENINTEREST":65652,"HIGHESTPRICE":3060,"TURNOVER":26644.491,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3047,"VOLUME":8745,"OPENINTERESTCHG":4464,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3053,"ZD1_CHG":-10,"SETTLEMENTPRICE":3046,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3057,"LOWESTPRICE":3037},{"OPENINTEREST":3434,"HIGHESTPRICE":3073,"TURNOVER":107.175,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3061,"VOLUME":35,"OPENINTERESTCHG":-6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3069,"ZD1_CHG":-8,"SETTLEMENTPRICE":3062,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3053},{"OPENINTEREST":23643,"HIGHESTPRICE":3073,"TURNOVER":16969.612,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3069,"VOLUME":5537,"OPENINTERESTCHG":-965,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3070,"ZD1_CHG":-2,"SETTLEMENTPRICE":3064,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3071,"LOWESTPRICE":3052},{"OPENINTEREST":287,"HIGHESTPRICE":3089,"TURNOVER":203.184,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3085,"VOLUME":66,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3089,"ZD1_CHG":-1,"SETTLEMENTPRICE":3078,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3086,"LOWESTPRICE":3068},{"OPENINTEREST":306,"HIGHESTPRICE":3100,"TURNOVER":247.106,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3089,"VOLUME":80,"OPENINTERESTCHG":15,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3091,"ZD1_CHG":-4,"SETTLEMENTPRICE":3088,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3093,"LOWESTPRICE":3080},{"OPENINTEREST":3145741,"HIGHESTPRICE":"","TURNOVER":2857242.347,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":950048,"OPENINTERESTCHG":-20496,"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":43,"HIGHESTPRICE":3261,"TURNOVER":42.294,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3248,"VOLUME":13,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-17,"OPENPRICE":3255,"ZD1_CHG":-22,"SETTLEMENTPRICE":3253,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3270,"LOWESTPRICE":3248},{"OPENINTEREST":1,"HIGHESTPRICE":3325,"TURNOVER":3.325,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-7,"OPENPRICE":3325,"ZD1_CHG":-7,"SETTLEMENTPRICE":3325,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3325},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3333,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3333,"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":3308,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":""},{"OPENINTEREST":1,"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":"2702","PRESETTLEMENTPRICE":3310,"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":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3343,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3343,"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":3392,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":""},{"OPENINTEREST":57,"HIGHESTPRICE":"","TURNOVER":45.619,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":510,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3175,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3175,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3175,"LOWESTPRICE":""},{"OPENINTEREST":14719,"HIGHESTPRICE":3220,"TURNOVER":11606.345,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3209,"VOLUME":3613,"OPENINTERESTCHG":-2191,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3219,"ZD1_CHG":-3,"SETTLEMENTPRICE":3212,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3212,"LOWESTPRICE":3202},{"OPENINTEREST":1506389,"HIGHESTPRICE":3247,"TURNOVER":849807.911,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3235,"VOLUME":262519,"OPENINTERESTCHG":-14160,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3241,"ZD1_CHG":-4,"SETTLEMENTPRICE":3237,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3239,"LOWESTPRICE":3227},{"OPENINTEREST":377864,"HIGHESTPRICE":3249,"TURNOVER":143462.266,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3238,"VOLUME":44300,"OPENINTERESTCHG":-933,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3240,"ZD1_CHG":-1,"SETTLEMENTPRICE":3238,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3239,"LOWESTPRICE":3228},{"OPENINTEREST":1202,"HIGHESTPRICE":3255,"TURNOVER":48.757,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3250,"VOLUME":15,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3246,"ZD1_CHG":4,"SETTLEMENTPRICE":3250,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3246,"LOWESTPRICE":3246},{"OPENINTEREST":233127,"HIGHESTPRICE":3263,"TURNOVER":135809.71,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3251,"VOLUME":41754,"OPENINTERESTCHG":6853,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3259,"ZD1_CHG":-6,"SETTLEMENTPRICE":3252,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3257,"LOWESTPRICE":3243},{"OPENINTEREST":190,"HIGHESTPRICE":3271,"TURNOVER":176.109,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3266,"VOLUME":54,"OPENINTERESTCHG":11,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-8,"OPENPRICE":3265,"ZD1_CHG":-3,"SETTLEMENTPRICE":3261,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3269,"LOWESTPRICE":3253},{"OPENINTEREST":946,"HIGHESTPRICE":3276,"TURNOVER":611.164,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":187,"OPENINTERESTCHG":55,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3270,"ZD1_CHG":-7,"SETTLEMENTPRICE":3268,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3271,"LOWESTPRICE":3260},{"OPENINTEREST":80,"HIGHESTPRICE":3276,"TURNOVER":19.63,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3276,"ZD1_CHG":-14,"SETTLEMENTPRICE":3271,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3284,"LOWESTPRICE":3269},{"OPENINTEREST":4342,"HIGHESTPRICE":3275,"TURNOVER":1355.511,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3267,"VOLUME":415,"OPENINTERESTCHG":-12,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3264,"ZD1_CHG":-2,"SETTLEMENTPRICE":3266,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3269,"LOWESTPRICE":3257},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3275,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3275,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3275,"LOWESTPRICE":""},{"OPENINTEREST":17,"HIGHESTPRICE":3277,"TURNOVER":3.277,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3277,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3277,"ZD1_CHG":-10,"SETTLEMENTPRICE":3277,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3287,"LOWESTPRICE":3277},{"OPENINTEREST":2139393,"HIGHESTPRICE":"","TURNOVER":1142900.68,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":352864,"OPENINTERESTCHG":-10374,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3924,"HIGHESTPRICE":14595,"TURNOVER":699.54,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14560,"VOLUME":96,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":155,"OPENPRICE":14565,"ZD1_CHG":145,"SETTLEMENTPRICE":14570,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14415,"LOWESTPRICE":14560},{"OPENINTEREST":39439,"HIGHESTPRICE":14700,"TURNOVER":548594.185,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14580,"VOLUME":75138,"OPENINTERESTCHG":-11017,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14600,"ZD1_CHG":45,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14550},{"OPENINTEREST":82697,"HIGHESTPRICE":14730,"TURNOVER":981996.2625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":134335,"OPENINTERESTCHG":12158,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14730,"ZD1_CHG":65,"SETTLEMENTPRICE":14620,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14550,"LOWESTPRICE":14565},{"OPENINTEREST":6790,"HIGHESTPRICE":14670,"TURNOVER":53252.7275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":7290,"OPENINTERESTCHG":359,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":60,"OPENPRICE":14620,"ZD1_CHG":70,"SETTLEMENTPRICE":14605,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14555},{"OPENINTEREST":904,"HIGHESTPRICE":14680,"TURNOVER":6513.265,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":891,"OPENINTERESTCHG":26,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14640,"ZD1_CHG":70,"SETTLEMENTPRICE":14620,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14570},{"OPENINTEREST":1305,"HIGHESTPRICE":14690,"TURNOVER":4070.2775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14625,"VOLUME":557,"OPENINTERESTCHG":52,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14620,"ZD1_CHG":80,"SETTLEMENTPRICE":14615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14550},{"OPENINTEREST":113,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14595,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":""},{"OPENINTEREST":136,"HIGHESTPRICE":14650,"TURNOVER":65.775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":14605,"ZD1_CHG":60,"SETTLEMENTPRICE":14615,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14605},{"OPENINTEREST":66,"HIGHESTPRICE":14690,"TURNOVER":161.03,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14640,"VOLUME":22,"OPENINTERESTCHG":15,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14615,"ZD1_CHG":75,"SETTLEMENTPRICE":14635,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14565,"LOWESTPRICE":14600},{"OPENINTEREST":231,"HIGHESTPRICE":14775,"TURNOVER":124.6125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14625,"VOLUME":17,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":14655,"ZD1_CHG":5,"SETTLEMENTPRICE":14660,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14620,"LOWESTPRICE":14605},{"OPENINTEREST":28,"HIGHESTPRICE":14660,"TURNOVER":29.2725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14605,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":14640,"ZD1_CHG":15,"SETTLEMENTPRICE":14635,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14605},{"OPENINTEREST":15,"HIGHESTPRICE":14660,"TURNOVER":87.8325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14630,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14645,"ZD1_CHG":-15,"SETTLEMENTPRICE":14635,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14645,"LOWESTPRICE":14615},{"OPENINTEREST":135648,"HIGHESTPRICE":"","TURNOVER":1595594.78,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":218371,"OPENINTERESTCHG":1598,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":29606,"HIGHESTPRICE":539.7,"TURNOVER":5642093.48,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":531.1,"VOLUME":106018,"OPENINTERESTCHG":-2519,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.1,"OPENPRICE":522,"ZD1_CHG":5.1,"SETTLEMENTPRICE":532.1,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":526,"LOWESTPRICE":521.3},{"OPENINTEREST":24464,"HIGHESTPRICE":530.1,"TURNOVER":1770762.16,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.4,"VOLUME":33873,"OPENINTERESTCHG":1019,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.3,"OPENPRICE":514,"ZD1_CHG":6,"SETTLEMENTPRICE":522.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":517.4,"LOWESTPRICE":512.5},{"OPENINTEREST":11069,"HIGHESTPRICE":524,"TURNOVER":350397.52,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518,"VOLUME":6773,"OPENINTERESTCHG":634,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.5,"OPENPRICE":509.1,"ZD1_CHG":5.2,"SETTLEMENTPRICE":517.3,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":512.8,"LOWESTPRICE":507.6},{"OPENINTEREST":8263,"HIGHESTPRICE":520.6,"TURNOVER":183281.1,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.5,"VOLUME":3569,"OPENINTERESTCHG":215,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.6,"OPENPRICE":505.1,"ZD1_CHG":5.6,"SETTLEMENTPRICE":513.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":509.9,"LOWESTPRICE":504.9},{"OPENINTEREST":2842,"HIGHESTPRICE":517.2,"TURNOVER":47861.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":513.2,"VOLUME":935,"OPENINTERESTCHG":212,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4,"OPENPRICE":501.6,"ZD1_CHG":5.4,"SETTLEMENTPRICE":511.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":507.8,"LOWESTPRICE":500.8},{"OPENINTEREST":632,"HIGHESTPRICE":511.9,"TURNOVER":4464.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.3,"VOLUME":88,"OPENINTERESTCHG":-27,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.4,"OPENPRICE":500,"ZD1_CHG":5.4,"SETTLEMENTPRICE":507.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":505.9,"LOWESTPRICE":499.5},{"OPENINTEREST":1014,"HIGHESTPRICE":510.1,"TURNOVER":14284.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.1,"VOLUME":282,"OPENINTERESTCHG":78,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.4,"OPENPRICE":498,"ZD1_CHG":7,"SETTLEMENTPRICE":506.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":502.1,"LOWESTPRICE":497.1},{"OPENINTEREST":50,"HIGHESTPRICE":504,"TURNOVER":150.29,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":504,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.9,"OPENPRICE":495.3,"ZD1_CHG":4,"SETTLEMENTPRICE":500.9,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":500,"LOWESTPRICE":495.3},{"OPENINTEREST":132,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.1,"OPENPRICE":"","ZD1_CHG":3.1,"SETTLEMENTPRICE":503,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":499.9,"LOWESTPRICE":""},{"OPENINTEREST":211,"HIGHESTPRICE":502.2,"TURNOVER":199.37,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.2,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.6,"OPENPRICE":496,"ZD1_CHG":3.2,"SETTLEMENTPRICE":498.4,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":499,"LOWESTPRICE":495.9},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2,"OPENPRICE":"","ZD1_CHG":2,"SETTLEMENTPRICE":497,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":495,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":495.6,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":495.6,"LOWESTPRICE":""},{"OPENINTEREST":44,"HIGHESTPRICE":501.7,"TURNOVER":99.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":501.7,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.7,"OPENPRICE":496.9,"ZD1_CHG":8.1,"SETTLEMENTPRICE":499.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":493.6,"LOWESTPRICE":496.9},{"OPENINTEREST":128,"HIGHESTPRICE":502,"TURNOVER":100.3,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.8,"OPENPRICE":501,"ZD1_CHG":5.3,"SETTLEMENTPRICE":501.5,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":496.7,"LOWESTPRICE":501},{"OPENINTEREST":94,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":499.3,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":499.3,"LOWESTPRICE":""},{"OPENINTEREST":27,"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":67,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":495.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":495.6,"LOWESTPRICE":""},{"OPENINTEREST":49,"HIGHESTPRICE":498.5,"TURNOVER":149.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.5,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.4,"OPENPRICE":497,"ZD1_CHG":1.4,"SETTLEMENTPRICE":497.5,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":497.1,"LOWESTPRICE":497},{"OPENINTEREST":104,"HIGHESTPRICE":497.9,"TURNOVER":49.79,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497.9,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.7,"OPENPRICE":497.9,"ZD1_CHG":1.7,"SETTLEMENTPRICE":497.9,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":496.2,"LOWESTPRICE":497.9},{"OPENINTEREST":76,"HIGHESTPRICE":498.5,"TURNOVER":99.15,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.5,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.3,"OPENPRICE":493,"ZD1_CHG":2.5,"SETTLEMENTPRICE":495.7,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":496,"LOWESTPRICE":493},{"OPENINTEREST":78879,"HIGHESTPRICE":"","TURNOVER":8013992.29,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":151555,"OPENINTERESTCHG":-391,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":29314,"HIGHESTPRICE":4631,"TURNOVER":266865.04,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4579,"VOLUME":58303,"OPENINTERESTCHG":-4659,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":17,"OPENPRICE":4560,"ZD1_CHG":19,"SETTLEMENTPRICE":4577,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4560,"LOWESTPRICE":4525},{"OPENINTEREST":39933,"HIGHESTPRICE":4452,"TURNOVER":188301.143,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4392,"VOLUME":42804,"OPENINTERESTCHG":3490,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":27,"OPENPRICE":4355,"ZD1_CHG":20,"SETTLEMENTPRICE":4399,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4372,"LOWESTPRICE":4347},{"OPENINTEREST":28316,"HIGHESTPRICE":4305,"TURNOVER":50905.515,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4252,"VOLUME":11971,"OPENINTERESTCHG":1002,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":36,"OPENPRICE":4203,"ZD1_CHG":36,"SETTLEMENTPRICE":4252,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4216,"LOWESTPRICE":4195},{"OPENINTEREST":2884,"HIGHESTPRICE":4157,"TURNOVER":6227.286,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4108,"VOLUME":1515,"OPENINTERESTCHG":209,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":39,"OPENPRICE":4050,"ZD1_CHG":37,"SETTLEMENTPRICE":4110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4071,"LOWESTPRICE":4044},{"OPENINTEREST":1245,"HIGHESTPRICE":4033,"TURNOVER":3526.167,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3970,"VOLUME":882,"OPENINTERESTCHG":117,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":51,"OPENPRICE":3950,"ZD1_CHG":24,"SETTLEMENTPRICE":3997,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3946,"LOWESTPRICE":3912},{"OPENINTEREST":112,"HIGHESTPRICE":3916,"TURNOVER":154.92,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3889,"VOLUME":40,"OPENINTERESTCHG":7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-4,"OPENPRICE":3860,"ZD1_CHG":12,"SETTLEMENTPRICE":3873,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3877,"LOWESTPRICE":3859},{"OPENINTEREST":81,"HIGHESTPRICE":3828,"TURNOVER":7.637,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3828,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":11,"OPENPRICE":3809,"ZD1_CHG":21,"SETTLEMENTPRICE":3818,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3807,"LOWESTPRICE":3809},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3769,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3769,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3769,"LOWESTPRICE":""},{"OPENINTEREST":72,"HIGHESTPRICE":3820,"TURNOVER":3.82,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3820,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":81,"OPENPRICE":3820,"ZD1_CHG":81,"SETTLEMENTPRICE":3820,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3739,"LOWESTPRICE":3820},{"OPENINTEREST":16,"HIGHESTPRICE":3775,"TURNOVER":11.271,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3775,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":1,"OPENPRICE":3744,"ZD1_CHG":19,"SETTLEMENTPRICE":3757,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3756,"LOWESTPRICE":3744},{"OPENINTEREST":17,"HIGHESTPRICE":3783,"TURNOVER":15.127,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3783,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":74,"OPENPRICE":3781,"ZD1_CHG":76,"SETTLEMENTPRICE":3781,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3707,"LOWESTPRICE":3780},{"OPENINTEREST":14,"HIGHESTPRICE":3784,"TURNOVER":14.95,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3784,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":29,"OPENPRICE":3711,"ZD1_CHG":76,"SETTLEMENTPRICE":3737,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3708,"LOWESTPRICE":3711},{"OPENINTEREST":102030,"HIGHESTPRICE":"","TURNOVER":516032.876,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":115529,"OPENINTERESTCHG":159,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":127072,"HIGHESTPRICE":3564,"TURNOVER":1677946.632,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3519,"VOLUME":478253,"OPENINTERESTCHG":2812,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":46,"OPENPRICE":3438,"ZD1_CHG":57,"SETTLEMENTPRICE":3508,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3462,"LOWESTPRICE":3431},{"OPENINTEREST":44596,"HIGHESTPRICE":3438,"TURNOVER":181442.334,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":53497,"OPENINTERESTCHG":1302,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":22,"OPENPRICE":3342,"ZD1_CHG":33,"SETTLEMENTPRICE":3391,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3334},{"OPENINTEREST":173524,"HIGHESTPRICE":3355,"TURNOVER":602521.736,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3316,"VOLUME":182270,"OPENINTERESTCHG":7040,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":17,"OPENPRICE":3274,"ZD1_CHG":28,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":3256},{"OPENINTEREST":42314,"HIGHESTPRICE":3256,"TURNOVER":44745.052,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3224,"VOLUME":13917,"OPENINTERESTCHG":400,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":11,"OPENPRICE":3172,"ZD1_CHG":20,"SETTLEMENTPRICE":3215,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3204,"LOWESTPRICE":3164},{"OPENINTEREST":56689,"HIGHESTPRICE":3181,"TURNOVER":96311.26,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3157,"VOLUME":30616,"OPENINTERESTCHG":-1772,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":16,"OPENPRICE":3121,"ZD1_CHG":28,"SETTLEMENTPRICE":3145,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3100},{"OPENINTEREST":1273,"HIGHESTPRICE":3130,"TURNOVER":1265.928,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3107,"VOLUME":409,"OPENINTERESTCHG":-76,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":6,"OPENPRICE":3068,"ZD1_CHG":18,"SETTLEMENTPRICE":3095,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3089,"LOWESTPRICE":3060},{"OPENINTEREST":3197,"HIGHESTPRICE":3086,"TURNOVER":8787.131,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3067,"VOLUME":2874,"OPENINTERESTCHG":-325,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":8,"OPENPRICE":3028,"ZD1_CHG":18,"SETTLEMENTPRICE":3057,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3049,"LOWESTPRICE":3015},{"OPENINTEREST":308,"HIGHESTPRICE":3062,"TURNOVER":221.958,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3047,"VOLUME":73,"OPENINTERESTCHG":-8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":12,"OPENPRICE":2999,"ZD1_CHG":19,"SETTLEMENTPRICE":3040,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3028,"LOWESTPRICE":2999},{"OPENINTEREST":3536,"HIGHESTPRICE":3047,"TURNOVER":5481.034,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3022,"VOLUME":1815,"OPENINTERESTCHG":113,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":1,"OPENPRICE":2998,"ZD1_CHG":4,"SETTLEMENTPRICE":3019,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3018,"LOWESTPRICE":2979},{"OPENINTEREST":531,"HIGHESTPRICE":3030,"TURNOVER":412.418,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3011,"VOLUME":137,"OPENINTERESTCHG":9,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":4,"OPENPRICE":2980,"ZD1_CHG":5,"SETTLEMENTPRICE":3010,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3006,"LOWESTPRICE":2979},{"OPENINTEREST":787,"HIGHESTPRICE":3021,"TURNOVER":761.963,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3000,"VOLUME":254,"OPENINTERESTCHG":-8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":4,"OPENPRICE":2974,"ZD1_CHG":5,"SETTLEMENTPRICE":2999,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2995,"LOWESTPRICE":2968},{"OPENINTEREST":191,"HIGHESTPRICE":3001,"TURNOVER":322.855,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2987,"VOLUME":108,"OPENINTERESTCHG":49,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-2,"OPENPRICE":2970,"ZD1_CHG":-4,"SETTLEMENTPRICE":2989,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2991,"LOWESTPRICE":2967},{"OPENINTEREST":454018,"HIGHESTPRICE":"","TURNOVER":2620220.301,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":764223,"OPENINTERESTCHG":9536,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1151,"HIGHESTPRICE":4504,"TURNOVER":1533.053,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4467,"VOLUME":343,"OPENINTERESTCHG":-233,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-78,"OPENPRICE":4504,"ZD1_CHG":-80,"SETTLEMENTPRICE":4469,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4547,"LOWESTPRICE":4400},{"OPENINTEREST":149525,"HIGHESTPRICE":4204,"TURNOVER":724064.891,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4192,"VOLUME":173456,"OPENINTERESTCHG":-6897,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":4151,"ZD1_CHG":22,"SETTLEMENTPRICE":4174,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4170,"LOWESTPRICE":4143},{"OPENINTEREST":213719,"HIGHESTPRICE":4036,"TURNOVER":361805.964,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4020,"VOLUME":90225,"OPENINTERESTCHG":8420,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":13,"OPENPRICE":3985,"ZD1_CHG":23,"SETTLEMENTPRICE":4010,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3997,"LOWESTPRICE":3978},{"OPENINTEREST":87029,"HIGHESTPRICE":3878,"TURNOVER":66848.389,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3861,"VOLUME":17346,"OPENINTERESTCHG":1079,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":3802,"ZD1_CHG":14,"SETTLEMENTPRICE":3853,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3847,"LOWESTPRICE":3802},{"OPENINTEREST":72611,"HIGHESTPRICE":3724,"TURNOVER":87288.433,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3709,"VOLUME":23576,"OPENINTERESTCHG":2386,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-1,"OPENPRICE":3680,"ZD1_CHG":6,"SETTLEMENTPRICE":3702,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3703,"LOWESTPRICE":3673},{"OPENINTEREST":7712,"HIGHESTPRICE":3614,"TURNOVER":11215.117,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3600,"VOLUME":3122,"OPENINTERESTCHG":158,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-7,"OPENPRICE":3583,"ZD1_CHG":1,"SETTLEMENTPRICE":3592,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3599,"LOWESTPRICE":3568},{"OPENINTEREST":1203,"HIGHESTPRICE":3603,"TURNOVER":925.17,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3593,"VOLUME":258,"OPENINTERESTCHG":70,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-4,"OPENPRICE":3575,"ZD1_CHG":4,"SETTLEMENTPRICE":3585,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3589,"LOWESTPRICE":3568},{"OPENINTEREST":796,"HIGHESTPRICE":3595,"TURNOVER":82.418,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3589,"VOLUME":23,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3576,"ZD1_CHG":-2,"SETTLEMENTPRICE":3583,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3591,"LOWESTPRICE":3570},{"OPENINTEREST":192,"HIGHESTPRICE":3599,"TURNOVER":32.279,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3586,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-3,"OPENPRICE":3582,"ZD1_CHG":-3,"SETTLEMENTPRICE":3586,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3589,"LOWESTPRICE":3580},{"OPENINTEREST":207,"HIGHESTPRICE":3595,"TURNOVER":14.359,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3594,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-5,"OPENPRICE":3575,"ZD1_CHG":0,"SETTLEMENTPRICE":3589,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3594,"LOWESTPRICE":3575},{"OPENINTEREST":938,"HIGHESTPRICE":3600,"TURNOVER":430.182,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3593,"VOLUME":120,"OPENINTERESTCHG":7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-12,"OPENPRICE":3590,"ZD1_CHG":-3,"SETTLEMENTPRICE":3584,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3596,"LOWESTPRICE":3565},{"OPENINTEREST":9,"HIGHESTPRICE":3584,"TURNOVER":3.584,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3584,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-2,"OPENPRICE":3584,"ZD1_CHG":-2,"SETTLEMENTPRICE":3584,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3586,"LOWESTPRICE":3584},{"OPENINTEREST":300,"HIGHESTPRICE":3576,"TURNOVER":237.69,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3539,"VOLUME":67,"OPENINTERESTCHG":-8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3544,"ZD1_CHG":-7,"SETTLEMENTPRICE":3547,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3546,"LOWESTPRICE":3519},{"OPENINTEREST":411,"HIGHESTPRICE":3468,"TURNOVER":13.845,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3459,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3461,"ZD1_CHG":0,"SETTLEMENTPRICE":3461,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3459,"LOWESTPRICE":3457},{"OPENINTEREST":72,"HIGHESTPRICE":3457,"TURNOVER":10.368,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3457,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-12,"OPENPRICE":3454,"ZD1_CHG":-11,"SETTLEMENTPRICE":3456,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3468,"LOWESTPRICE":3454},{"OPENINTEREST":54,"HIGHESTPRICE":3476,"TURNOVER":17.325,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3476,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-16,"OPENPRICE":3461,"ZD1_CHG":-5,"SETTLEMENTPRICE":3465,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3481,"LOWESTPRICE":3443},{"OPENINTEREST":535929,"HIGHESTPRICE":"","TURNOVER":1254523.067,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":308562,"OPENINTERESTCHG":4984,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":938,"HIGHESTPRICE":13145,"TURNOVER":453.835,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12975,"VOLUME":70,"OPENINTERESTCHG":10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-50,"OPENPRICE":13145,"ZD1_CHG":-40,"SETTLEMENTPRICE":12965,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13015,"LOWESTPRICE":12665},{"OPENINTEREST":31846,"HIGHESTPRICE":13115,"TURNOVER":909189.13,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13030,"VOLUME":140106,"OPENINTERESTCHG":-4171,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-135,"OPENPRICE":13110,"ZD1_CHG":-80,"SETTLEMENTPRICE":12975,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13110,"LOWESTPRICE":12900},{"OPENINTEREST":65618,"HIGHESTPRICE":13100,"TURNOVER":446333.07,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12985,"VOLUME":68895,"OPENINTERESTCHG":-1030,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-145,"OPENPRICE":13085,"ZD1_CHG":-115,"SETTLEMENTPRICE":12955,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13100,"LOWESTPRICE":12880},{"OPENINTEREST":20005,"HIGHESTPRICE":13040,"TURNOVER":40558.345,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12930,"VOLUME":6290,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-165,"OPENPRICE":13040,"ZD1_CHG":-130,"SETTLEMENTPRICE":12895,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13060,"LOWESTPRICE":12815},{"OPENINTEREST":669,"HIGHESTPRICE":12945,"TURNOVER":1875.0875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12890,"VOLUME":291,"OPENINTERESTCHG":55,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-110,"OPENPRICE":12820,"ZD1_CHG":-105,"SETTLEMENTPRICE":12885,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12995,"LOWESTPRICE":12795},{"OPENINTEREST":6654,"HIGHESTPRICE":12950,"TURNOVER":22835.605,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12875,"VOLUME":3560,"OPENINTERESTCHG":231,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-170,"OPENPRICE":12880,"ZD1_CHG":-120,"SETTLEMENTPRICE":12825,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12995,"LOWESTPRICE":12755},{"OPENINTEREST":53,"HIGHESTPRICE":12800,"TURNOVER":6.4,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12800,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-220,"OPENPRICE":12800,"ZD1_CHG":-220,"SETTLEMENTPRICE":12800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13020,"LOWESTPRICE":12800},{"OPENINTEREST":30,"HIGHESTPRICE":12840,"TURNOVER":31.9875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12790,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-295,"OPENPRICE":12840,"ZD1_CHG":-300,"SETTLEMENTPRICE":12795,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13090,"LOWESTPRICE":12775},{"OPENINTEREST":63,"HIGHESTPRICE":12790,"TURNOVER":19.18,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12790,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-270,"OPENPRICE":12785,"ZD1_CHG":-265,"SETTLEMENTPRICE":12785,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13055,"LOWESTPRICE":12785},{"OPENINTEREST":278,"HIGHESTPRICE":12970,"TURNOVER":751.86,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12865,"VOLUME":117,"OPENINTERESTCHG":-17,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-200,"OPENPRICE":12850,"ZD1_CHG":-185,"SETTLEMENTPRICE":12850,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13050,"LOWESTPRICE":12780},{"OPENINTEREST":10,"HIGHESTPRICE":12900,"TURNOVER":32.14,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12865,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-245,"OPENPRICE":12820,"ZD1_CHG":-235,"SETTLEMENTPRICE":12855,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13100,"LOWESTPRICE":12820},{"OPENINTEREST":9,"HIGHESTPRICE":13010,"TURNOVER":38.985,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12945,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-160,"OPENPRICE":13000,"ZD1_CHG":-210,"SETTLEMENTPRICE":12995,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13155,"LOWESTPRICE":12945},{"OPENINTEREST":126173,"HIGHESTPRICE":"","TURNOVER":1422125.625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":219349,"OPENINTERESTCHG":-4919,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":165,"HIGHESTPRICE":16985,"TURNOVER":371.445,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16830,"VOLUME":22,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":16985,"ZD1_CHG":10,"SETTLEMENTPRICE":16880,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16820,"LOWESTPRICE":16825},{"OPENINTEREST":62825,"HIGHESTPRICE":16950,"TURNOVER":1748409.845,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16905,"VOLUME":103452,"OPENINTERESTCHG":-2604,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":5,"OPENPRICE":16880,"ZD1_CHG":10,"SETTLEMENTPRICE":16900,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16895,"LOWESTPRICE":16830},{"OPENINTEREST":276,"HIGHESTPRICE":16965,"TURNOVER":2469.59,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16925,"VOLUME":146,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":16885,"ZD1_CHG":20,"SETTLEMENTPRICE":16915,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16905,"LOWESTPRICE":16840},{"OPENINTEREST":4680,"HIGHESTPRICE":16980,"TURNOVER":37519.705,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16925,"VOLUME":2216,"OPENINTERESTCHG":23,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":20,"OPENPRICE":16900,"ZD1_CHG":15,"SETTLEMENTPRICE":16930,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16910,"LOWESTPRICE":16855},{"OPENINTEREST":90622,"HIGHESTPRICE":17895,"TURNOVER":1407634.97,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17835,"VOLUME":78898,"OPENINTERESTCHG":1818,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":17790,"ZD1_CHG":5,"SETTLEMENTPRICE":17840,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17830,"LOWESTPRICE":17775},{"OPENINTEREST":130,"HIGHESTPRICE":17855,"TURNOVER":427.995,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17835,"VOLUME":24,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-15,"OPENPRICE":17825,"ZD1_CHG":-10,"SETTLEMENTPRICE":17830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17845,"LOWESTPRICE":17790},{"OPENINTEREST":41,"HIGHESTPRICE":17825,"TURNOVER":17.825,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17825,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-20,"OPENPRICE":17825,"ZD1_CHG":-20,"SETTLEMENTPRICE":17825,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17845,"LOWESTPRICE":17825},{"OPENINTEREST":8411,"HIGHESTPRICE":17915,"TURNOVER":40776.24,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17825,"VOLUME":2285,"OPENINTERESTCHG":-128,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":17790,"ZD1_CHG":-10,"SETTLEMENTPRICE":17845,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17835,"LOWESTPRICE":17765},{"OPENINTEREST":46,"HIGHESTPRICE":17880,"TURNOVER":71.405,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17845,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":15,"OPENPRICE":17880,"ZD1_CHG":10,"SETTLEMENTPRICE":17850,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17835,"LOWESTPRICE":17830},{"OPENINTEREST":30,"HIGHESTPRICE":17805,"TURNOVER":35.605,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17800,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":17805,"ZD1_CHG":0,"SETTLEMENTPRICE":17800,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17800,"LOWESTPRICE":17800},{"OPENINTEREST":167226,"HIGHESTPRICE":"","TURNOVER":3237734.625,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":187050,"OPENINTERESTCHG":-888,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":520,"HIGHESTPRICE":14695,"TURNOVER":3066.8,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":210,"OPENINTERESTCHG":-110,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-55,"OPENPRICE":14660,"ZD1_CHG":-40,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14655,"LOWESTPRICE":14575},{"OPENINTEREST":12372,"HIGHESTPRICE":14815,"TURNOVER":280140.765,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14730,"VOLUME":19007,"OPENINTERESTCHG":-2387,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":15,"OPENPRICE":14740,"ZD1_CHG":10,"SETTLEMENTPRICE":14735,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14720,"LOWESTPRICE":14675},{"OPENINTEREST":42614,"HIGHESTPRICE":14875,"TURNOVER":782245.575,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14800,"VOLUME":52834,"OPENINTERESTCHG":1475,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":15,"OPENPRICE":14795,"ZD1_CHG":10,"SETTLEMENTPRICE":14805,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14790,"LOWESTPRICE":14740},{"OPENINTEREST":23320,"HIGHESTPRICE":15055,"TURNOVER":192036.17,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14990,"VOLUME":12812,"OPENINTERESTCHG":1123,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":15,"OPENPRICE":14960,"ZD1_CHG":20,"SETTLEMENTPRICE":14985,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14970,"LOWESTPRICE":14920},{"OPENINTEREST":16338,"HIGHESTPRICE":15045,"TURNOVER":52009.135,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14955,"VOLUME":3473,"OPENINTERESTCHG":668,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":10,"OPENPRICE":14890,"ZD1_CHG":-10,"SETTLEMENTPRICE":14975,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14965,"LOWESTPRICE":14890},{"OPENINTEREST":19900,"HIGHESTPRICE":15035,"TURNOVER":108100.06,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14955,"VOLUME":7224,"OPENINTERESTCHG":354,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":14955,"ZD1_CHG":-5,"SETTLEMENTPRICE":14960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14960,"LOWESTPRICE":14890},{"OPENINTEREST":11,"HIGHESTPRICE":15000,"TURNOVER":44.915,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14960,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-40,"OPENPRICE":15000,"ZD1_CHG":-50,"SETTLEMENTPRICE":14970,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15010,"LOWESTPRICE":14955},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14955,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14955,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14955,"LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15025,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15025,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15025,"LOWESTPRICE":""},{"OPENINTEREST":26,"HIGHESTPRICE":14960,"TURNOVER":14.96,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14960,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-55,"OPENPRICE":14960,"ZD1_CHG":-55,"SETTLEMENTPRICE":14960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15015,"LOWESTPRICE":14960},{"OPENINTEREST":17,"HIGHESTPRICE":15070,"TURNOVER":30.135,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15065,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":35,"OPENPRICE":15070,"ZD1_CHG":35,"SETTLEMENTPRICE":15065,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15030,"LOWESTPRICE":15065},{"OPENINTEREST":2,"HIGHESTPRICE":15100,"TURNOVER":30.2,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15100,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":50,"OPENPRICE":15100,"ZD1_CHG":50,"SETTLEMENTPRICE":15100,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15050,"LOWESTPRICE":15100},{"OPENINTEREST":115149,"HIGHESTPRICE":"","TURNOVER":1417718.715,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":95568,"OPENINTERESTCHG":1123,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":106,"HIGHESTPRICE":4500,"TURNOVER":9,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4500,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-104,"OPENPRICE":4500,"ZD1_CHG":-104,"SETTLEMENTPRICE":4500,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4604,"LOWESTPRICE":4500},{"OPENINTEREST":153161,"HIGHESTPRICE":4680,"TURNOVER":781287.826,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4628,"VOLUME":167798,"OPENINTERESTCHG":-4781,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":4656,"ZD1_CHG":-10,"SETTLEMENTPRICE":4656,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4638,"LOWESTPRICE":4626},{"OPENINTEREST":393,"HIGHESTPRICE":4676,"TURNOVER":880.868,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4636,"VOLUME":189,"OPENINTERESTCHG":63,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":48,"OPENPRICE":4662,"ZD1_CHG":24,"SETTLEMENTPRICE":4660,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4612,"LOWESTPRICE":4636},{"OPENINTEREST":269769,"HIGHESTPRICE":4676,"TURNOVER":620831.95,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4642,"VOLUME":133268,"OPENINTERESTCHG":24285,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":4670,"ZD1_CHG":-2,"SETTLEMENTPRICE":4658,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4644,"LOWESTPRICE":4638},{"OPENINTEREST":2653,"HIGHESTPRICE":4696,"TURNOVER":2025.31,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4664,"VOLUME":433,"OPENINTERESTCHG":160,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4688,"ZD1_CHG":0,"SETTLEMENTPRICE":4676,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4664,"LOWESTPRICE":4662},{"OPENINTEREST":89607,"HIGHESTPRICE":4904,"TURNOVER":120032.16,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4874,"VOLUME":24554,"OPENINTERESTCHG":4301,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":20,"OPENPRICE":4878,"ZD1_CHG":6,"SETTLEMENTPRICE":4888,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4868,"LOWESTPRICE":4872},{"OPENINTEREST":51,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4896,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4896,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4896,"LOWESTPRICE":""},{"OPENINTEREST":2218,"HIGHESTPRICE":4926,"TURNOVER":835.416,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4900,"VOLUME":170,"OPENINTERESTCHG":23,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":4918,"ZD1_CHG":4,"SETTLEMENTPRICE":4914,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4896,"LOWESTPRICE":4900},{"OPENINTEREST":193,"HIGHESTPRICE":4936,"TURNOVER":9.842,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4906,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":4936,"ZD1_CHG":8,"SETTLEMENTPRICE":4920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4898,"LOWESTPRICE":4906},{"OPENINTEREST":4308,"HIGHESTPRICE":4952,"TURNOVER":3205.532,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4926,"VOLUME":649,"OPENINTERESTCHG":180,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":26,"OPENPRICE":4940,"ZD1_CHG":14,"SETTLEMENTPRICE":4938,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4912,"LOWESTPRICE":4922},{"OPENINTEREST":95,"HIGHESTPRICE":4952,"TURNOVER":14.854,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4950,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":56,"OPENPRICE":4952,"ZD1_CHG":56,"SETTLEMENTPRICE":4950,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4894,"LOWESTPRICE":4950},{"OPENINTEREST":175,"HIGHESTPRICE":4962,"TURNOVER":94.1,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4948,"VOLUME":19,"OPENINTERESTCHG":-7,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":16,"OPENPRICE":4960,"ZD1_CHG":12,"SETTLEMENTPRICE":4952,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4936,"LOWESTPRICE":4948},{"OPENINTEREST":522729,"HIGHESTPRICE":"","TURNOVER":1529226.858,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":327087,"OPENINTERESTCHG":24223,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":3852,"TURNOVER":46.128,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3832,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-36,"OPENPRICE":3852,"ZD1_CHG":-48,"SETTLEMENTPRICE":3844,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3880,"LOWESTPRICE":3832},{"OPENINTEREST":5368,"HIGHESTPRICE":3902,"TURNOVER":49994.616,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":3213,"OPENINTERESTCHG":-15,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3880,"ZD1_CHG":-4,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3884,"LOWESTPRICE":3878},{"OPENINTEREST":19555,"HIGHESTPRICE":3910,"TURNOVER":66497.192,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3890,"VOLUME":4266,"OPENINTERESTCHG":225,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3890,"ZD1_CHG":0,"SETTLEMENTPRICE":3896,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3884},{"OPENINTEREST":328,"HIGHESTPRICE":3918,"TURNOVER":59218.952,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3904,"VOLUME":3786,"OPENINTERESTCHG":27,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":3910,"ZD1_CHG":2,"SETTLEMENTPRICE":3910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3902,"LOWESTPRICE":3902},{"OPENINTEREST":73,"HIGHESTPRICE":3924,"TURNOVER":156.8,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3916,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":3918,"ZD1_CHG":6,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3910,"LOWESTPRICE":3910},{"OPENINTEREST":11,"HIGHESTPRICE":3990,"TURNOVER":15.96,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3990,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":40,"OPENPRICE":3990,"ZD1_CHG":40,"SETTLEMENTPRICE":3990,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3950,"LOWESTPRICE":3990},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3978,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3978,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3978,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3988,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":3988,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3990,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3996,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-8,"OPENPRICE":"","ZD1_CHG":-8,"SETTLEMENTPRICE":3996,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4004,"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":4000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4000,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4000,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4032,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4032,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4032,"LOWESTPRICE":""},{"OPENINTEREST":25378,"HIGHESTPRICE":"","TURNOVER":175929.648,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11279,"OPENINTERESTCHG":236,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5150,"HIGHESTPRICE":3044,"TURNOVER":13371.6,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3032.5,"VOLUME":885,"OPENINTERESTCHG":-136,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":43,"OPENPRICE":3014.5,"ZD1_CHG":54,"SETTLEMENTPRICE":3021.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2978.5,"LOWESTPRICE":2995.5},{"OPENINTEREST":11871,"HIGHESTPRICE":2081,"TURNOVER":34021.925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2024,"VOLUME":3338,"OPENINTERESTCHG":328,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":34,"OPENPRICE":2010,"ZD1_CHG":20,"SETTLEMENTPRICE":2038,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2004,"LOWESTPRICE":1991},{"OPENINTEREST":22502,"HIGHESTPRICE":1695,"TURNOVER":121627.355,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1604.5,"VOLUME":14863,"OPENINTERESTCHG":1065,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-44.5,"OPENPRICE":1661,"ZD1_CHG":-76.5,"SETTLEMENTPRICE":1636.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1681,"LOWESTPRICE":1603},{"OPENINTEREST":341,"HIGHESTPRICE":1923,"TURNOVER":1809.4675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1838.5,"VOLUME":193,"OPENINTERESTCHG":113,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-22,"OPENPRICE":1900,"ZD1_CHG":-58.5,"SETTLEMENTPRICE":1875,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1897,"LOWESTPRICE":1838.5},{"OPENINTEREST":1709,"HIGHESTPRICE":2099.5,"TURNOVER":3331.705,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2029.5,"VOLUME":324,"OPENINTERESTCHG":71,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-26.5,"OPENPRICE":2084.5,"ZD1_CHG":-53.5,"SETTLEMENTPRICE":2056.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2083,"LOWESTPRICE":2029.5},{"OPENINTEREST":93,"HIGHESTPRICE":2137.5,"TURNOVER":286.6075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2112.5,"VOLUME":27,"OPENINTERESTCHG":9,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-24,"OPENPRICE":2135,"ZD1_CHG":-34.5,"SETTLEMENTPRICE":2123,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2147,"LOWESTPRICE":2108.5},{"OPENINTEREST":677,"HIGHESTPRICE":1545,"TURNOVER":351.845,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1516.5,"VOLUME":46,"OPENINTERESTCHG":18,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-12.5,"OPENPRICE":1545,"ZD1_CHG":-25.5,"SETTLEMENTPRICE":1529.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1542,"LOWESTPRICE":1516.5},{"OPENINTEREST":202,"HIGHESTPRICE":1838.5,"TURNOVER":315.635,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1795.5,"VOLUME":35,"OPENINTERESTCHG":25,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":3.5,"OPENPRICE":1794,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":1803.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1800,"LOWESTPRICE":1794},{"OPENINTEREST":42545,"HIGHESTPRICE":"","TURNOVER":175116.14,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19711,"OPENINTERESTCHG":1493,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11065547,"HIGHESTPRICE":"","TURNOVER":122704747.691,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6827903,"OPENINTERESTCHG":-1071,"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":"145","o_code":"0000","update_date":"20260810 15:31:00","o_curmetalindex":[{"PRECLOSEPRICE":5538.42,"HIGHESTPRICE":5527.16,"LASTPRICE":5513.92,"SETTLEMENTPRICE":5501.46,"CLOSEPRICE":5513.92,"TRADINGDAY":"20260810","UPDOWN1":-6.02,"LOWESTPRICE":5479.49,"UPDOWN2":-18.48,"AVGPRICE":5498.3,"OPENPRICE":5527.09,"UPDOWN":-24.5}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108250,"TURNOVER":997.281093,"PRODUCTGROUPID":"cu","YEARVOLUME":4158.1376,"YEARTURNOVER":213159.0684705,"VOLUME":185448,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":105950,"AVGPRICE":107553.718},{"HIGHESTPRICE":96720,"TURNOVER":53.6693725,"PRODUCTGROUPID":"bc","YEARVOLUME":138.145,"YEARTURNOVER":6321.990826,"VOLUME":11188,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95110,"AVGPRICE":95940.959},{"HIGHESTPRICE":24185,"TURNOVER":287.98026425,"PRODUCTGROUPID":"al","YEARVOLUME":8158.2275,"YEARTURNOVER":99011.48166625,"VOLUME":239579,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23860,"AVGPRICE":24040.526},{"HIGHESTPRICE":25830,"TURNOVER":320.42818425,"PRODUCTGROUPID":"zn","YEARVOLUME":3090.9012,"YEARTURNOVER":37935.48450075,"VOLUME":250537,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25355,"AVGPRICE":25579.31},{"HIGHESTPRICE":16050,"TURNOVER":72.740325,"PRODUCTGROUPID":"pb","YEARVOLUME":1338.162,"YEARTURNOVER":11036.31782375,"VOLUME":92310,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15605,"AVGPRICE":15760.01},{"HIGHESTPRICE":132410,"TURNOVER":286.5260864,"PRODUCTGROUPID":"ni","YEARVOLUME":8649.028,"YEARTURNOVER":120710.2360436,"VOLUME":220672,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128810,"AVGPRICE":129842.52},{"HIGHESTPRICE":436990,"TURNOVER":1126.3418376,"PRODUCTGROUPID":"sn","YEARVOLUME":5432.0541,"YEARTURNOVER":217949.2394528,"VOLUME":262941,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":422660,"AVGPRICE":428362.955},{"HIGHESTPRICE":2853,"TURNOVER":159.0373168,"PRODUCTGROUPID":"ao","YEARVOLUME":7416.6648,"YEARTURNOVER":41936.9121798,"VOLUME":294594,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2660,"AVGPRICE":2699.263},{"HIGHESTPRICE":23675,"TURNOVER":24.904121,"PRODUCTGROUPID":"ad","YEARVOLUME":185.6123,"YEARTURNOVER":4289.446831,"VOLUME":10597,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23360,"AVGPRICE":23501.105},{"HIGHESTPRICE":960.1,"TURNOVER":3649.0748066,"PRODUCTGROUPID":"au","YEARVOLUME":5290.9683,"YEARTURNOVER":542175.9372716,"VOLUME":386332,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":935,"AVGPRICE":944.544},{"HIGHESTPRICE":16027,"TURNOVER":2696.6510046,"PRODUCTGROUPID":"ag","YEARVOLUME":19750.7518,"YEARTURNOVER":568626.783288,"VOLUME":1152495,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15348,"AVGPRICE":15598.917},{"HIGHESTPRICE":3100,"TURNOVER":285.7242347,"PRODUCTGROUPID":"rb","YEARVOLUME":12812.806,"YEARTURNOVER":40083.5532295,"VOLUME":950048,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2966,"AVGPRICE":3007.472},{"HIGHESTPRICE":3325,"TURNOVER":0.0045619,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3476,"YEARTURNOVER":4.5389109,"VOLUME":14,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3248,"AVGPRICE":3258.5},{"HIGHESTPRICE":3277,"TURNOVER":114.290068,"PRODUCTGROUPID":"hc","YEARVOLUME":7248.2729,"YEARTURNOVER":24075.8904286,"VOLUME":352864,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3202,"AVGPRICE":3238.927},{"HIGHESTPRICE":14775,"TURNOVER":159.559478,"PRODUCTGROUPID":"ss","YEARVOLUME":4303.7361,"YEARTURNOVER":31318.826102,"VOLUME":218371,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14550,"AVGPRICE":14613.614},{"HIGHESTPRICE":539.7,"TURNOVER":801.399229,"PRODUCTGROUPID":"sc","YEARVOLUME":2239.4532,"YEARTURNOVER":129124.747018,"VOLUME":151555,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":493,"AVGPRICE":528.784},{"HIGHESTPRICE":4631,"TURNOVER":51.6032876,"PRODUCTGROUPID":"lu","YEARVOLUME":2167.2404,"YEARTURNOVER":9127.2030775,"VOLUME":115529,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3711,"AVGPRICE":4466.696},{"HIGHESTPRICE":3564,"TURNOVER":262.0220301,"PRODUCTGROUPID":"fu","YEARVOLUME":13693.4663,"YEARTURNOVER":48506.3569852,"VOLUME":764223,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2967,"AVGPRICE":3428.607},{"HIGHESTPRICE":4504,"TURNOVER":125.4523067,"PRODUCTGROUPID":"bu","YEARVOLUME":9408.5058,"YEARTURNOVER":38092.0647115,"VOLUME":308562,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3443,"AVGPRICE":4065.708},{"HIGHESTPRICE":13145,"TURNOVER":142.2125625,"PRODUCTGROUPID":"br","YEARVOLUME":5607.2522,"YEARTURNOVER":41278.28464725,"VOLUME":219349,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12665,"AVGPRICE":12966.785},{"HIGHESTPRICE":17915,"TURNOVER":323.7734625,"PRODUCTGROUPID":"ru","YEARVOLUME":4997.284,"YEARTURNOVER":84809.4848845,"VOLUME":187050,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16825,"AVGPRICE":17309.461},{"HIGHESTPRICE":15100,"TURNOVER":141.7718715,"PRODUCTGROUPID":"nr","YEARVOLUME":1799.1303,"YEARTURNOVER":25745.9277095,"VOLUME":95568,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14575,"AVGPRICE":14834.659},{"HIGHESTPRICE":4962,"TURNOVER":152.9226858,"PRODUCTGROUPID":"sp","YEARVOLUME":4505.6663,"YEARTURNOVER":22796.3892226,"VOLUME":327087,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4500,"AVGPRICE":4675.291},{"HIGHESTPRICE":3990,"TURNOVER":17.5929648,"PRODUCTGROUPID":"op","YEARVOLUME":81.6585,"YEARTURNOVER":1320.407268,"VOLUME":11279,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3832,"AVGPRICE":3899.496},{"HIGHESTPRICE":3044,"TURNOVER":17.511614,"PRODUCTGROUPID":"ec","YEARVOLUME":524.1961,"YEARTURNOVER":5413.6450624,"VOLUME":19711,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1516.5,"AVGPRICE":1776.837},{"HIGHESTPRICE":"","TURNOVER":12270.4747691,"PRODUCTGROUPID":"","YEARVOLUME":132998.6683,"YEARTURNOVER":2364850.2176115,"VOLUME":6827903,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8209","o_trade_day":"8217","report_date":"20260810"}