{"o_IMChangeDate":"20150813","showlength":"1","o_day":"14","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":7790,"HIGHESTPRICE":108580,"TURNOVER":420818.55,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108300,"VOLUME":7775,"OPENINTERESTCHG":-5095,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-80,"OPENPRICE":108580,"ZD1_CHG":-20,"SETTLEMENTPRICE":108240,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":108320,"LOWESTPRICE":108030},{"OPENINTEREST":204710,"HIGHESTPRICE":107990,"TURNOVER":4040523.93,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107690,"VOLUME":75051,"OPENINTERESTCHG":-4182,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-150,"OPENPRICE":107930,"ZD1_CHG":-130,"SETTLEMENTPRICE":107670,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":107820,"LOWESTPRICE":107360},{"OPENINTEREST":168203,"HIGHESTPRICE":107760,"TURNOVER":2211610.05,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107460,"VOLUME":41170,"OPENINTERESTCHG":-994,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-210,"OPENPRICE":107710,"ZD1_CHG":-180,"SETTLEMENTPRICE":107430,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107640,"LOWESTPRICE":107100},{"OPENINTEREST":48289,"HIGHESTPRICE":107570,"TURNOVER":427640.45,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107260,"VOLUME":7977,"OPENINTERESTCHG":987,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-160,"OPENPRICE":107430,"ZD1_CHG":-110,"SETTLEMENTPRICE":107210,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107370,"LOWESTPRICE":106930},{"OPENINTEREST":60362,"HIGHESTPRICE":107400,"TURNOVER":277377.905,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107110,"VOLUME":5180,"OPENINTERESTCHG":677,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-180,"OPENPRICE":107250,"ZD1_CHG":-160,"SETTLEMENTPRICE":107090,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107270,"LOWESTPRICE":106780},{"OPENINTEREST":29286,"HIGHESTPRICE":107240,"TURNOVER":108143.445,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106920,"VOLUME":2022,"OPENINTERESTCHG":1,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":107060,"ZD1_CHG":-100,"SETTLEMENTPRICE":106960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107020,"LOWESTPRICE":106610},{"OPENINTEREST":12990,"HIGHESTPRICE":107100,"TURNOVER":59620.055,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106800,"VOLUME":1117,"OPENINTERESTCHG":563,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-50,"OPENPRICE":107000,"ZD1_CHG":0,"SETTLEMENTPRICE":106750,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":106800,"LOWESTPRICE":106500},{"OPENINTEREST":17960,"HIGHESTPRICE":107050,"TURNOVER":47159.315,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106770,"VOLUME":883,"OPENINTERESTCHG":-70,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":40,"OPENPRICE":106860,"ZD1_CHG":0,"SETTLEMENTPRICE":106810,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":106770,"LOWESTPRICE":106470},{"OPENINTEREST":8996,"HIGHESTPRICE":106960,"TURNOVER":6722.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106700,"VOLUME":126,"OPENINTERESTCHG":-9,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-110,"OPENPRICE":106870,"ZD1_CHG":-110,"SETTLEMENTPRICE":106700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106810,"LOWESTPRICE":106410},{"OPENINTEREST":4886,"HIGHESTPRICE":106930,"TURNOVER":8321.165,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106680,"VOLUME":156,"OPENINTERESTCHG":25,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-100,"OPENPRICE":106910,"ZD1_CHG":-100,"SETTLEMENTPRICE":106680,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":106780,"LOWESTPRICE":106400},{"OPENINTEREST":4531,"HIGHESTPRICE":106900,"TURNOVER":9755.935,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106700,"VOLUME":183,"OPENINTERESTCHG":45,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":20,"OPENPRICE":106850,"ZD1_CHG":100,"SETTLEMENTPRICE":106620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":106600,"LOWESTPRICE":106370},{"OPENINTEREST":2325,"HIGHESTPRICE":106810,"TURNOVER":17055.86,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106600,"VOLUME":320,"OPENINTERESTCHG":133,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-260,"OPENPRICE":106740,"ZD1_CHG":-250,"SETTLEMENTPRICE":106590,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":106850,"LOWESTPRICE":106230},{"OPENINTEREST":570328,"HIGHESTPRICE":"","TURNOVER":7634748.77,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":141960,"OPENINTERESTCHG":-7919,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1190,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96500,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":96500,"LOWESTPRICE":""},{"OPENINTEREST":14343,"HIGHESTPRICE":96380,"TURNOVER":319882.68,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96010,"VOLUME":6663,"OPENINTERESTCHG":-247,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-100,"OPENPRICE":96100,"ZD1_CHG":-100,"SETTLEMENTPRICE":96010,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96110,"LOWESTPRICE":95600},{"OPENINTEREST":6433,"HIGHESTPRICE":95990,"TURNOVER":47010.3,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95740,"VOLUME":982,"OPENINTERESTCHG":221,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-110,"OPENPRICE":95710,"ZD1_CHG":-110,"SETTLEMENTPRICE":95740,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":95850,"LOWESTPRICE":95420},{"OPENINTEREST":200,"HIGHESTPRICE":95590,"TURNOVER":668.065,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95490,"VOLUME":14,"OPENINTERESTCHG":-7,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-40,"OPENPRICE":95580,"ZD1_CHG":20,"SETTLEMENTPRICE":95430,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95470,"LOWESTPRICE":95160},{"OPENINTEREST":111,"HIGHESTPRICE":95540,"TURNOVER":95.45,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95540,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-130,"OPENPRICE":95360,"ZD1_CHG":-40,"SETTLEMENTPRICE":95450,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95580,"LOWESTPRICE":95360},{"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":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95320,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95320,"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":95120,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95120,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95120,"LOWESTPRICE":""},{"OPENINTEREST":22285,"HIGHESTPRICE":"","TURNOVER":367656.495,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7661,"OPENINTERESTCHG":-31,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15050,"HIGHESTPRICE":24105,"TURNOVER":29929.5,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23900,"VOLUME":2500,"OPENINTERESTCHG":-520,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-175,"OPENPRICE":24105,"ZD1_CHG":-215,"SETTLEMENTPRICE":23940,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24115,"LOWESTPRICE":23800},{"OPENINTEREST":214610,"HIGHESTPRICE":24170,"TURNOVER":1850729.79,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23885,"VOLUME":154553,"OPENINTERESTCHG":-16098,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-215,"OPENPRICE":24145,"ZD1_CHG":-275,"SETTLEMENTPRICE":23945,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24160,"LOWESTPRICE":23810},{"OPENINTEREST":228180,"HIGHESTPRICE":24170,"TURNOVER":1436526.185,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23885,"VOLUME":119978,"OPENINTERESTCHG":7109,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-215,"OPENPRICE":24100,"ZD1_CHG":-275,"SETTLEMENTPRICE":23945,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24160,"LOWESTPRICE":23795},{"OPENINTEREST":68018,"HIGHESTPRICE":24135,"TURNOVER":336577.3275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23845,"VOLUME":28151,"OPENINTERESTCHG":6026,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-210,"OPENPRICE":24075,"ZD1_CHG":-275,"SETTLEMENTPRICE":23910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24120,"LOWESTPRICE":23765},{"OPENINTEREST":54370,"HIGHESTPRICE":24105,"TURNOVER":101446.285,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23805,"VOLUME":8498,"OPENINTERESTCHG":1294,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-235,"OPENPRICE":23955,"ZD1_CHG":-305,"SETTLEMENTPRICE":23875,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24110,"LOWESTPRICE":23725},{"OPENINTEREST":31006,"HIGHESTPRICE":24085,"TURNOVER":127403.0975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23775,"VOLUME":10688,"OPENINTERESTCHG":3399,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-195,"OPENPRICE":24050,"ZD1_CHG":-260,"SETTLEMENTPRICE":23840,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24035,"LOWESTPRICE":23680},{"OPENINTEREST":9165,"HIGHESTPRICE":24045,"TURNOVER":7909.84,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23780,"VOLUME":664,"OPENINTERESTCHG":240,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-205,"OPENPRICE":24035,"ZD1_CHG":-245,"SETTLEMENTPRICE":23820,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24025,"LOWESTPRICE":23670},{"OPENINTEREST":8106,"HIGHESTPRICE":24025,"TURNOVER":11491.7325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23770,"VOLUME":965,"OPENINTERESTCHG":150,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-235,"OPENPRICE":24010,"ZD1_CHG":-280,"SETTLEMENTPRICE":23815,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24050,"LOWESTPRICE":23675},{"OPENINTEREST":6318,"HIGHESTPRICE":24035,"TURNOVER":21051.0975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23765,"VOLUME":1764,"OPENINTERESTCHG":829,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-150,"OPENPRICE":24035,"ZD1_CHG":-250,"SETTLEMENTPRICE":23865,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24015,"LOWESTPRICE":23660},{"OPENINTEREST":3009,"HIGHESTPRICE":24010,"TURNOVER":5025.105,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23790,"VOLUME":422,"OPENINTERESTCHG":75,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-190,"OPENPRICE":24000,"ZD1_CHG":-215,"SETTLEMENTPRICE":23815,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24005,"LOWESTPRICE":23675},{"OPENINTEREST":1448,"HIGHESTPRICE":24000,"TURNOVER":3176.3875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23815,"VOLUME":267,"OPENINTERESTCHG":83,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-235,"OPENPRICE":24000,"ZD1_CHG":-210,"SETTLEMENTPRICE":23790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24025,"LOWESTPRICE":23670},{"OPENINTEREST":417,"HIGHESTPRICE":23940,"TURNOVER":1118.45,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23875,"VOLUME":94,"OPENINTERESTCHG":-10,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-260,"OPENPRICE":23930,"ZD1_CHG":-180,"SETTLEMENTPRICE":23795,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24055,"LOWESTPRICE":23675},{"OPENINTEREST":639697,"HIGHESTPRICE":"","TURNOVER":3932384.7975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":328544,"OPENINTERESTCHG":2577,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5380,"HIGHESTPRICE":25680,"TURNOVER":5111.2625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25625,"VOLUME":400,"OPENINTERESTCHG":-65,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-20,"OPENPRICE":25520,"ZD1_CHG":50,"SETTLEMENTPRICE":25555,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":25575,"LOWESTPRICE":25490},{"OPENINTEREST":99167,"HIGHESTPRICE":25730,"TURNOVER":1101388.2125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25655,"VOLUME":85916,"OPENINTERESTCHG":-7041,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":25615,"ZD1_CHG":-50,"SETTLEMENTPRICE":25635,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25705,"LOWESTPRICE":25530},{"OPENINTEREST":130735,"HIGHESTPRICE":25785,"TURNOVER":947283.785,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25695,"VOLUME":73755,"OPENINTERESTCHG":5818,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-65,"OPENPRICE":25625,"ZD1_CHG":-55,"SETTLEMENTPRICE":25685,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25750,"LOWESTPRICE":25585},{"OPENINTEREST":30204,"HIGHESTPRICE":25805,"TURNOVER":296036.8,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25675,"VOLUME":23033,"OPENINTERESTCHG":3165,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":25660,"ZD1_CHG":-70,"SETTLEMENTPRICE":25705,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25745,"LOWESTPRICE":25605},{"OPENINTEREST":10724,"HIGHESTPRICE":25775,"TURNOVER":30765.02,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25700,"VOLUME":2397,"OPENINTERESTCHG":619,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-85,"OPENPRICE":25685,"ZD1_CHG":-50,"SETTLEMENTPRICE":25665,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25750,"LOWESTPRICE":25590},{"OPENINTEREST":1810,"HIGHESTPRICE":25730,"TURNOVER":4552.4375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25645,"VOLUME":355,"OPENINTERESTCHG":17,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":25680,"ZD1_CHG":-90,"SETTLEMENTPRICE":25645,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25735,"LOWESTPRICE":25545},{"OPENINTEREST":850,"HIGHESTPRICE":25660,"TURNOVER":447.465,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25635,"VOLUME":35,"OPENINTERESTCHG":-7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-125,"OPENPRICE":25585,"ZD1_CHG":-55,"SETTLEMENTPRICE":25565,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25690,"LOWESTPRICE":25505},{"OPENINTEREST":816,"HIGHESTPRICE":25645,"TURNOVER":255.5475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25600,"VOLUME":20,"OPENINTERESTCHG":-7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-20,"OPENPRICE":25575,"ZD1_CHG":30,"SETTLEMENTPRICE":25550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25570,"LOWESTPRICE":25475},{"OPENINTEREST":180,"HIGHESTPRICE":25635,"TURNOVER":407.7825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25580,"VOLUME":32,"OPENINTERESTCHG":11,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-220,"OPENPRICE":25595,"ZD1_CHG":-125,"SETTLEMENTPRICE":25485,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25705,"LOWESTPRICE":25455},{"OPENINTEREST":169,"HIGHESTPRICE":25610,"TURNOVER":357.5275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25555,"VOLUME":28,"OPENINTERESTCHG":12,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":25555,"ZD1_CHG":-70,"SETTLEMENTPRICE":25535,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25625,"LOWESTPRICE":25470},{"OPENINTEREST":95,"HIGHESTPRICE":25560,"TURNOVER":63.8075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25480,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-120,"OPENPRICE":25560,"ZD1_CHG":-160,"SETTLEMENTPRICE":25520,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25640,"LOWESTPRICE":25480},{"OPENINTEREST":89,"HIGHESTPRICE":25525,"TURNOVER":12.7625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25525,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-120,"OPENPRICE":25525,"ZD1_CHG":-120,"SETTLEMENTPRICE":25525,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25645,"LOWESTPRICE":25525},{"OPENINTEREST":280219,"HIGHESTPRICE":"","TURNOVER":2386682.41,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":185977,"OPENINTERESTCHG":2522,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3095,"HIGHESTPRICE":15880,"TURNOVER":910.175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15800,"VOLUME":115,"OPENINTERESTCHG":-70,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":15880,"ZD1_CHG":-100,"SETTLEMENTPRICE":15825,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15900,"LOWESTPRICE":15700},{"OPENINTEREST":39136,"HIGHESTPRICE":15915,"TURNOVER":354874.655,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15825,"VOLUME":44797,"OPENINTERESTCHG":-2387,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-125,"OPENPRICE":15890,"ZD1_CHG":-140,"SETTLEMENTPRICE":15840,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15775},{"OPENINTEREST":74526,"HIGHESTPRICE":15925,"TURNOVER":338713.0325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15830,"VOLUME":42725,"OPENINTERESTCHG":4584,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":15885,"ZD1_CHG":-155,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15985,"LOWESTPRICE":15790},{"OPENINTEREST":8034,"HIGHESTPRICE":15955,"TURNOVER":28324.8075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15865,"VOLUME":3569,"OPENINTERESTCHG":1315,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":15950,"ZD1_CHG":-150,"SETTLEMENTPRICE":15870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":15820},{"OPENINTEREST":328,"HIGHESTPRICE":15930,"TURNOVER":516.805,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":65,"OPENINTERESTCHG":18,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-140,"OPENPRICE":15900,"ZD1_CHG":-115,"SETTLEMENTPRICE":15900,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":15865},{"OPENINTEREST":481,"HIGHESTPRICE":15955,"TURNOVER":628.815,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":79,"OPENINTERESTCHG":24,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":15910,"ZD1_CHG":-95,"SETTLEMENTPRICE":15915,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16045,"LOWESTPRICE":15860},{"OPENINTEREST":41,"HIGHESTPRICE":15965,"TURNOVER":103.57,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15960,"VOLUME":13,"OPENINTERESTCHG":11,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-120,"OPENPRICE":15915,"ZD1_CHG":-90,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16050,"LOWESTPRICE":15915},{"OPENINTEREST":32,"HIGHESTPRICE":15935,"TURNOVER":31.86,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15935,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-125,"OPENPRICE":15930,"ZD1_CHG":-120,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":15925},{"OPENINTEREST":54,"HIGHESTPRICE":16065,"TURNOVER":31.9525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":16065,"ZD1_CHG":-130,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16085,"LOWESTPRICE":15935},{"OPENINTEREST":138,"HIGHESTPRICE":16015,"TURNOVER":407.385,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":51,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-120,"OPENPRICE":15975,"ZD1_CHG":-95,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16095,"LOWESTPRICE":15930},{"OPENINTEREST":96,"HIGHESTPRICE":15985,"TURNOVER":159.4425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15920,"VOLUME":20,"OPENINTERESTCHG":11,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":15955,"ZD1_CHG":-120,"SETTLEMENTPRICE":15940,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":15890},{"OPENINTEREST":32,"HIGHESTPRICE":16030,"TURNOVER":71.9225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-85,"OPENPRICE":15980,"ZD1_CHG":-150,"SETTLEMENTPRICE":15980,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16065,"LOWESTPRICE":15915},{"OPENINTEREST":125993,"HIGHESTPRICE":"","TURNOVER":724774.4225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":91451,"OPENINTERESTCHG":3513,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12378,"HIGHESTPRICE":127400,"TURNOVER":2437.824,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126800,"VOLUME":192,"OPENINTERESTCHG":-72,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1490,"OPENPRICE":127300,"ZD1_CHG":-1660,"SETTLEMENTPRICE":126970,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":128460,"LOWESTPRICE":126800},{"OPENINTEREST":143973,"HIGHESTPRICE":128820,"TURNOVER":2128035.367,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127040,"VOLUME":166812,"OPENINTERESTCHG":5616,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1170,"OPENPRICE":128360,"ZD1_CHG":-1700,"SETTLEMENTPRICE":127570,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128740,"LOWESTPRICE":126720},{"OPENINTEREST":114775,"HIGHESTPRICE":129020,"TURNOVER":701998.955,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127260,"VOLUME":54945,"OPENINTERESTCHG":6689,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1190,"OPENPRICE":128890,"ZD1_CHG":-1690,"SETTLEMENTPRICE":127760,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128950,"LOWESTPRICE":127010},{"OPENINTEREST":45030,"HIGHESTPRICE":129300,"TURNOVER":154565.786,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127550,"VOLUME":12076,"OPENINTERESTCHG":2485,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1180,"OPENPRICE":129100,"ZD1_CHG":-1620,"SETTLEMENTPRICE":127990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129170,"LOWESTPRICE":127320},{"OPENINTEREST":25146,"HIGHESTPRICE":129580,"TURNOVER":65593.732,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127880,"VOLUME":5115,"OPENINTERESTCHG":947,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1250,"OPENPRICE":129470,"ZD1_CHG":-1600,"SETTLEMENTPRICE":128230,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129480,"LOWESTPRICE":127590},{"OPENINTEREST":9953,"HIGHESTPRICE":129930,"TURNOVER":38691.662,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128120,"VOLUME":3008,"OPENINTERESTCHG":564,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1190,"OPENPRICE":129700,"ZD1_CHG":-1690,"SETTLEMENTPRICE":128620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129810,"LOWESTPRICE":127870},{"OPENINTEREST":1549,"HIGHESTPRICE":130250,"TURNOVER":3531.783,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128420,"VOLUME":274,"OPENINTERESTCHG":65,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-800,"OPENPRICE":129870,"ZD1_CHG":-1270,"SETTLEMENTPRICE":128890,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129690,"LOWESTPRICE":128180},{"OPENINTEREST":1295,"HIGHESTPRICE":130640,"TURNOVER":2052.568,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128750,"VOLUME":159,"OPENINTERESTCHG":22,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1150,"OPENPRICE":130200,"ZD1_CHG":-1490,"SETTLEMENTPRICE":129090,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":130240,"LOWESTPRICE":128350},{"OPENINTEREST":949,"HIGHESTPRICE":130530,"TURNOVER":905.384,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128800,"VOLUME":70,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-910,"OPENPRICE":130390,"ZD1_CHG":-1450,"SETTLEMENTPRICE":129340,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130250,"LOWESTPRICE":128560},{"OPENINTEREST":2298,"HIGHESTPRICE":130870,"TURNOVER":5937.169,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128990,"VOLUME":459,"OPENINTERESTCHG":116,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-880,"OPENPRICE":130560,"ZD1_CHG":-1240,"SETTLEMENTPRICE":129350,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130230,"LOWESTPRICE":128680},{"OPENINTEREST":192,"HIGHESTPRICE":130880,"TURNOVER":233.332,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129250,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-780,"OPENPRICE":130880,"ZD1_CHG":-1150,"SETTLEMENTPRICE":129620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130400,"LOWESTPRICE":129170},{"OPENINTEREST":327,"HIGHESTPRICE":130780,"TURNOVER":676.097,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129660,"VOLUME":52,"OPENINTERESTCHG":46,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-560,"OPENPRICE":130700,"ZD1_CHG":-910,"SETTLEMENTPRICE":130010,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130570,"LOWESTPRICE":129600},{"OPENINTEREST":357865,"HIGHESTPRICE":"","TURNOVER":3104659.659,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":243180,"OPENINTERESTCHG":16476,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2002,"HIGHESTPRICE":428000,"TURNOVER":770.4,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428000,"VOLUME":18,"OPENINTERESTCHG":-18,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1430,"OPENPRICE":428000,"ZD1_CHG":1430,"SETTLEMENTPRICE":428000,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":426570,"LOWESTPRICE":428000},{"OPENINTEREST":43140,"HIGHESTPRICE":430360,"TURNOVER":6864583.804,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427380,"VOLUME":160363,"OPENINTERESTCHG":-2447,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":850,"OPENPRICE":428610,"ZD1_CHG":170,"SETTLEMENTPRICE":428060,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":427210,"LOWESTPRICE":425800},{"OPENINTEREST":29817,"HIGHESTPRICE":430500,"TURNOVER":2178301.613,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427520,"VOLUME":50869,"OPENINTERESTCHG":-710,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":880,"OPENPRICE":428470,"ZD1_CHG":190,"SETTLEMENTPRICE":428210,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":427330,"LOWESTPRICE":426030},{"OPENINTEREST":10898,"HIGHESTPRICE":430030,"TURNOVER":429194.658,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426900,"VOLUME":10031,"OPENINTERESTCHG":-228,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1130,"OPENPRICE":428890,"ZD1_CHG":170,"SETTLEMENTPRICE":427860,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":426730,"LOWESTPRICE":425610},{"OPENINTEREST":2269,"HIGHESTPRICE":429740,"TURNOVER":34746.06,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426360,"VOLUME":813,"OPENINTERESTCHG":-9,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":540,"OPENPRICE":427500,"ZD1_CHG":-480,"SETTLEMENTPRICE":427380,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":426840,"LOWESTPRICE":425210},{"OPENINTEREST":1031,"HIGHESTPRICE":429360,"TURNOVER":13183.918,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425890,"VOLUME":309,"OPENINTERESTCHG":13,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":20,"OPENPRICE":427840,"ZD1_CHG":-750,"SETTLEMENTPRICE":426660,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":426640,"LOWESTPRICE":424160},{"OPENINTEREST":309,"HIGHESTPRICE":428570,"TURNOVER":1280.523,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426130,"VOLUME":30,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1480,"OPENPRICE":427840,"ZD1_CHG":770,"SETTLEMENTPRICE":426840,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":425360,"LOWESTPRICE":425390},{"OPENINTEREST":115,"HIGHESTPRICE":426090,"TURNOVER":85.147,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425380,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1750,"OPENPRICE":426090,"ZD1_CHG":1400,"SETTLEMENTPRICE":425730,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":423980,"LOWESTPRICE":425380},{"OPENINTEREST":46,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423870,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":690,"OPENPRICE":"","ZD1_CHG":690,"SETTLEMENTPRICE":423870,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":423180,"LOWESTPRICE":""},{"OPENINTEREST":219,"HIGHESTPRICE":428720,"TURNOVER":1793.348,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426040,"VOLUME":42,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2680,"OPENPRICE":428010,"ZD1_CHG":1740,"SETTLEMENTPRICE":426980,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":424300,"LOWESTPRICE":424170},{"OPENINTEREST":75,"HIGHESTPRICE":428300,"TURNOVER":469.617,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425700,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1120,"OPENPRICE":427870,"ZD1_CHG":-100,"SETTLEMENTPRICE":426920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":425800,"LOWESTPRICE":425700},{"OPENINTEREST":15,"HIGHESTPRICE":426110,"TURNOVER":85.152,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426110,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1110,"OPENPRICE":425410,"ZD1_CHG":-760,"SETTLEMENTPRICE":425760,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":426870,"LOWESTPRICE":425410},{"OPENINTEREST":89936,"HIGHESTPRICE":"","TURNOVER":9524494.24,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":222490,"OPENINTERESTCHG":-3400,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2610,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2660,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":2660,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2660,"LOWESTPRICE":""},{"OPENINTEREST":103710,"HIGHESTPRICE":2711,"TURNOVER":269784.632,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2696,"VOLUME":50106,"OPENINTERESTCHG":-10017,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2698,"ZD1_CHG":4,"SETTLEMENTPRICE":2692,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2692,"LOWESTPRICE":2679},{"OPENINTEREST":269518,"HIGHESTPRICE":2711,"TURNOVER":887996.14,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2696,"VOLUME":165127,"OPENINTERESTCHG":-5171,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2674,"ZD1_CHG":11,"SETTLEMENTPRICE":2688,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2685,"LOWESTPRICE":2674},{"OPENINTEREST":64282,"HIGHESTPRICE":2730,"TURNOVER":74305.88,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2714,"VOLUME":13718,"OPENINTERESTCHG":-2094,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2694,"ZD1_CHG":8,"SETTLEMENTPRICE":2708,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2706,"LOWESTPRICE":2694},{"OPENINTEREST":24766,"HIGHESTPRICE":2747,"TURNOVER":14055.826,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2735,"VOLUME":2577,"OPENINTERESTCHG":370,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2728,"ZD1_CHG":16,"SETTLEMENTPRICE":2727,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2719,"LOWESTPRICE":2717},{"OPENINTEREST":76152,"HIGHESTPRICE":2765,"TURNOVER":113630.126,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2753,"VOLUME":20692,"OPENINTERESTCHG":1050,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2735,"ZD1_CHG":14,"SETTLEMENTPRICE":2745,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2739,"LOWESTPRICE":2734},{"OPENINTEREST":376,"HIGHESTPRICE":2782,"TURNOVER":713.344,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2770,"VOLUME":129,"OPENINTERESTCHG":10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2761,"ZD1_CHG":9,"SETTLEMENTPRICE":2764,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2761,"LOWESTPRICE":2758},{"OPENINTEREST":651,"HIGHESTPRICE":2800,"TURNOVER":1403.352,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2792,"VOLUME":252,"OPENINTERESTCHG":125,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2779,"ZD1_CHG":5,"SETTLEMENTPRICE":2784,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2787,"LOWESTPRICE":2774},{"OPENINTEREST":244,"HIGHESTPRICE":2805,"TURNOVER":649.298,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2801,"VOLUME":116,"OPENINTERESTCHG":48,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2790,"ZD1_CHG":8,"SETTLEMENTPRICE":2798,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2793,"LOWESTPRICE":2786},{"OPENINTEREST":2537,"HIGHESTPRICE":2823,"TURNOVER":2138.974,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2808,"VOLUME":381,"OPENINTERESTCHG":213,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2806,"ZD1_CHG":8,"SETTLEMENTPRICE":2807,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2800,"LOWESTPRICE":2791},{"OPENINTEREST":65,"HIGHESTPRICE":2831,"TURNOVER":101.636,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2831,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2818,"ZD1_CHG":13,"SETTLEMENTPRICE":2823,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2818,"LOWESTPRICE":2814},{"OPENINTEREST":138,"HIGHESTPRICE":2860,"TURNOVER":244.946,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2859,"VOLUME":43,"OPENINTERESTCHG":10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2841,"ZD1_CHG":16,"SETTLEMENTPRICE":2848,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2843,"LOWESTPRICE":2839},{"OPENINTEREST":545049,"HIGHESTPRICE":"","TURNOVER":1365024.154,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":253159,"OPENINTERESTCHG":-15456,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":345,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23420,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23420,"LOWESTPRICE":""},{"OPENINTEREST":4911,"HIGHESTPRICE":23390,"TURNOVER":52006.265,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23110,"VOLUME":2249,"OPENINTERESTCHG":-396,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-265,"OPENPRICE":23330,"ZD1_CHG":-275,"SETTLEMENTPRICE":23120,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23385,"LOWESTPRICE":23025},{"OPENINTEREST":18280,"HIGHESTPRICE":23435,"TURNOVER":235150.15,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23135,"VOLUME":10138,"OPENINTERESTCHG":-1179,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-265,"OPENPRICE":23385,"ZD1_CHG":-320,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23455,"LOWESTPRICE":23070},{"OPENINTEREST":1019,"HIGHESTPRICE":23460,"TURNOVER":57888.18,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":2491,"OPENINTERESTCHG":129,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-270,"OPENPRICE":23460,"ZD1_CHG":-305,"SETTLEMENTPRICE":23235,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23505,"LOWESTPRICE":23140},{"OPENINTEREST":179,"HIGHESTPRICE":23360,"TURNOVER":1744.525,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23195,"VOLUME":75,"OPENINTERESTCHG":11,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-250,"OPENPRICE":23335,"ZD1_CHG":-315,"SETTLEMENTPRICE":23260,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23510,"LOWESTPRICE":23180},{"OPENINTEREST":60,"HIGHESTPRICE":23425,"TURNOVER":93.445,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23270,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-115,"OPENPRICE":23425,"ZD1_CHG":-205,"SETTLEMENTPRICE":23360,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23475,"LOWESTPRICE":23270},{"OPENINTEREST":8,"HIGHESTPRICE":23275,"TURNOVER":23.275,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23275,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-235,"OPENPRICE":23275,"ZD1_CHG":-235,"SETTLEMENTPRICE":23275,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23510,"LOWESTPRICE":23275},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23485,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-55,"OPENPRICE":"","ZD1_CHG":-55,"SETTLEMENTPRICE":23485,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23540,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23480,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-130,"OPENPRICE":"","ZD1_CHG":-130,"SETTLEMENTPRICE":23480,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23610,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23480,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-235,"OPENPRICE":"","ZD1_CHG":-235,"SETTLEMENTPRICE":23480,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23445,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-220,"OPENPRICE":"","ZD1_CHG":-220,"SETTLEMENTPRICE":23445,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23665,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23465,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23465,"LOWESTPRICE":""},{"OPENINTEREST":24821,"HIGHESTPRICE":"","TURNOVER":346905.84,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14958,"OPENINTERESTCHG":-1435,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2832,"HIGHESTPRICE":938,"TURNOVER":1964.994,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":935.68,"VOLUME":21,"OPENINTERESTCHG":-3,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.32,"OPENPRICE":938,"ZD1_CHG":-3.34,"SETTLEMENTPRICE":935.7,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":939.02,"LOWESTPRICE":930.5},{"OPENINTEREST":3014,"HIGHESTPRICE":954.96,"TURNOVER":424312.748,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":941.4,"VOLUME":4496,"OPENINTERESTCHG":-513,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.64,"OPENPRICE":953.26,"ZD1_CHG":-15.98,"SETTLEMENTPRICE":943.74,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":957.38,"LOWESTPRICE":935.6},{"OPENINTEREST":194687,"HIGHESTPRICE":956.6,"TURNOVER":26555859.904,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":943.16,"VOLUME":280768,"OPENINTERESTCHG":-4222,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.58,"OPENPRICE":955.82,"ZD1_CHG":-16.24,"SETTLEMENTPRICE":945.82,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":959.4,"LOWESTPRICE":937.02},{"OPENINTEREST":98284,"HIGHESTPRICE":959,"TURNOVER":4060977.46,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":945.18,"VOLUME":42872,"OPENINTERESTCHG":-225,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.98,"OPENPRICE":959,"ZD1_CHG":-16.02,"SETTLEMENTPRICE":947.22,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":961.2,"LOWESTPRICE":939},{"OPENINTEREST":26172,"HIGHESTPRICE":961.16,"TURNOVER":1326952.026,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":947.58,"VOLUME":13969,"OPENINTERESTCHG":1673,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.56,"OPENPRICE":961.16,"ZD1_CHG":-15.9,"SETTLEMENTPRICE":949.92,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":963.48,"LOWESTPRICE":941.56},{"OPENINTEREST":8800,"HIGHESTPRICE":963.06,"TURNOVER":141280.412,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":949.84,"VOLUME":1489,"OPENINTERESTCHG":52,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-15.94,"OPENPRICE":962.84,"ZD1_CHG":-14.92,"SETTLEMENTPRICE":948.82,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":964.76,"LOWESTPRICE":943.44},{"OPENINTEREST":6539,"HIGHESTPRICE":964.96,"TURNOVER":88496.72,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":951.98,"VOLUME":928,"OPENINTERESTCHG":-49,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.22,"OPENPRICE":964.96,"ZD1_CHG":-14.86,"SETTLEMENTPRICE":953.62,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":966.84,"LOWESTPRICE":946},{"OPENINTEREST":1303,"HIGHESTPRICE":966.7,"TURNOVER":110567.248,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":954.38,"VOLUME":1161,"OPENINTERESTCHG":258,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-17.54,"OPENPRICE":966.58,"ZD1_CHG":-15.5,"SETTLEMENTPRICE":952.34,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":969.88,"LOWESTPRICE":948},{"OPENINTEREST":341631,"HIGHESTPRICE":"","TURNOVER":32710411.512,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":345704,"OPENINTERESTCHG":-3029,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5528,"HIGHESTPRICE":15906,"TURNOVER":1876.662,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15621,"VOLUME":80,"OPENINTERESTCHG":-48,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-393,"OPENPRICE":15900,"ZD1_CHG":-410,"SETTLEMENTPRICE":15638,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16031,"LOWESTPRICE":15520},{"OPENINTEREST":20751,"HIGHESTPRICE":15965,"TURNOVER":648830.3955,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15698,"VOLUME":27528,"OPENINTERESTCHG":-388,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-302,"OPENPRICE":15888,"ZD1_CHG":-317,"SETTLEMENTPRICE":15713,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":15480},{"OPENINTEREST":312556,"HIGHESTPRICE":15992,"TURNOVER":15535950.279,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15722,"VOLUME":657498,"OPENINTERESTCHG":-1980,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-291,"OPENPRICE":15950,"ZD1_CHG":-321,"SETTLEMENTPRICE":15752,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16043,"LOWESTPRICE":15503},{"OPENINTEREST":13762,"HIGHESTPRICE":16008,"TURNOVER":1436909.673,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15743,"VOLUME":60750,"OPENINTERESTCHG":-98,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-289,"OPENPRICE":15940,"ZD1_CHG":-314,"SETTLEMENTPRICE":15768,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16057,"LOWESTPRICE":15516},{"OPENINTEREST":131099,"HIGHESTPRICE":16026,"TURNOVER":2184444.954,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15754,"VOLUME":92376,"OPENINTERESTCHG":107,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-310,"OPENPRICE":16020,"ZD1_CHG":-320,"SETTLEMENTPRICE":15764,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16074,"LOWESTPRICE":15530},{"OPENINTEREST":9454,"HIGHESTPRICE":16042,"TURNOVER":205755.1665,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15776,"VOLUME":8692,"OPENINTERESTCHG":77,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-302,"OPENPRICE":16013,"ZD1_CHG":-307,"SETTLEMENTPRICE":15781,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16083,"LOWESTPRICE":15555},{"OPENINTEREST":39191,"HIGHESTPRICE":16047,"TURNOVER":3050348.5905,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15779,"VOLUME":128648,"OPENINTERESTCHG":1616,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-287,"OPENPRICE":16010,"ZD1_CHG":-315,"SETTLEMENTPRICE":15807,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16094,"LOWESTPRICE":15557},{"OPENINTEREST":2751,"HIGHESTPRICE":16054,"TURNOVER":42674.8155,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15791,"VOLUME":1803,"OPENINTERESTCHG":-1,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-292,"OPENPRICE":16026,"ZD1_CHG":-280,"SETTLEMENTPRICE":15779,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16071,"LOWESTPRICE":15571},{"OPENINTEREST":6508,"HIGHESTPRICE":16072,"TURNOVER":75501.951,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15806,"VOLUME":3188,"OPENINTERESTCHG":-31,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-290,"OPENPRICE":16030,"ZD1_CHG":-272,"SETTLEMENTPRICE":15788,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16078,"LOWESTPRICE":15572},{"OPENINTEREST":2444,"HIGHESTPRICE":16082,"TURNOVER":30899.181,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15817,"VOLUME":1302,"OPENINTERESTCHG":-18,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-272,"OPENPRICE":16016,"ZD1_CHG":-276,"SETTLEMENTPRICE":15821,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16093,"LOWESTPRICE":15592},{"OPENINTEREST":5936,"HIGHESTPRICE":16102,"TURNOVER":76394.4195,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15825,"VOLUME":3221,"OPENINTERESTCHG":240,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-325,"OPENPRICE":16066,"ZD1_CHG":-311,"SETTLEMENTPRICE":15811,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16136,"LOWESTPRICE":15602},{"OPENINTEREST":1966,"HIGHESTPRICE":16110,"TURNOVER":58876.4985,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15836,"VOLUME":2480,"OPENINTERESTCHG":85,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-333,"OPENPRICE":16079,"ZD1_CHG":-324,"SETTLEMENTPRICE":15827,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":15607},{"OPENINTEREST":551946,"HIGHESTPRICE":"","TURNOVER":23348462.586,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":987566,"OPENINTERESTCHG":-439,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":270,"HIGHESTPRICE":2920,"TURNOVER":87.6,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2920,"VOLUME":30,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":2920,"ZD1_CHG":8,"SETTLEMENTPRICE":2920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2912,"LOWESTPRICE":2920},{"OPENINTEREST":33413,"HIGHESTPRICE":3001,"TURNOVER":50260.102,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2980,"VOLUME":16840,"OPENINTERESTCHG":-317,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":2979,"ZD1_CHG":0,"SETTLEMENTPRICE":2984,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2980,"LOWESTPRICE":2973},{"OPENINTEREST":2063829,"HIGHESTPRICE":3037,"TURNOVER":2886675.31,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3015,"VOLUME":955904,"OPENINTERESTCHG":-108952,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3002,"ZD1_CHG":12,"SETTLEMENTPRICE":3019,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3003,"LOWESTPRICE":3000},{"OPENINTEREST":355977,"HIGHESTPRICE":3040,"TURNOVER":152459.234,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3025,"VOLUME":50370,"OPENINTERESTCHG":-66,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3008,"ZD1_CHG":15,"SETTLEMENTPRICE":3026,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3010,"LOWESTPRICE":3008},{"OPENINTEREST":2966,"HIGHESTPRICE":3055,"TURNOVER":1077.334,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3038,"VOLUME":354,"OPENINTERESTCHG":-166,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":15,"OPENPRICE":3032,"ZD1_CHG":10,"SETTLEMENTPRICE":3043,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3028,"LOWESTPRICE":3028},{"OPENINTEREST":535759,"HIGHESTPRICE":3069,"TURNOVER":727113.193,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3051,"VOLUME":238084,"OPENINTERESTCHG":30204,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":3035,"ZD1_CHG":14,"SETTLEMENTPRICE":3054,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3037,"LOWESTPRICE":3035},{"OPENINTEREST":514,"HIGHESTPRICE":3073,"TURNOVER":107.264,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3073,"VOLUME":35,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3056,"ZD1_CHG":23,"SETTLEMENTPRICE":3064,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3050,"LOWESTPRICE":3049},{"OPENINTEREST":91962,"HIGHESTPRICE":3083,"TURNOVER":73481.186,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3070,"VOLUME":23941,"OPENINTERESTCHG":8015,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3051,"ZD1_CHG":17,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3053,"LOWESTPRICE":3051},{"OPENINTEREST":3440,"HIGHESTPRICE":3104,"TURNOVER":92.574,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3084,"VOLUME":30,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3073,"ZD1_CHG":15,"SETTLEMENTPRICE":3085,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3073},{"OPENINTEREST":24184,"HIGHESTPRICE":3100,"TURNOVER":12785.085,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3087,"VOLUME":4141,"OPENINTERESTCHG":862,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3071,"ZD1_CHG":14,"SETTLEMENTPRICE":3087,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3073,"LOWESTPRICE":3071},{"OPENINTEREST":258,"HIGHESTPRICE":3108,"TURNOVER":37.228,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3106,"VOLUME":12,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3087,"ZD1_CHG":22,"SETTLEMENTPRICE":3102,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3084,"LOWESTPRICE":3087},{"OPENINTEREST":290,"HIGHESTPRICE":3116,"TURNOVER":170.919,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3112,"VOLUME":55,"OPENINTERESTCHG":-10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3096,"ZD1_CHG":19,"SETTLEMENTPRICE":3107,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3093,"LOWESTPRICE":3096},{"OPENINTEREST":3112862,"HIGHESTPRICE":"","TURNOVER":3904347.029,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1289796,"OPENINTERESTCHG":-70431,"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":3316,"TURNOVER":183.42,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3259,"VOLUME":56,"OPENINTERESTCHG":-5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":3271,"ZD1_CHG":-16,"SETTLEMENTPRICE":3275,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3275,"LOWESTPRICE":3256},{"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":"2610","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3281,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3281,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3281,"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":12,"HIGHESTPRICE":3292,"TURNOVER":3.292,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":24,"OPENPRICE":3292,"ZD1_CHG":24,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3268,"LOWESTPRICE":3292},{"OPENINTEREST":1,"HIGHESTPRICE":3320,"TURNOVER":3.32,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":10,"OPENPRICE":3320,"ZD1_CHG":10,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":3320},{"OPENINTEREST":1,"HIGHESTPRICE":3386,"TURNOVER":3.386,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":36,"OPENPRICE":3386,"ZD1_CHG":36,"SETTLEMENTPRICE":3386,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3350,"LOWESTPRICE":3386},{"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":3378,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":35,"OPENPRICE":"","ZD1_CHG":35,"SETTLEMENTPRICE":3378,"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":2,"HIGHESTPRICE":3460,"TURNOVER":10.178,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3359,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":3460,"ZD1_CHG":-33,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":3359},{"OPENINTEREST":62,"HIGHESTPRICE":"","TURNOVER":203.596,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":62,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":420,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3200,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3200,"LOWESTPRICE":""},{"OPENINTEREST":12729,"HIGHESTPRICE":3244,"TURNOVER":9934.337,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3234,"VOLUME":3071,"OPENINTERESTCHG":-856,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3200,"ZD1_CHG":25,"SETTLEMENTPRICE":3234,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3209,"LOWESTPRICE":3200},{"OPENINTEREST":1327420,"HIGHESTPRICE":3272,"TURNOVER":1533980.22,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3260,"VOLUME":470894,"OPENINTERESTCHG":-100559,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":22,"OPENPRICE":3235,"ZD1_CHG":25,"SETTLEMENTPRICE":3257,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3235,"LOWESTPRICE":3233},{"OPENINTEREST":370971,"HIGHESTPRICE":3272,"TURNOVER":100457.167,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3266,"VOLUME":30820,"OPENINTERESTCHG":-2790,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":21,"OPENPRICE":3238,"ZD1_CHG":28,"SETTLEMENTPRICE":3259,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3238,"LOWESTPRICE":3236},{"OPENINTEREST":1186,"HIGHESTPRICE":3276,"TURNOVER":81.722,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3276,"VOLUME":25,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":28,"OPENPRICE":3252,"ZD1_CHG":36,"SETTLEMENTPRICE":3268,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3240,"LOWESTPRICE":3252},{"OPENINTEREST":317385,"HIGHESTPRICE":3289,"TURNOVER":388424.545,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3277,"VOLUME":118591,"OPENINTERESTCHG":30742,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":22,"OPENPRICE":3252,"ZD1_CHG":24,"SETTLEMENTPRICE":3275,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3253,"LOWESTPRICE":3250},{"OPENINTEREST":165,"HIGHESTPRICE":3299,"TURNOVER":259.821,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3289,"VOLUME":79,"OPENINTERESTCHG":14,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":21,"OPENPRICE":3277,"ZD1_CHG":22,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3267,"LOWESTPRICE":3273},{"OPENINTEREST":959,"HIGHESTPRICE":3300,"TURNOVER":742.738,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":226,"OPENINTERESTCHG":-29,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3273,"ZD1_CHG":26,"SETTLEMENTPRICE":3286,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3268,"LOWESTPRICE":3273},{"OPENINTEREST":89,"HIGHESTPRICE":3306,"TURNOVER":75.863,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3306,"VOLUME":23,"OPENINTERESTCHG":8,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":19,"OPENPRICE":3280,"ZD1_CHG":27,"SETTLEMENTPRICE":3298,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3279,"LOWESTPRICE":3280},{"OPENINTEREST":5481,"HIGHESTPRICE":3300,"TURNOVER":5313.069,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3289,"VOLUME":1616,"OPENINTERESTCHG":691,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3275,"ZD1_CHG":20,"SETTLEMENTPRICE":3287,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3269,"LOWESTPRICE":3270},{"OPENINTEREST":11,"HIGHESTPRICE":3305,"TURNOVER":6.61,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3305,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":27,"OPENPRICE":3305,"ZD1_CHG":27,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3278,"LOWESTPRICE":3305},{"OPENINTEREST":17,"HIGHESTPRICE":3307,"TURNOVER":9.911,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3307,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3302,"ZD1_CHG":21,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3286,"LOWESTPRICE":3302},{"OPENINTEREST":2036833,"HIGHESTPRICE":"","TURNOVER":2039286.003,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":625350,"OPENINTERESTCHG":-72775,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3936,"HIGHESTPRICE":14370,"TURNOVER":684.9,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14100,"VOLUME":96,"OPENINTERESTCHG":-12,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":14370,"ZD1_CHG":-270,"SETTLEMENTPRICE":14265,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14370,"LOWESTPRICE":14100},{"OPENINTEREST":25057,"HIGHESTPRICE":14420,"TURNOVER":214661.2625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14110,"VOLUME":30217,"OPENINTERESTCHG":-3120,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-210,"OPENPRICE":14420,"ZD1_CHG":-305,"SETTLEMENTPRICE":14205,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14415,"LOWESTPRICE":14085},{"OPENINTEREST":128517,"HIGHESTPRICE":14420,"TURNOVER":1341815.735,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14115,"VOLUME":188510,"OPENINTERESTCHG":21088,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-200,"OPENPRICE":14400,"ZD1_CHG":-320,"SETTLEMENTPRICE":14235,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14435,"LOWESTPRICE":14105},{"OPENINTEREST":9562,"HIGHESTPRICE":14425,"TURNOVER":71312.7625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14125,"VOLUME":10022,"OPENINTERESTCHG":1671,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-205,"OPENPRICE":14425,"ZD1_CHG":-310,"SETTLEMENTPRICE":14230,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14435,"LOWESTPRICE":14120},{"OPENINTEREST":1456,"HIGHESTPRICE":14410,"TURNOVER":10243.9525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14135,"VOLUME":1441,"OPENINTERESTCHG":290,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-235,"OPENPRICE":14405,"ZD1_CHG":-315,"SETTLEMENTPRICE":14215,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14450,"LOWESTPRICE":14135},{"OPENINTEREST":1526,"HIGHESTPRICE":14420,"TURNOVER":6467.04,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14165,"VOLUME":908,"OPENINTERESTCHG":173,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-195,"OPENPRICE":14420,"ZD1_CHG":-270,"SETTLEMENTPRICE":14240,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14435,"LOWESTPRICE":14165},{"OPENINTEREST":118,"HIGHESTPRICE":14420,"TURNOVER":164.585,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14210,"VOLUME":23,"OPENINTERESTCHG":7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-215,"OPENPRICE":14420,"ZD1_CHG":-315,"SETTLEMENTPRICE":14310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14180},{"OPENINTEREST":148,"HIGHESTPRICE":14420,"TURNOVER":299.7025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14200,"VOLUME":42,"OPENINTERESTCHG":10,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-205,"OPENPRICE":14420,"ZD1_CHG":-275,"SETTLEMENTPRICE":14270,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14475,"LOWESTPRICE":14200},{"OPENINTEREST":87,"HIGHESTPRICE":14425,"TURNOVER":271.685,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14230,"VOLUME":38,"OPENINTERESTCHG":12,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-170,"OPENPRICE":14425,"ZD1_CHG":-235,"SETTLEMENTPRICE":14295,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14465,"LOWESTPRICE":14220},{"OPENINTEREST":231,"HIGHESTPRICE":14435,"TURNOVER":243.43,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14245,"VOLUME":34,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-170,"OPENPRICE":14435,"ZD1_CHG":-240,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14485,"LOWESTPRICE":14230},{"OPENINTEREST":37,"HIGHESTPRICE":14440,"TURNOVER":128.955,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14255,"VOLUME":18,"OPENINTERESTCHG":14,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-200,"OPENPRICE":14440,"ZD1_CHG":-270,"SETTLEMENTPRICE":14325,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14250},{"OPENINTEREST":25,"HIGHESTPRICE":14455,"TURNOVER":114.68,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14250,"VOLUME":16,"OPENINTERESTCHG":10,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-190,"OPENPRICE":14430,"ZD1_CHG":-275,"SETTLEMENTPRICE":14335,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14250},{"OPENINTEREST":170700,"HIGHESTPRICE":"","TURNOVER":1646408.69,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":231365,"OPENINTERESTCHG":20147,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20098,"HIGHESTPRICE":565.6,"TURNOVER":6040057.64,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":562.6,"VOLUME":108837,"OPENINTERESTCHG":-4621,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.7,"OPENPRICE":546,"ZD1_CHG":8.4,"SETTLEMENTPRICE":554.9,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":554.2,"LOWESTPRICE":543.5},{"OPENINTEREST":34629,"HIGHESTPRICE":559.1,"TURNOVER":4198406.99,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556.2,"VOLUME":76261,"OPENINTERESTCHG":3441,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.1,"OPENPRICE":543.1,"ZD1_CHG":5.6,"SETTLEMENTPRICE":550.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":550.6,"LOWESTPRICE":540.7},{"OPENINTEREST":13197,"HIGHESTPRICE":549.6,"TURNOVER":513329.61,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":547.1,"VOLUME":9477,"OPENINTERESTCHG":383,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.9,"OPENPRICE":535,"ZD1_CHG":4.6,"SETTLEMENTPRICE":541.6,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":542.5,"LOWESTPRICE":533.4},{"OPENINTEREST":9181,"HIGHESTPRICE":544.5,"TURNOVER":287048.13,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541.8,"VOLUME":5339,"OPENINTERESTCHG":331,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.5,"OPENPRICE":533.4,"ZD1_CHG":3.7,"SETTLEMENTPRICE":537.6,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":538.1,"LOWESTPRICE":530},{"OPENINTEREST":3291,"HIGHESTPRICE":539.4,"TURNOVER":76453.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537.3,"VOLUME":1432,"OPENINTERESTCHG":191,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.2,"OPENPRICE":528.9,"ZD1_CHG":3.3,"SETTLEMENTPRICE":533.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":534,"LOWESTPRICE":526.5},{"OPENINTEREST":693,"HIGHESTPRICE":534.7,"TURNOVER":11439.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533.6,"VOLUME":216,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.1,"OPENPRICE":526.2,"ZD1_CHG":1.9,"SETTLEMENTPRICE":529.6,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":531.7,"LOWESTPRICE":524.2},{"OPENINTEREST":1094,"HIGHESTPRICE":531,"TURNOVER":19281.66,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.2,"VOLUME":366,"OPENINTERESTCHG":76,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.5,"OPENPRICE":521.3,"ZD1_CHG":-0.1,"SETTLEMENTPRICE":526.8,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":528.3,"LOWESTPRICE":521.1},{"OPENINTEREST":106,"HIGHESTPRICE":526.8,"TURNOVER":573.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.8,"OPENPRICE":519.4,"ZD1_CHG":0.8,"SETTLEMENTPRICE":521.4,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":524.2,"LOWESTPRICE":517},{"OPENINTEREST":132,"HIGHESTPRICE":522.3,"TURNOVER":207.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.3,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.4,"OPENPRICE":518.1,"ZD1_CHG":3.9,"SETTLEMENTPRICE":518.8,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":518.4,"LOWESTPRICE":515.1},{"OPENINTEREST":216,"HIGHESTPRICE":519.9,"TURNOVER":361.96,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.9,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.1,"OPENPRICE":514.1,"ZD1_CHG":0.8,"SETTLEMENTPRICE":517,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":519.1,"LOWESTPRICE":513},{"OPENINTEREST":6,"HIGHESTPRICE":516,"TURNOVER":51.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.2,"OPENPRICE":516,"ZD1_CHG":-0.2,"SETTLEMENTPRICE":516,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":516.2,"LOWESTPRICE":516},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":510.2,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":510.2,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3,"OPENPRICE":"","ZD1_CHG":-3,"SETTLEMENTPRICE":515,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":518,"LOWESTPRICE":""},{"OPENINTEREST":130,"HIGHESTPRICE":512.5,"TURNOVER":305.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.9,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.3,"OPENPRICE":505,"ZD1_CHG":-1.8,"SETTLEMENTPRICE":508.4,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":513.7,"LOWESTPRICE":505},{"OPENINTEREST":94,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":510.8,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":510.8,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":507,"TURNOVER":100.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.2,"OPENPRICE":501.7,"ZD1_CHG":-3.5,"SETTLEMENTPRICE":504.3,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":510.5,"LOWESTPRICE":501.7},{"OPENINTEREST":66,"HIGHESTPRICE":502.5,"TURNOVER":50.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.5,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":502.5,"ZD1_CHG":0,"SETTLEMENTPRICE":502.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":502.5,"LOWESTPRICE":502.5},{"OPENINTEREST":51,"HIGHESTPRICE":501,"TURNOVER":50.1,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":501,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5,"OPENPRICE":501,"ZD1_CHG":-5,"SETTLEMENTPRICE":501,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":506,"LOWESTPRICE":501},{"OPENINTEREST":104,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.2,"OPENPRICE":"","ZD1_CHG":-0.2,"SETTLEMENTPRICE":506.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":506.7,"LOWESTPRICE":""},{"OPENINTEREST":77,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":506.2,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":506.2,"LOWESTPRICE":""},{"OPENINTEREST":83237,"HIGHESTPRICE":"","TURNOVER":11147718.72,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":201961,"OPENINTERESTCHG":-201,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14721,"HIGHESTPRICE":5015,"TURNOVER":165007.802,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4994,"VOLUME":33877,"OPENINTERESTCHG":-1048,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":82,"OPENPRICE":4739,"ZD1_CHG":206,"SETTLEMENTPRICE":4870,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4788,"LOWESTPRICE":4726},{"OPENINTEREST":74849,"HIGHESTPRICE":4793,"TURNOVER":613088.625,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4778,"VOLUME":131269,"OPENINTERESTCHG":8238,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":24,"OPENPRICE":4601,"ZD1_CHG":132,"SETTLEMENTPRICE":4670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4646,"LOWESTPRICE":4553},{"OPENINTEREST":45218,"HIGHESTPRICE":4585,"TURNOVER":145445.341,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4545,"VOLUME":32351,"OPENINTERESTCHG":7125,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":18,"OPENPRICE":4450,"ZD1_CHG":68,"SETTLEMENTPRICE":4495,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4477,"LOWESTPRICE":4397},{"OPENINTEREST":6017,"HIGHESTPRICE":4395,"TURNOVER":40991.627,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4368,"VOLUME":9430,"OPENINTERESTCHG":2757,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":25,"OPENPRICE":4294,"ZD1_CHG":47,"SETTLEMENTPRICE":4346,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4321,"LOWESTPRICE":4248},{"OPENINTEREST":2093,"HIGHESTPRICE":4256,"TURNOVER":12682.937,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4211,"VOLUME":3017,"OPENINTERESTCHG":416,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":28,"OPENPRICE":4157,"ZD1_CHG":36,"SETTLEMENTPRICE":4203,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4175,"LOWESTPRICE":4106},{"OPENINTEREST":299,"HIGHESTPRICE":4160,"TURNOVER":645.509,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4132,"VOLUME":158,"OPENINTERESTCHG":52,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":11,"OPENPRICE":4053,"ZD1_CHG":58,"SETTLEMENTPRICE":4085,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4074,"LOWESTPRICE":4016},{"OPENINTEREST":114,"HIGHESTPRICE":4006,"TURNOVER":32.022,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4004,"VOLUME":8,"OPENINTERESTCHG":7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-8,"OPENPRICE":4006,"ZD1_CHG":-6,"SETTLEMENTPRICE":4002,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4010,"LOWESTPRICE":4001},{"OPENINTEREST":21,"HIGHESTPRICE":3920,"TURNOVER":3.92,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-46,"OPENPRICE":3920,"ZD1_CHG":-46,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3966,"LOWESTPRICE":3920},{"OPENINTEREST":65,"HIGHESTPRICE":3980,"TURNOVER":43.275,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3980,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":23,"OPENPRICE":3926,"ZD1_CHG":69,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3911,"LOWESTPRICE":3917},{"OPENINTEREST":30,"HIGHESTPRICE":3964,"TURNOVER":31.538,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3964,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":87,"OPENPRICE":3908,"ZD1_CHG":109,"SETTLEMENTPRICE":3942,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3855,"LOWESTPRICE":3908},{"OPENINTEREST":20,"HIGHESTPRICE":3953,"TURNOVER":15.655,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3953,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":26,"OPENPRICE":3900,"ZD1_CHG":66,"SETTLEMENTPRICE":3913,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3887,"LOWESTPRICE":3900},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3887,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":37,"OPENPRICE":"","ZD1_CHG":37,"SETTLEMENTPRICE":3887,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3850,"LOWESTPRICE":""},{"OPENINTEREST":143460,"HIGHESTPRICE":"","TURNOVER":977988.251,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":210134,"OPENINTERESTCHG":17551,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":123029,"HIGHESTPRICE":3892,"TURNOVER":2087180.668,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3862,"VOLUME":549511,"OPENINTERESTCHG":410,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":30,"OPENPRICE":3727,"ZD1_CHG":94,"SETTLEMENTPRICE":3798,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3768,"LOWESTPRICE":3722},{"OPENINTEREST":57032,"HIGHESTPRICE":3726,"TURNOVER":359492.418,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3710,"VOLUME":98907,"OPENINTERESTCHG":5214,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":34,"OPENPRICE":3565,"ZD1_CHG":110,"SETTLEMENTPRICE":3634,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3600,"LOWESTPRICE":3565},{"OPENINTEREST":234381,"HIGHESTPRICE":3596,"TURNOVER":1116764.909,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3585,"VOLUME":318480,"OPENINTERESTCHG":24786,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":23,"OPENPRICE":3462,"ZD1_CHG":102,"SETTLEMENTPRICE":3506,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3483,"LOWESTPRICE":3441},{"OPENINTEREST":45092,"HIGHESTPRICE":3469,"TURNOVER":89188.827,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3456,"VOLUME":26327,"OPENINTERESTCHG":1175,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":11,"OPENPRICE":3350,"ZD1_CHG":80,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":3327},{"OPENINTEREST":76314,"HIGHESTPRICE":3378,"TURNOVER":226665.342,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3361,"VOLUME":68572,"OPENINTERESTCHG":13173,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":5,"OPENPRICE":3271,"ZD1_CHG":61,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3300,"LOWESTPRICE":3247},{"OPENINTEREST":1243,"HIGHESTPRICE":3315,"TURNOVER":2898.373,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3305,"VOLUME":892,"OPENINTERESTCHG":-4,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":4,"OPENPRICE":3230,"ZD1_CHG":60,"SETTLEMENTPRICE":3249,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3245,"LOWESTPRICE":3196},{"OPENINTEREST":4810,"HIGHESTPRICE":3254,"TURNOVER":18405.913,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3241,"VOLUME":5753,"OPENINTERESTCHG":873,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":9,"OPENPRICE":3140,"ZD1_CHG":51,"SETTLEMENTPRICE":3199,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3190,"LOWESTPRICE":3128},{"OPENINTEREST":317,"HIGHESTPRICE":3218,"TURNOVER":250.138,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3206,"VOLUME":79,"OPENINTERESTCHG":12,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":8,"OPENPRICE":3140,"ZD1_CHG":48,"SETTLEMENTPRICE":3166,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3158,"LOWESTPRICE":3122},{"OPENINTEREST":4916,"HIGHESTPRICE":3188,"TURNOVER":8713.428,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3173,"VOLUME":2785,"OPENINTERESTCHG":476,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-1,"OPENPRICE":3100,"ZD1_CHG":44,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3075},{"OPENINTEREST":491,"HIGHESTPRICE":3163,"TURNOVER":737.863,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":237,"OPENINTERESTCHG":7,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":5,"OPENPRICE":3093,"ZD1_CHG":45,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3108,"LOWESTPRICE":3065},{"OPENINTEREST":990,"HIGHESTPRICE":3141,"TURNOVER":845.434,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3130,"VOLUME":273,"OPENINTERESTCHG":29,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":10,"OPENPRICE":3067,"ZD1_CHG":44,"SETTLEMENTPRICE":3096,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3086,"LOWESTPRICE":3040},{"OPENINTEREST":330,"HIGHESTPRICE":3115,"TURNOVER":700.424,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3109,"VOLUME":229,"OPENINTERESTCHG":71,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-9,"OPENPRICE":3067,"ZD1_CHG":42,"SETTLEMENTPRICE":3058,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3067,"LOWESTPRICE":3016},{"OPENINTEREST":548945,"HIGHESTPRICE":"","TURNOVER":3911843.737,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1072045,"OPENINTERESTCHG":46222,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1131,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4510,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4510,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4510,"LOWESTPRICE":""},{"OPENINTEREST":134846,"HIGHESTPRICE":4378,"TURNOVER":760070.932,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4344,"VOLUME":175394,"OPENINTERESTCHG":-7570,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":22,"OPENPRICE":4300,"ZD1_CHG":33,"SETTLEMENTPRICE":4333,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4311,"LOWESTPRICE":4295},{"OPENINTEREST":272109,"HIGHESTPRICE":4242,"TURNOVER":728503.884,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4212,"VOLUME":173695,"OPENINTERESTCHG":22313,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":42,"OPENPRICE":4155,"ZD1_CHG":60,"SETTLEMENTPRICE":4194,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4152,"LOWESTPRICE":4138},{"OPENINTEREST":95183,"HIGHESTPRICE":4052,"TURNOVER":147745.774,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4028,"VOLUME":36884,"OPENINTERESTCHG":2955,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":35,"OPENPRICE":3950,"ZD1_CHG":58,"SETTLEMENTPRICE":4005,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3970,"LOWESTPRICE":3950},{"OPENINTEREST":89902,"HIGHESTPRICE":3881,"TURNOVER":127234.271,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3852,"VOLUME":33148,"OPENINTERESTCHG":6265,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":3794,"ZD1_CHG":50,"SETTLEMENTPRICE":3838,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3802,"LOWESTPRICE":3785},{"OPENINTEREST":9077,"HIGHESTPRICE":3746,"TURNOVER":29916.791,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3714,"VOLUME":8079,"OPENINTERESTCHG":-124,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":22,"OPENPRICE":3667,"ZD1_CHG":33,"SETTLEMENTPRICE":3703,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3681,"LOWESTPRICE":3660},{"OPENINTEREST":1773,"HIGHESTPRICE":3715,"TURNOVER":974.827,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3698,"VOLUME":265,"OPENINTERESTCHG":44,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3656,"ZD1_CHG":48,"SETTLEMENTPRICE":3678,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3650,"LOWESTPRICE":3641},{"OPENINTEREST":1078,"HIGHESTPRICE":3717,"TURNOVER":430.643,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3695,"VOLUME":117,"OPENINTERESTCHG":33,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":3662,"ZD1_CHG":42,"SETTLEMENTPRICE":3680,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3653,"LOWESTPRICE":3645},{"OPENINTEREST":204,"HIGHESTPRICE":3707,"TURNOVER":58.732,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3707,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":10,"OPENPRICE":3657,"ZD1_CHG":47,"SETTLEMENTPRICE":3670,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3660,"LOWESTPRICE":3657},{"OPENINTEREST":246,"HIGHESTPRICE":3711,"TURNOVER":139.483,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3711,"VOLUME":38,"OPENINTERESTCHG":20,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":11,"OPENPRICE":3659,"ZD1_CHG":52,"SETTLEMENTPRICE":3670,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3659,"LOWESTPRICE":3639},{"OPENINTEREST":1210,"HIGHESTPRICE":3713,"TURNOVER":449.443,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3700,"VOLUME":122,"OPENINTERESTCHG":22,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":21,"OPENPRICE":3658,"ZD1_CHG":38,"SETTLEMENTPRICE":3683,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3662,"LOWESTPRICE":3645},{"OPENINTEREST":8,"HIGHESTPRICE":3645,"TURNOVER":7.281,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3645,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":3636,"ZD1_CHG":19,"SETTLEMENTPRICE":3640,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3626,"LOWESTPRICE":3636},{"OPENINTEREST":309,"HIGHESTPRICE":3594,"TURNOVER":35.772,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3590,"VOLUME":10,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3559,"ZD1_CHG":29,"SETTLEMENTPRICE":3577,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3561,"LOWESTPRICE":3557},{"OPENINTEREST":419,"HIGHESTPRICE":3499,"TURNOVER":48.832,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3488,"VOLUME":14,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3470,"ZD1_CHG":18,"SETTLEMENTPRICE":3488,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3470,"LOWESTPRICE":3453},{"OPENINTEREST":69,"HIGHESTPRICE":3499,"TURNOVER":6.998,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3499,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3499,"ZD1_CHG":18,"SETTLEMENTPRICE":3499,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3481,"LOWESTPRICE":3499},{"OPENINTEREST":62,"HIGHESTPRICE":3508,"TURNOVER":24.536,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3504,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3493,"ZD1_CHG":15,"SETTLEMENTPRICE":3505,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3489,"LOWESTPRICE":3493},{"OPENINTEREST":607626,"HIGHESTPRICE":"","TURNOVER":1795648.199,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":427793,"OPENINTERESTCHG":23972,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":884,"HIGHESTPRICE":13650,"TURNOVER":435.025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13650,"VOLUME":64,"OPENINTERESTCHG":-54,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":90,"OPENPRICE":13490,"ZD1_CHG":150,"SETTLEMENTPRICE":13590,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13500,"LOWESTPRICE":13205},{"OPENINTEREST":28925,"HIGHESTPRICE":13685,"TURNOVER":704739.1975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13650,"VOLUME":104220,"OPENINTERESTCHG":-1398,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":13380,"ZD1_CHG":185,"SETTLEMENTPRICE":13520,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13465,"LOWESTPRICE":13380},{"OPENINTEREST":83068,"HIGHESTPRICE":13650,"TURNOVER":608720,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13610,"VOLUME":90061,"OPENINTERESTCHG":4960,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":60,"OPENPRICE":13425,"ZD1_CHG":155,"SETTLEMENTPRICE":13515,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13455,"LOWESTPRICE":13380},{"OPENINTEREST":22870,"HIGHESTPRICE":13570,"TURNOVER":71543.245,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13515,"VOLUME":10632,"OPENINTERESTCHG":718,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":13390,"ZD1_CHG":135,"SETTLEMENTPRICE":13455,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13380,"LOWESTPRICE":13310},{"OPENINTEREST":720,"HIGHESTPRICE":13510,"TURNOVER":2153.295,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13455,"VOLUME":321,"OPENINTERESTCHG":-46,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":13295,"ZD1_CHG":115,"SETTLEMENTPRICE":13415,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13340,"LOWESTPRICE":13260},{"OPENINTEREST":5974,"HIGHESTPRICE":13485,"TURNOVER":27075.04,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13455,"VOLUME":4047,"OPENINTERESTCHG":-55,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":13340,"ZD1_CHG":130,"SETTLEMENTPRICE":13380,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13325,"LOWESTPRICE":13260},{"OPENINTEREST":49,"HIGHESTPRICE":13310,"TURNOVER":19.93,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13275,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-80,"OPENPRICE":13310,"ZD1_CHG":-90,"SETTLEMENTPRICE":13285,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13365,"LOWESTPRICE":13275},{"OPENINTEREST":29,"HIGHESTPRICE":13255,"TURNOVER":13.255,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13255,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":13255,"ZD1_CHG":-15,"SETTLEMENTPRICE":13255,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13270,"LOWESTPRICE":13255},{"OPENINTEREST":66,"HIGHESTPRICE":13325,"TURNOVER":33.13,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13325,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":80,"OPENPRICE":13220,"ZD1_CHG":155,"SETTLEMENTPRICE":13250,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13170,"LOWESTPRICE":13220},{"OPENINTEREST":281,"HIGHESTPRICE":13380,"TURNOVER":497.3775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13280,"VOLUME":75,"OPENINTERESTCHG":8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-60,"OPENPRICE":13245,"ZD1_CHG":-40,"SETTLEMENTPRICE":13260,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13320,"LOWESTPRICE":13205},{"OPENINTEREST":19,"HIGHESTPRICE":13255,"TURNOVER":59.5925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13210,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-50,"OPENPRICE":13250,"ZD1_CHG":-80,"SETTLEMENTPRICE":13240,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13290,"LOWESTPRICE":13210},{"OPENINTEREST":11,"HIGHESTPRICE":13485,"TURNOVER":26.9225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13480,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":80,"OPENPRICE":13400,"ZD1_CHG":100,"SETTLEMENTPRICE":13460,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13380,"LOWESTPRICE":13400},{"OPENINTEREST":142896,"HIGHESTPRICE":"","TURNOVER":1415316.01,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":209443,"OPENINTERESTCHG":4133,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":197,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16990,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16990,"LOWESTPRICE":""},{"OPENINTEREST":42480,"HIGHESTPRICE":16915,"TURNOVER":820451.015,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16880,"VOLUME":48716,"OPENINTERESTCHG":-5012,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-115,"OPENPRICE":16905,"ZD1_CHG":-75,"SETTLEMENTPRICE":16840,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16955,"LOWESTPRICE":16795},{"OPENINTEREST":280,"HIGHESTPRICE":16910,"TURNOVER":3692.185,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16890,"VOLUME":219,"OPENINTERESTCHG":-33,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-120,"OPENPRICE":16900,"ZD1_CHG":-85,"SETTLEMENTPRICE":16855,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16975,"LOWESTPRICE":16815},{"OPENINTEREST":4477,"HIGHESTPRICE":16950,"TURNOVER":42165.505,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16895,"VOLUME":2500,"OPENINTERESTCHG":-291,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-125,"OPENPRICE":16950,"ZD1_CHG":-95,"SETTLEMENTPRICE":16865,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16990,"LOWESTPRICE":16830},{"OPENINTEREST":110329,"HIGHESTPRICE":17845,"TURNOVER":2767250.325,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17790,"VOLUME":155968,"OPENINTERESTCHG":1088,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-145,"OPENPRICE":17805,"ZD1_CHG":-95,"SETTLEMENTPRICE":17740,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17885,"LOWESTPRICE":17680},{"OPENINTEREST":119,"HIGHESTPRICE":17795,"TURNOVER":141.98,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17795,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-125,"OPENPRICE":17755,"ZD1_CHG":-75,"SETTLEMENTPRICE":17745,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17870,"LOWESTPRICE":17695},{"OPENINTEREST":42,"HIGHESTPRICE":17740,"TURNOVER":70.94,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17740,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-160,"OPENPRICE":17730,"ZD1_CHG":-155,"SETTLEMENTPRICE":17735,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17895,"LOWESTPRICE":17730},{"OPENINTEREST":9236,"HIGHESTPRICE":17860,"TURNOVER":70869.08,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17780,"VOLUME":3996,"OPENINTERESTCHG":191,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-140,"OPENPRICE":17860,"ZD1_CHG":-95,"SETTLEMENTPRICE":17735,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17875,"LOWESTPRICE":17680},{"OPENINTEREST":43,"HIGHESTPRICE":17780,"TURNOVER":319.24,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17770,"VOLUME":18,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-110,"OPENPRICE":17780,"ZD1_CHG":-75,"SETTLEMENTPRICE":17735,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17845,"LOWESTPRICE":17690},{"OPENINTEREST":29,"HIGHESTPRICE":17765,"TURNOVER":123.94,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17760,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-125,"OPENPRICE":17765,"ZD1_CHG":-70,"SETTLEMENTPRICE":17705,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17830,"LOWESTPRICE":17665},{"OPENINTEREST":167232,"HIGHESTPRICE":"","TURNOVER":3705084.21,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":211436,"OPENINTERESTCHG":-4067,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":560,"HIGHESTPRICE":14640,"TURNOVER":878.4,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14640,"VOLUME":60,"OPENINTERESTCHG":60,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":14640,"ZD1_CHG":0,"SETTLEMENTPRICE":14640,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14640,"LOWESTPRICE":14640},{"OPENINTEREST":7133,"HIGHESTPRICE":14790,"TURNOVER":97690.62,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14680,"VOLUME":6675,"OPENINTERESTCHG":-1355,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-165,"OPENPRICE":14790,"ZD1_CHG":-120,"SETTLEMENTPRICE":14635,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14800,"LOWESTPRICE":14575},{"OPENINTEREST":47127,"HIGHESTPRICE":14825,"TURNOVER":788159.75,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14745,"VOLUME":53597,"OPENINTERESTCHG":65,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-160,"OPENPRICE":14815,"ZD1_CHG":-120,"SETTLEMENTPRICE":14705,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14865,"LOWESTPRICE":14640},{"OPENINTEREST":27094,"HIGHESTPRICE":15045,"TURNOVER":352938.595,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14960,"VOLUME":23682,"OPENINTERESTCHG":-898,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-170,"OPENPRICE":15045,"ZD1_CHG":-110,"SETTLEMENTPRICE":14900,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15070,"LOWESTPRICE":14840},{"OPENINTEREST":19290,"HIGHESTPRICE":15000,"TURNOVER":96880.18,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14950,"VOLUME":6502,"OPENINTERESTCHG":379,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-145,"OPENPRICE":15000,"ZD1_CHG":-95,"SETTLEMENTPRICE":14900,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15045,"LOWESTPRICE":14830},{"OPENINTEREST":22627,"HIGHESTPRICE":15025,"TURNOVER":47241.81,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14930,"VOLUME":3176,"OPENINTERESTCHG":8,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-160,"OPENPRICE":15025,"ZD1_CHG":-100,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15030,"LOWESTPRICE":14810},{"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":-45,"OPENPRICE":"","ZD1_CHG":-45,"SETTLEMENTPRICE":14955,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15000,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":14960,"TURNOVER":29.85,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14960,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-105,"OPENPRICE":14890,"ZD1_CHG":-70,"SETTLEMENTPRICE":14925,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15030,"LOWESTPRICE":14890},{"OPENINTEREST":16,"HIGHESTPRICE":14950,"TURNOVER":14.95,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14950,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-100,"OPENPRICE":14950,"ZD1_CHG":-100,"SETTLEMENTPRICE":14950,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15050,"LOWESTPRICE":14950},{"OPENINTEREST":31,"HIGHESTPRICE":15010,"TURNOVER":179.6,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15010,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-160,"OPENPRICE":14950,"ZD1_CHG":-115,"SETTLEMENTPRICE":14965,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15125,"LOWESTPRICE":14920},{"OPENINTEREST":22,"HIGHESTPRICE":14970,"TURNOVER":29.9,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14930,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-90,"OPENPRICE":14970,"ZD1_CHG":-110,"SETTLEMENTPRICE":14950,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15040,"LOWESTPRICE":14930},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15050,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-35,"OPENPRICE":"","ZD1_CHG":-35,"SETTLEMENTPRICE":15050,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15085,"LOWESTPRICE":""},{"OPENINTEREST":123929,"HIGHESTPRICE":"","TURNOVER":1384043.655,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":93709,"OPENINTERESTCHG":-1745,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":106,"HIGHESTPRICE":4668,"TURNOVER":9.336,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4668,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":168,"OPENPRICE":4668,"ZD1_CHG":168,"SETTLEMENTPRICE":4668,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4500,"LOWESTPRICE":4668},{"OPENINTEREST":86028,"HIGHESTPRICE":4736,"TURNOVER":528847.79,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4674,"VOLUME":112445,"OPENINTERESTCHG":-14497,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":34,"OPENPRICE":4720,"ZD1_CHG":6,"SETTLEMENTPRICE":4702,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4668,"LOWESTPRICE":4660},{"OPENINTEREST":306,"HIGHESTPRICE":4728,"TURNOVER":1333.674,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4682,"VOLUME":284,"OPENINTERESTCHG":-51,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":4690,"ZD1_CHG":10,"SETTLEMENTPRICE":4696,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4672,"LOWESTPRICE":4662},{"OPENINTEREST":301297,"HIGHESTPRICE":4730,"TURNOVER":1705552.728,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4680,"VOLUME":363065,"OPENINTERESTCHG":-19911,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":36,"OPENPRICE":4690,"ZD1_CHG":20,"SETTLEMENTPRICE":4696,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4660,"LOWESTPRICE":4664},{"OPENINTEREST":3365,"HIGHESTPRICE":4756,"TURNOVER":8411.698,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4694,"VOLUME":1784,"OPENINTERESTCHG":-286,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":28,"OPENPRICE":4718,"ZD1_CHG":8,"SETTLEMENTPRICE":4714,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4686,"LOWESTPRICE":4680},{"OPENINTEREST":105545,"HIGHESTPRICE":4938,"TURNOVER":287521.506,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4872,"VOLUME":58676,"OPENINTERESTCHG":2967,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4902,"ZD1_CHG":-26,"SETTLEMENTPRICE":4900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4898,"LOWESTPRICE":4860},{"OPENINTEREST":52,"HIGHESTPRICE":4950,"TURNOVER":142.726,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4886,"VOLUME":29,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4938,"ZD1_CHG":-32,"SETTLEMENTPRICE":4920,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4918,"LOWESTPRICE":4886},{"OPENINTEREST":2666,"HIGHESTPRICE":4960,"TURNOVER":3037.842,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4898,"VOLUME":617,"OPENINTERESTCHG":103,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4958,"ZD1_CHG":-24,"SETTLEMENTPRICE":4922,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4922,"LOWESTPRICE":4886},{"OPENINTEREST":180,"HIGHESTPRICE":4900,"TURNOVER":29.4,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4900,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4900,"ZD1_CHG":-20,"SETTLEMENTPRICE":4900,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4920,"LOWESTPRICE":4900},{"OPENINTEREST":5746,"HIGHESTPRICE":4982,"TURNOVER":11256.744,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4920,"VOLUME":2278,"OPENINTERESTCHG":328,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":4952,"ZD1_CHG":-24,"SETTLEMENTPRICE":4940,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4944,"LOWESTPRICE":4912},{"OPENINTEREST":91,"HIGHESTPRICE":4986,"TURNOVER":64.464,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4930,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4986,"ZD1_CHG":-24,"SETTLEMENTPRICE":4958,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4954,"LOWESTPRICE":4926},{"OPENINTEREST":313,"HIGHESTPRICE":4988,"TURNOVER":396.99,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4932,"VOLUME":80,"OPENINTERESTCHG":-14,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4988,"ZD1_CHG":-38,"SETTLEMENTPRICE":4962,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4970,"LOWESTPRICE":4932},{"OPENINTEREST":505695,"HIGHESTPRICE":"","TURNOVER":2546604.898,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":539279,"OPENINTERESTCHG":-31363,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3844,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3844,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3844,"LOWESTPRICE":""},{"OPENINTEREST":5310,"HIGHESTPRICE":3928,"TURNOVER":37474.456,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":2403,"OPENINTERESTCHG":-47,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":18,"OPENPRICE":3928,"ZD1_CHG":2,"SETTLEMENTPRICE":3898,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3880,"LOWESTPRICE":3862},{"OPENINTEREST":19624,"HIGHESTPRICE":3948,"TURNOVER":122078.6,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":7805,"OPENINTERESTCHG":-103,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":20,"OPENPRICE":3948,"ZD1_CHG":2,"SETTLEMENTPRICE":3910,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3886},{"OPENINTEREST":421,"HIGHESTPRICE":3944,"TURNOVER":64559.952,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3904,"VOLUME":4109,"OPENINTERESTCHG":35,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":26,"OPENPRICE":3944,"ZD1_CHG":4,"SETTLEMENTPRICE":3926,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3900,"LOWESTPRICE":3902},{"OPENINTEREST":90,"HIGHESTPRICE":3954,"TURNOVER":282.904,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3922,"VOLUME":18,"OPENINTERESTCHG":13,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3954,"ZD1_CHG":-4,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3926,"LOWESTPRICE":3920},{"OPENINTEREST":20,"HIGHESTPRICE":4006,"TURNOVER":191.28,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3980,"VOLUME":12,"OPENINTERESTCHG":8,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":40,"OPENPRICE":3982,"ZD1_CHG":36,"SETTLEMENTPRICE":3984,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":3980},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3962,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3962,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3962,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3952,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3952,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3952,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3974,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3974,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3974,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4026,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4026,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4026,"LOWESTPRICE":""},{"OPENINTEREST":25507,"HIGHESTPRICE":"","TURNOVER":224587.192,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14347,"OPENINTERESTCHG":-94,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4271,"HIGHESTPRICE":3099,"TURNOVER":3464.665,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3096,"VOLUME":224,"OPENINTERESTCHG":-192,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":7.5,"OPENPRICE":3094.5,"ZD1_CHG":10.5,"SETTLEMENTPRICE":3093,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3085.5,"LOWESTPRICE":3076.5},{"OPENINTEREST":12074,"HIGHESTPRICE":2180,"TURNOVER":23590.335,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2161.5,"VOLUME":2194,"OPENINTERESTCHG":63,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":27.5,"OPENPRICE":2116,"ZD1_CHG":39,"SETTLEMENTPRICE":2150,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2122.5,"LOWESTPRICE":2112.5},{"OPENINTEREST":22305,"HIGHESTPRICE":1620,"TURNOVER":106145.945,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1605,"VOLUME":13358,"OPENINTERESTCHG":-250,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-25.5,"OPENPRICE":1587.5,"ZD1_CHG":-9.5,"SETTLEMENTPRICE":1589,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1614.5,"LOWESTPRICE":1560},{"OPENINTEREST":349,"HIGHESTPRICE":1838,"TURNOVER":499.26,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1828,"VOLUME":55,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-3,"OPENPRICE":1780.5,"ZD1_CHG":10,"SETTLEMENTPRICE":1815,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1818,"LOWESTPRICE":1778.5},{"OPENINTEREST":1792,"HIGHESTPRICE":2065,"TURNOVER":3506.4225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2055,"VOLUME":345,"OPENINTERESTCHG":7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10.5,"OPENPRICE":1993,"ZD1_CHG":33,"SETTLEMENTPRICE":2032.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2022,"LOWESTPRICE":1980},{"OPENINTEREST":134,"HIGHESTPRICE":2124,"TURNOVER":313.8,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2101,"VOLUME":30,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-17,"OPENPRICE":2073.5,"ZD1_CHG":-8,"SETTLEMENTPRICE":2092,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2109,"LOWESTPRICE":2061},{"OPENINTEREST":765,"HIGHESTPRICE":1492,"TURNOVER":686.84,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1481.5,"VOLUME":93,"OPENINTERESTCHG":33,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-27,"OPENPRICE":1474,"ZD1_CHG":-22.5,"SETTLEMENTPRICE":1477,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1504,"LOWESTPRICE":1452},{"OPENINTEREST":219,"HIGHESTPRICE":1790,"TURNOVER":159.7775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1778,"VOLUME":18,"OPENINTERESTCHG":8,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-20,"OPENPRICE":1775,"ZD1_CHG":-17,"SETTLEMENTPRICE":1775,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1795,"LOWESTPRICE":1756.5},{"OPENINTEREST":41909,"HIGHESTPRICE":"","TURNOVER":138367.045,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16317,"OPENINTERESTCHG":-319,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11260663,"HIGHESTPRICE":"","TURNOVER":120283652.121,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7965687,"OPENINTERESTCHG":-75594,"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":"149","o_code":"0000","update_date":"20260814 15:28:18","o_curmetalindex":[{"PRECLOSEPRICE":5489.04,"HIGHESTPRICE":5512.78,"LASTPRICE":5485.12,"SETTLEMENTPRICE":5489.3,"CLOSEPRICE":5485.12,"TRADINGDAY":"20260814","UPDOWN1":-25.11,"LOWESTPRICE":5471,"UPDOWN2":-20.93,"AVGPRICE":5491.51,"OPENPRICE":5506.81,"UPDOWN":-3.92}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108580,"TURNOVER":763.474877,"PRODUCTGROUPID":"cu","YEARVOLUME":4221.4705,"YEARTURNOVER":216573.2651645,"VOLUME":141960,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106230,"AVGPRICE":107561.972},{"HIGHESTPRICE":96380,"TURNOVER":36.7656495,"PRODUCTGROUPID":"bc","YEARVOLUME":141.5634,"YEARTURNOVER":6486.288037,"VOLUME":7661,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95160,"AVGPRICE":95981.333},{"HIGHESTPRICE":24170,"TURNOVER":393.23847975,"PRODUCTGROUPID":"al","YEARVOLUME":8279.7067,"YEARTURNOVER":100478.53826425,"VOLUME":328544,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23660,"AVGPRICE":23938.254},{"HIGHESTPRICE":25805,"TURNOVER":238.668241,"PRODUCTGROUPID":"zn","YEARVOLUME":3166.3114,"YEARTURNOVER":38903.89382175,"VOLUME":185977,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25455,"AVGPRICE":25666.426},{"HIGHESTPRICE":16065,"TURNOVER":72.47744225,"PRODUCTGROUPID":"pb","YEARVOLUME":1374.3521,"YEARTURNOVER":11323.94760525,"VOLUME":91451,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15700,"AVGPRICE":15850.552},{"HIGHESTPRICE":130880,"TURNOVER":310.4659659,"PRODUCTGROUPID":"ni","YEARVOLUME":8736.7223,"YEARTURNOVER":121837.3830678,"VOLUME":243180,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":126720,"AVGPRICE":127669.202},{"HIGHESTPRICE":430500,"TURNOVER":952.449424,"PRODUCTGROUPID":"sn","YEARVOLUME":5524.3249,"YEARTURNOVER":221893.1735055,"VOLUME":222490,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":424160,"AVGPRICE":428086.397},{"HIGHESTPRICE":2860,"TURNOVER":136.5024154,"PRODUCTGROUPID":"ao","YEARVOLUME":7537.5712,"YEARTURNOVER":42590.3990048,"VOLUME":253159,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2674,"AVGPRICE":2695.982},{"HIGHESTPRICE":23460,"TURNOVER":34.690584,"PRODUCTGROUPID":"ad","YEARVOLUME":191.2028,"YEARTURNOVER":4420.6112735,"VOLUME":14958,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23025,"AVGPRICE":23191.994},{"HIGHESTPRICE":966.7,"TURNOVER":3271.0411512,"PRODUCTGROUPID":"au","YEARVOLUME":5430.1915,"YEARTURNOVER":555452.9658722,"VOLUME":345704,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":930.5,"AVGPRICE":946.197},{"HIGHESTPRICE":16110,"TURNOVER":2334.8462586,"PRODUCTGROUPID":"ag","YEARVOLUME":20181.9377,"YEARTURNOVER":578917.518558,"VOLUME":987566,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15480,"AVGPRICE":15761.622},{"HIGHESTPRICE":3116,"TURNOVER":390.4347029,"PRODUCTGROUPID":"rb","YEARVOLUME":13210.0161,"YEARTURNOVER":41281.6563568,"VOLUME":1289796,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2920,"AVGPRICE":3027.104},{"HIGHESTPRICE":3460,"TURNOVER":0.0203596,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3631,"YEARTURNOVER":4.5897634,"VOLUME":62,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3256,"AVGPRICE":3283.806},{"HIGHESTPRICE":3307,"TURNOVER":203.9286003,"PRODUCTGROUPID":"hc","YEARVOLUME":7428.77,"YEARTURNOVER":24662.0155585,"VOLUME":625350,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3200,"AVGPRICE":3261.031},{"HIGHESTPRICE":14455,"TURNOVER":164.640869,"PRODUCTGROUPID":"ss","YEARVOLUME":4378.0888,"YEARTURNOVER":31854.5119785,"VOLUME":231365,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14085,"AVGPRICE":14232.133},{"HIGHESTPRICE":565.6,"TURNOVER":1114.771872,"PRODUCTGROUPID":"sc","YEARVOLUME":2309.2795,"YEARTURNOVER":132968.013581,"VOLUME":201961,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":501,"AVGPRICE":551.974},{"HIGHESTPRICE":5015,"TURNOVER":97.7988251,"PRODUCTGROUPID":"lu","YEARVOLUME":2237.4158,"YEARTURNOVER":9453.5042427,"VOLUME":210134,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3900,"AVGPRICE":4654.117},{"HIGHESTPRICE":3892,"TURNOVER":391.1843737,"PRODUCTGROUPID":"fu","YEARVOLUME":14090.7068,"YEARTURNOVER":49941.6592258,"VOLUME":1072045,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3016,"AVGPRICE":3648.955},{"HIGHESTPRICE":4378,"TURNOVER":179.5648199,"PRODUCTGROUPID":"bu","YEARVOLUME":9560.9879,"YEARTURNOVER":38726.8415689,"VOLUME":427793,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3453,"AVGPRICE":4197.47},{"HIGHESTPRICE":13685,"TURNOVER":141.531601,"PRODUCTGROUPID":"br","YEARVOLUME":5690.434,"YEARTURNOVER":41832.74637375,"VOLUME":209443,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13205,"AVGPRICE":13515.047},{"HIGHESTPRICE":17860,"TURNOVER":370.508421,"PRODUCTGROUPID":"ru","YEARVOLUME":5085.7481,"YEARTURNOVER":86358.4404475,"VOLUME":211436,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16795,"AVGPRICE":17523.431},{"HIGHESTPRICE":15045,"TURNOVER":138.4043655,"PRODUCTGROUPID":"nr","YEARVOLUME":1836.0423,"YEARTURNOVER":26295.5367915,"VOLUME":93709,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14575,"AVGPRICE":14769.592},{"HIGHESTPRICE":4988,"TURNOVER":254.6604898,"PRODUCTGROUPID":"sp","YEARVOLUME":4733.8785,"YEARTURNOVER":23860.691304,"VOLUME":539279,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4660,"AVGPRICE":4722.24},{"HIGHESTPRICE":4006,"TURNOVER":22.4587192,"PRODUCTGROUPID":"op","YEARVOLUME":86.8724,"YEARTURNOVER":1401.5628168,"VOLUME":14347,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3862,"AVGPRICE":3913.487},{"HIGHESTPRICE":3099,"TURNOVER":13.8367045,"PRODUCTGROUPID":"ec","YEARVOLUME":533.3578,"YEARTURNOVER":5490.66340715,"VOLUME":16317,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1452,"AVGPRICE":1695.986},{"HIGHESTPRICE":"","TURNOVER":12028.3652121,"PRODUCTGROUPID":"","YEARVOLUME":135968.3156,"YEARTURNOVER":2413010.41759085,"VOLUME":7965687,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8213","o_trade_day":"8221","report_date":"20260814"}