{"o_IMChangeDate":"20150813","showlength":"1","o_day":"24","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":138087,"HIGHESTPRICE":108280,"TURNOVER":4029606.715,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108110,"VOLUME":74677,"OPENINTERESTCHG":-12247,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":630,"OPENPRICE":108070,"ZD1_CHG":820,"SETTLEMENTPRICE":107920,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":107290,"LOWESTPRICE":107580},{"OPENINTEREST":191791,"HIGHESTPRICE":108050,"TURNOVER":4151799.005,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107910,"VOLUME":77057,"OPENINTERESTCHG":14913,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":740,"OPENPRICE":108010,"ZD1_CHG":900,"SETTLEMENTPRICE":107750,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107010,"LOWESTPRICE":107390},{"OPENINTEREST":64577,"HIGHESTPRICE":107830,"TURNOVER":1226479.78,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107720,"VOLUME":22805,"OPENINTERESTCHG":5063,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":710,"OPENPRICE":107720,"ZD1_CHG":870,"SETTLEMENTPRICE":107560,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":106850,"LOWESTPRICE":107190},{"OPENINTEREST":67223,"HIGHESTPRICE":107680,"TURNOVER":431633.665,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107550,"VOLUME":8039,"OPENINTERESTCHG":571,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":820,"OPENPRICE":107630,"ZD1_CHG":990,"SETTLEMENTPRICE":107380,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":106560,"LOWESTPRICE":107010},{"OPENINTEREST":31819,"HIGHESTPRICE":107470,"TURNOVER":194691.565,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107400,"VOLUME":3632,"OPENINTERESTCHG":946,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":760,"OPENPRICE":107400,"ZD1_CHG":960,"SETTLEMENTPRICE":107200,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":106440,"LOWESTPRICE":106850},{"OPENINTEREST":14442,"HIGHESTPRICE":107330,"TURNOVER":26725.03,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107250,"VOLUME":499,"OPENINTERESTCHG":21,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":980,"OPENPRICE":107310,"ZD1_CHG":1120,"SETTLEMENTPRICE":107110,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":106130,"LOWESTPRICE":106750},{"OPENINTEREST":20318,"HIGHESTPRICE":107250,"TURNOVER":107290.04,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107170,"VOLUME":2005,"OPENINTERESTCHG":918,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1230,"OPENPRICE":107020,"ZD1_CHG":1380,"SETTLEMENTPRICE":107020,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":105790,"LOWESTPRICE":106650},{"OPENINTEREST":10840,"HIGHESTPRICE":107360,"TURNOVER":130762.485,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107110,"VOLUME":2440,"OPENINTERESTCHG":1324,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1270,"OPENPRICE":107360,"ZD1_CHG":1200,"SETTLEMENTPRICE":107180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":105910,"LOWESTPRICE":106700},{"OPENINTEREST":6991,"HIGHESTPRICE":107190,"TURNOVER":111241.78,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107050,"VOLUME":2081,"OPENINTERESTCHG":1504,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1190,"OPENPRICE":106850,"ZD1_CHG":1330,"SETTLEMENTPRICE":106910,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":105720,"LOWESTPRICE":106630},{"OPENINTEREST":5824,"HIGHESTPRICE":107090,"TURNOVER":63113.47,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107070,"VOLUME":1182,"OPENINTERESTCHG":1055,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":810,"OPENPRICE":106770,"ZD1_CHG":1090,"SETTLEMENTPRICE":106790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":105980,"LOWESTPRICE":106540},{"OPENINTEREST":2741,"HIGHESTPRICE":107210,"TURNOVER":10955.02,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106980,"VOLUME":205,"OPENINTERESTCHG":-9,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1090,"OPENPRICE":107040,"ZD1_CHG":1200,"SETTLEMENTPRICE":106870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":105780,"LOWESTPRICE":106560},{"OPENINTEREST":1050,"HIGHESTPRICE":107020,"TURNOVER":3629.645,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106910,"VOLUME":68,"OPENINTERESTCHG":0,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1060,"OPENPRICE":106880,"ZD1_CHG":1220,"SETTLEMENTPRICE":106750,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":105690,"LOWESTPRICE":106530},{"OPENINTEREST":555703,"HIGHESTPRICE":"","TURNOVER":10487928.2,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":194690,"OPENINTERESTCHG":14059,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10806,"HIGHESTPRICE":96630,"TURNOVER":241910.475,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96570,"VOLUME":5022,"OPENINTERESTCHG":-182,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":860,"OPENPRICE":96460,"ZD1_CHG":1090,"SETTLEMENTPRICE":96340,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":95480,"LOWESTPRICE":95970},{"OPENINTEREST":8241,"HIGHESTPRICE":96410,"TURNOVER":90288.515,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96260,"VOLUME":1879,"OPENINTERESTCHG":571,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":730,"OPENPRICE":96120,"ZD1_CHG":890,"SETTLEMENTPRICE":96100,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":95370,"LOWESTPRICE":95820},{"OPENINTEREST":322,"HIGHESTPRICE":95950,"TURNOVER":3252.385,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95880,"VOLUME":68,"OPENINTERESTCHG":9,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":830,"OPENPRICE":95760,"ZD1_CHG":1060,"SETTLEMENTPRICE":95650,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":94820,"LOWESTPRICE":95420},{"OPENINTEREST":141,"HIGHESTPRICE":95740,"TURNOVER":238.975,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95740,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":770,"OPENPRICE":95340,"ZD1_CHG":920,"SETTLEMENTPRICE":95590,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":94820,"LOWESTPRICE":95340},{"OPENINTEREST":2,"HIGHESTPRICE":96120,"TURNOVER":48.06,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96120,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1420,"OPENPRICE":96120,"ZD1_CHG":1420,"SETTLEMENTPRICE":96120,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":94700,"LOWESTPRICE":96120},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95000,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95000,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95000,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95550,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95550,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95200,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95200,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95440,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95440,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95440,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95440,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95440,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":95440,"LOWESTPRICE":""},{"OPENINTEREST":19519,"HIGHESTPRICE":"","TURNOVER":335738.41,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6975,"OPENINTERESTCHG":401,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":111848,"HIGHESTPRICE":23850,"TURNOVER":469478.1275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23760,"VOLUME":39481,"OPENINTERESTCHG":-4679,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":160,"OPENPRICE":23795,"ZD1_CHG":140,"SETTLEMENTPRICE":23780,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23620,"LOWESTPRICE":23695},{"OPENINTEREST":263702,"HIGHESTPRICE":23865,"TURNOVER":1703076.405,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23765,"VOLUME":143183,"OPENINTERESTCHG":-3736,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":23800,"ZD1_CHG":145,"SETTLEMENTPRICE":23785,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23620,"LOWESTPRICE":23705},{"OPENINTEREST":95967,"HIGHESTPRICE":23860,"TURNOVER":335274.97,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23780,"VOLUME":28189,"OPENINTERESTCHG":2179,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":170,"OPENPRICE":23775,"ZD1_CHG":165,"SETTLEMENTPRICE":23785,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23615,"LOWESTPRICE":23710},{"OPENINTEREST":60427,"HIGHESTPRICE":23835,"TURNOVER":93963.8425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":7906,"OPENINTERESTCHG":-314,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":23770,"ZD1_CHG":155,"SETTLEMENTPRICE":23770,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23595,"LOWESTPRICE":23685},{"OPENINTEREST":36621,"HIGHESTPRICE":23805,"TURNOVER":70227.335,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23715,"VOLUME":5919,"OPENINTERESTCHG":275,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":23735,"ZD1_CHG":110,"SETTLEMENTPRICE":23725,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23605,"LOWESTPRICE":23665},{"OPENINTEREST":12927,"HIGHESTPRICE":23805,"TURNOVER":23089.6025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23705,"VOLUME":1947,"OPENINTERESTCHG":590,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":23780,"ZD1_CHG":120,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23585,"LOWESTPRICE":23660},{"OPENINTEREST":9208,"HIGHESTPRICE":23810,"TURNOVER":5389.2775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23735,"VOLUME":454,"OPENINTERESTCHG":20,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":23760,"ZD1_CHG":160,"SETTLEMENTPRICE":23740,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23575,"LOWESTPRICE":23680},{"OPENINTEREST":7110,"HIGHESTPRICE":23810,"TURNOVER":5747.385,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":484,"OPENINTERESTCHG":154,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":23730,"ZD1_CHG":155,"SETTLEMENTPRICE":23745,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23595,"LOWESTPRICE":23695},{"OPENINTEREST":3258,"HIGHESTPRICE":23820,"TURNOVER":6651.8125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":560,"OPENINTERESTCHG":47,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":140,"OPENPRICE":23775,"ZD1_CHG":105,"SETTLEMENTPRICE":23755,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23615,"LOWESTPRICE":23690},{"OPENINTEREST":1672,"HIGHESTPRICE":23840,"TURNOVER":2506.2875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23740,"VOLUME":211,"OPENINTERESTCHG":-20,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":200,"OPENPRICE":23730,"ZD1_CHG":185,"SETTLEMENTPRICE":23755,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23555,"LOWESTPRICE":23690},{"OPENINTEREST":431,"HIGHESTPRICE":23815,"TURNOVER":843.535,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23725,"VOLUME":71,"OPENINTERESTCHG":-16,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":180,"OPENPRICE":23780,"ZD1_CHG":145,"SETTLEMENTPRICE":23760,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23580,"LOWESTPRICE":23715},{"OPENINTEREST":24,"HIGHESTPRICE":23785,"TURNOVER":95.0175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":170,"OPENPRICE":23745,"ZD1_CHG":170,"SETTLEMENTPRICE":23750,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23580,"LOWESTPRICE":23740},{"OPENINTEREST":603195,"HIGHESTPRICE":"","TURNOVER":2716343.5975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":228413,"OPENINTERESTCHG":-5498,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":47327,"HIGHESTPRICE":26065,"TURNOVER":467693.7975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25885,"VOLUME":36115,"OPENINTERESTCHG":-4036,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":300,"OPENPRICE":25920,"ZD1_CHG":285,"SETTLEMENTPRICE":25900,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25600,"LOWESTPRICE":25815},{"OPENINTEREST":144428,"HIGHESTPRICE":26120,"TURNOVER":1877074.05,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25905,"VOLUME":144624,"OPENINTERESTCHG":5736,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":320,"OPENPRICE":25950,"ZD1_CHG":270,"SETTLEMENTPRICE":25955,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25635,"LOWESTPRICE":25865},{"OPENINTEREST":47912,"HIGHESTPRICE":26145,"TURNOVER":406215.6425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25960,"VOLUME":31265,"OPENINTERESTCHG":4883,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":300,"OPENPRICE":25920,"ZD1_CHG":275,"SETTLEMENTPRICE":25985,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25685,"LOWESTPRICE":25905},{"OPENINTEREST":16922,"HIGHESTPRICE":26130,"TURNOVER":126062.0575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25950,"VOLUME":9702,"OPENINTERESTCHG":2306,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":320,"OPENPRICE":25885,"ZD1_CHG":285,"SETTLEMENTPRICE":25985,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25665,"LOWESTPRICE":25885},{"OPENINTEREST":3340,"HIGHESTPRICE":26100,"TURNOVER":21288.1675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25945,"VOLUME":1639,"OPENINTERESTCHG":348,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":360,"OPENPRICE":25930,"ZD1_CHG":330,"SETTLEMENTPRICE":25975,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25615,"LOWESTPRICE":25875},{"OPENINTEREST":1113,"HIGHESTPRICE":26090,"TURNOVER":3851.3,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25915,"VOLUME":297,"OPENINTERESTCHG":85,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":335,"OPENPRICE":25970,"ZD1_CHG":320,"SETTLEMENTPRICE":25930,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25595,"LOWESTPRICE":25865},{"OPENINTEREST":924,"HIGHESTPRICE":26010,"TURNOVER":1722.635,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25900,"VOLUME":133,"OPENINTERESTCHG":74,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":295,"OPENPRICE":25980,"ZD1_CHG":295,"SETTLEMENTPRICE":25900,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25605,"LOWESTPRICE":25765},{"OPENINTEREST":314,"HIGHESTPRICE":26045,"TURNOVER":323.915,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25905,"VOLUME":25,"OPENINTERESTCHG":8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":270,"OPENPRICE":25965,"ZD1_CHG":265,"SETTLEMENTPRICE":25910,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25640,"LOWESTPRICE":25830},{"OPENINTEREST":172,"HIGHESTPRICE":26085,"TURNOVER":375.8,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25900,"VOLUME":29,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":315,"OPENPRICE":25975,"ZD1_CHG":300,"SETTLEMENTPRICE":25915,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25600,"LOWESTPRICE":25820},{"OPENINTEREST":91,"HIGHESTPRICE":25980,"TURNOVER":362.1925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25880,"VOLUME":28,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":225,"OPENPRICE":25880,"ZD1_CHG":235,"SETTLEMENTPRICE":25870,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25645,"LOWESTPRICE":25835},{"OPENINTEREST":93,"HIGHESTPRICE":25965,"TURNOVER":168.16,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25855,"VOLUME":13,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":250,"OPENPRICE":25800,"ZD1_CHG":235,"SETTLEMENTPRICE":25870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25620,"LOWESTPRICE":25800},{"OPENINTEREST":14,"HIGHESTPRICE":25940,"TURNOVER":116.345,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25905,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":25940,"ZD1_CHG":260,"SETTLEMENTPRICE":25850,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25645,"LOWESTPRICE":25760},{"OPENINTEREST":262650,"HIGHESTPRICE":"","TURNOVER":2905254.0625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":223879,"OPENINTERESTCHG":9419,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15047,"HIGHESTPRICE":16200,"TURNOVER":115805.055,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16120,"VOLUME":14360,"OPENINTERESTCHG":-2111,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16130,"ZD1_CHG":50,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16070,"LOWESTPRICE":16050},{"OPENINTEREST":77170,"HIGHESTPRICE":16240,"TURNOVER":579419.0425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":71717,"OPENINTERESTCHG":-78,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16080,"ZD1_CHG":80,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16085,"LOWESTPRICE":16080},{"OPENINTEREST":22597,"HIGHESTPRICE":16245,"TURNOVER":91509.1725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16175,"VOLUME":11319,"OPENINTERESTCHG":4112,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16150,"ZD1_CHG":60,"SETTLEMENTPRICE":16165,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16115,"LOWESTPRICE":16100},{"OPENINTEREST":2427,"HIGHESTPRICE":16265,"TURNOVER":8160.9925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":1008,"OPENINTERESTCHG":390,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":16150,"ZD1_CHG":60,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":16150},{"OPENINTEREST":511,"HIGHESTPRICE":16280,"TURNOVER":365.3925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":45,"OPENINTERESTCHG":9,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":16190,"ZD1_CHG":40,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":16190},{"OPENINTEREST":53,"HIGHESTPRICE":16240,"TURNOVER":24.335,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16190,"ZD1_CHG":50,"SETTLEMENTPRICE":16220,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16190},{"OPENINTEREST":27,"HIGHESTPRICE":16260,"TURNOVER":64.855,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16205,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16205,"ZD1_CHG":10,"SETTLEMENTPRICE":16210,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16195,"LOWESTPRICE":16190},{"OPENINTEREST":53,"HIGHESTPRICE":16240,"TURNOVER":32.4525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16185,"ZD1_CHG":70,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":16185},{"OPENINTEREST":107,"HIGHESTPRICE":16260,"TURNOVER":64.95,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16235,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16225,"ZD1_CHG":50,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":16210},{"OPENINTEREST":128,"HIGHESTPRICE":16270,"TURNOVER":218.9,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16220,"VOLUME":27,"OPENINTERESTCHG":24,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16180,"ZD1_CHG":25,"SETTLEMENTPRICE":16210,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16195,"LOWESTPRICE":16170},{"OPENINTEREST":31,"HIGHESTPRICE":16310,"TURNOVER":40.685,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":16310,"ZD1_CHG":20,"SETTLEMENTPRICE":16270,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16210},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16245,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16245,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16245,"LOWESTPRICE":""},{"OPENINTEREST":118152,"HIGHESTPRICE":"","TURNOVER":795705.8325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":98504,"OPENINTERESTCHG":2343,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":74729,"HIGHESTPRICE":131200,"TURNOVER":1982477.019,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129590,"VOLUME":152615,"OPENINTERESTCHG":-16902,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1420,"OPENPRICE":129370,"ZD1_CHG":1110,"SETTLEMENTPRICE":129900,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128480,"LOWESTPRICE":128920},{"OPENINTEREST":120687,"HIGHESTPRICE":131480,"TURNOVER":2039824.606,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129860,"VOLUME":156721,"OPENINTERESTCHG":5218,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1370,"OPENPRICE":129450,"ZD1_CHG":1080,"SETTLEMENTPRICE":130150,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128780,"LOWESTPRICE":129230},{"OPENINTEREST":60728,"HIGHESTPRICE":131700,"TURNOVER":451987.928,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130130,"VOLUME":34676,"OPENINTERESTCHG":4134,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1230,"OPENPRICE":130020,"ZD1_CHG":1020,"SETTLEMENTPRICE":130340,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129110,"LOWESTPRICE":129520},{"OPENINTEREST":35687,"HIGHESTPRICE":131960,"TURNOVER":214982.756,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130450,"VOLUME":16458,"OPENINTERESTCHG":5140,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1070,"OPENPRICE":130300,"ZD1_CHG":900,"SETTLEMENTPRICE":130620,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129550,"LOWESTPRICE":129830},{"OPENINTEREST":12674,"HIGHESTPRICE":132180,"TURNOVER":87545.876,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130690,"VOLUME":6686,"OPENINTERESTCHG":469,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1210,"OPENPRICE":130100,"ZD1_CHG":970,"SETTLEMENTPRICE":130930,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129720,"LOWESTPRICE":130020},{"OPENINTEREST":1804,"HIGHESTPRICE":132290,"TURNOVER":11397.509,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130960,"VOLUME":870,"OPENINTERESTCHG":90,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1370,"OPENPRICE":130670,"ZD1_CHG":1330,"SETTLEMENTPRICE":131000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129630,"LOWESTPRICE":130200},{"OPENINTEREST":1452,"HIGHESTPRICE":132430,"TURNOVER":13700.91,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131000,"VOLUME":1043,"OPENINTERESTCHG":175,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1370,"OPENPRICE":130680,"ZD1_CHG":1010,"SETTLEMENTPRICE":131360,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129990,"LOWESTPRICE":130330},{"OPENINTEREST":897,"HIGHESTPRICE":132510,"TURNOVER":2327.595,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131380,"VOLUME":177,"OPENINTERESTCHG":-46,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1460,"OPENPRICE":131000,"ZD1_CHG":1340,"SETTLEMENTPRICE":131500,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130040,"LOWESTPRICE":130730},{"OPENINTEREST":2695,"HIGHESTPRICE":132860,"TURNOVER":4566.71,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131610,"VOLUME":347,"OPENINTERESTCHG":20,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1290,"OPENPRICE":131070,"ZD1_CHG":1300,"SETTLEMENTPRICE":131600,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130310,"LOWESTPRICE":130760},{"OPENINTEREST":230,"HIGHESTPRICE":133040,"TURNOVER":237.491,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132030,"VOLUME":18,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":930,"OPENPRICE":131940,"ZD1_CHG":1030,"SETTLEMENTPRICE":131930,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":131000,"LOWESTPRICE":131260},{"OPENINTEREST":349,"HIGHESTPRICE":132820,"TURNOVER":541.452,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132270,"VOLUME":41,"OPENINTERESTCHG":9,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":940,"OPENPRICE":131800,"ZD1_CHG":1150,"SETTLEMENTPRICE":132060,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":131120,"LOWESTPRICE":131480},{"OPENINTEREST":6,"HIGHESTPRICE":133110,"TURNOVER":66.279,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132490,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1070,"OPENPRICE":133110,"ZD1_CHG":1010,"SETTLEMENTPRICE":132550,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":131480,"LOWESTPRICE":132240},{"OPENINTEREST":311938,"HIGHESTPRICE":"","TURNOVER":4809656.131,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":369657,"OPENINTERESTCHG":-1693,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":24477,"HIGHESTPRICE":429750,"TURNOVER":4354076.393,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427110,"VOLUME":102040,"OPENINTERESTCHG":-5427,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-990,"OPENPRICE":427800,"ZD1_CHG":-580,"SETTLEMENTPRICE":426700,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":427690,"LOWESTPRICE":423300},{"OPENINTEREST":36302,"HIGHESTPRICE":430800,"TURNOVER":3564793.77,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427590,"VOLUME":83484,"OPENINTERESTCHG":165,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1240,"OPENPRICE":430800,"ZD1_CHG":-650,"SETTLEMENTPRICE":427000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":428240,"LOWESTPRICE":423730},{"OPENINTEREST":12955,"HIGHESTPRICE":429880,"TURNOVER":574494.286,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427470,"VOLUME":13467,"OPENINTERESTCHG":254,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1720,"OPENPRICE":429510,"ZD1_CHG":-840,"SETTLEMENTPRICE":426590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":428310,"LOWESTPRICE":423630},{"OPENINTEREST":3608,"HIGHESTPRICE":429340,"TURNOVER":97288.715,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427280,"VOLUME":2284,"OPENINTERESTCHG":429,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2020,"OPENPRICE":428300,"ZD1_CHG":-690,"SETTLEMENTPRICE":425950,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":427970,"LOWESTPRICE":423280},{"OPENINTEREST":1116,"HIGHESTPRICE":428420,"TURNOVER":17928.747,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427040,"VOLUME":421,"OPENINTERESTCHG":16,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1270,"OPENPRICE":428420,"ZD1_CHG":-90,"SETTLEMENTPRICE":425860,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":427130,"LOWESTPRICE":422620},{"OPENINTEREST":291,"HIGHESTPRICE":427500,"TURNOVER":2042.175,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426840,"VOLUME":48,"OPENINTERESTCHG":8,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2340,"OPENPRICE":426530,"ZD1_CHG":-950,"SETTLEMENTPRICE":425450,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":427790,"LOWESTPRICE":422770},{"OPENINTEREST":114,"HIGHESTPRICE":427710,"TURNOVER":2125.711,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427460,"VOLUME":50,"OPENINTERESTCHG":15,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2860,"OPENPRICE":427710,"ZD1_CHG":-540,"SETTLEMENTPRICE":425140,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":428000,"LOWESTPRICE":423800},{"OPENINTEREST":41,"HIGHESTPRICE":424460,"TURNOVER":42.446,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424460,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1690,"OPENPRICE":424460,"ZD1_CHG":-1690,"SETTLEMENTPRICE":424460,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":426150,"LOWESTPRICE":424460},{"OPENINTEREST":232,"HIGHESTPRICE":427570,"TURNOVER":1317.723,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426550,"VOLUME":31,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2240,"OPENPRICE":426750,"ZD1_CHG":-760,"SETTLEMENTPRICE":425070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":427310,"LOWESTPRICE":422910},{"OPENINTEREST":75,"HIGHESTPRICE":426540,"TURNOVER":255.755,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426540,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":170,"OPENPRICE":425890,"ZD1_CHG":460,"SETTLEMENTPRICE":426250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":426080,"LOWESTPRICE":425890},{"OPENINTEREST":15,"HIGHESTPRICE":424470,"TURNOVER":42.447,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424470,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2460,"OPENPRICE":424470,"ZD1_CHG":-2460,"SETTLEMENTPRICE":424470,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":426930,"LOWESTPRICE":424470},{"OPENINTEREST":3,"HIGHESTPRICE":426530,"TURNOVER":212.275,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424620,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1240,"OPENPRICE":426530,"ZD1_CHG":-1170,"SETTLEMENTPRICE":424550,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":425790,"LOWESTPRICE":422070},{"OPENINTEREST":79229,"HIGHESTPRICE":"","TURNOVER":8614620.443,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":201838,"OPENINTERESTCHG":-4540,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":62226,"HIGHESTPRICE":2709,"TURNOVER":140492.27,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2682,"VOLUME":26066,"OPENINTERESTCHG":-8489,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":13,"OPENPRICE":2699,"ZD1_CHG":1,"SETTLEMENTPRICE":2694,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2681,"LOWESTPRICE":2679},{"OPENINTEREST":271274,"HIGHESTPRICE":2718,"TURNOVER":1131645.73,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2690,"VOLUME":209342,"OPENINTERESTCHG":-13636,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2698,"ZD1_CHG":5,"SETTLEMENTPRICE":2702,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2685,"LOWESTPRICE":2688},{"OPENINTEREST":64109,"HIGHESTPRICE":2734,"TURNOVER":102514.752,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2705,"VOLUME":18864,"OPENINTERESTCHG":45,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2704,"ZD1_CHG":-3,"SETTLEMENTPRICE":2717,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2708,"LOWESTPRICE":2704},{"OPENINTEREST":27700,"HIGHESTPRICE":2750,"TURNOVER":21856.234,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2722,"VOLUME":3998,"OPENINTERESTCHG":897,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2730,"ZD1_CHG":-2,"SETTLEMENTPRICE":2733,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2724,"LOWESTPRICE":2720},{"OPENINTEREST":87387,"HIGHESTPRICE":2770,"TURNOVER":259329.35,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2740,"VOLUME":47150,"OPENINTERESTCHG":5021,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2741,"ZD1_CHG":-5,"SETTLEMENTPRICE":2750,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2745,"LOWESTPRICE":2736},{"OPENINTEREST":353,"HIGHESTPRICE":2784,"TURNOVER":282.75,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2761,"VOLUME":51,"OPENINTERESTCHG":-7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2760,"ZD1_CHG":-6,"SETTLEMENTPRICE":2772,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2767,"LOWESTPRICE":2760},{"OPENINTEREST":698,"HIGHESTPRICE":2807,"TURNOVER":674.178,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2783,"VOLUME":121,"OPENINTERESTCHG":38,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2774,"ZD1_CHG":-2,"SETTLEMENTPRICE":2785,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2785,"LOWESTPRICE":2766},{"OPENINTEREST":268,"HIGHESTPRICE":2810,"TURNOVER":296.548,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2793,"VOLUME":53,"OPENINTERESTCHG":9,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2789,"ZD1_CHG":0,"SETTLEMENTPRICE":2797,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2793,"LOWESTPRICE":2789},{"OPENINTEREST":2594,"HIGHESTPRICE":2830,"TURNOVER":1596.454,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2811,"VOLUME":284,"OPENINTERESTCHG":42,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2806,"ZD1_CHG":2,"SETTLEMENTPRICE":2810,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2809,"LOWESTPRICE":2793},{"OPENINTEREST":67,"HIGHESTPRICE":2842,"TURNOVER":39.602,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2830,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2816,"ZD1_CHG":8,"SETTLEMENTPRICE":2828,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2822,"LOWESTPRICE":2814},{"OPENINTEREST":176,"HIGHESTPRICE":2865,"TURNOVER":250.846,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2841,"VOLUME":44,"OPENINTERESTCHG":12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2841,"ZD1_CHG":-9,"SETTLEMENTPRICE":2850,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2850,"LOWESTPRICE":2830},{"OPENINTEREST":34,"HIGHESTPRICE":2867,"TURNOVER":97.244,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2863,"VOLUME":17,"OPENINTERESTCHG":13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2845,"ZD1_CHG":9,"SETTLEMENTPRICE":2860,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2854,"LOWESTPRICE":2845},{"OPENINTEREST":516886,"HIGHESTPRICE":"","TURNOVER":1659075.958,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":305997,"OPENINTERESTCHG":-16055,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3877,"HIGHESTPRICE":23070,"TURNOVER":19587.925,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22950,"VOLUME":852,"OPENINTERESTCHG":-152,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":23055,"ZD1_CHG":45,"SETTLEMENTPRICE":22990,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22905,"LOWESTPRICE":22885},{"OPENINTEREST":18012,"HIGHESTPRICE":23145,"TURNOVER":136268.52,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22995,"VOLUME":5919,"OPENINTERESTCHG":-40,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":23110,"ZD1_CHG":40,"SETTLEMENTPRICE":23020,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22955,"LOWESTPRICE":22930},{"OPENINTEREST":1399,"HIGHESTPRICE":23160,"TURNOVER":31944.71,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23035,"VOLUME":1385,"OPENINTERESTCHG":24,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":120,"OPENPRICE":23155,"ZD1_CHG":95,"SETTLEMENTPRICE":23060,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22940,"LOWESTPRICE":22970},{"OPENINTEREST":222,"HIGHESTPRICE":23140,"TURNOVER":461.47,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23090,"VOLUME":20,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":23050,"ZD1_CHG":95,"SETTLEMENTPRICE":23070,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22995,"LOWESTPRICE":23020},{"OPENINTEREST":71,"HIGHESTPRICE":23175,"TURNOVER":438.75,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23085,"VOLUME":19,"OPENINTERESTCHG":7,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-5,"OPENPRICE":23090,"ZD1_CHG":-10,"SETTLEMENTPRICE":23090,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23095,"LOWESTPRICE":23030},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23270,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23270,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23270,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":23145,"TURNOVER":46.235,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23145,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-40,"OPENPRICE":23090,"ZD1_CHG":-10,"SETTLEMENTPRICE":23115,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":23090},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23070,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23070,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23020,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23155,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23155,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23285,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":""},{"OPENINTEREST":23598,"HIGHESTPRICE":"","TURNOVER":188747.61,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8197,"OPENINTERESTCHG":-165,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5408,"HIGHESTPRICE":1006.66,"TURNOVER":795680.134,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1004.54,"VOLUME":7970,"OPENINTERESTCHG":705,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":21,"OPENPRICE":988.78,"ZD1_CHG":27.2,"SETTLEMENTPRICE":998.34,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":977.34,"LOWESTPRICE":988.54},{"OPENINTEREST":208944,"HIGHESTPRICE":1009.36,"TURNOVER":38036155.164,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1006.82,"VOLUME":380414,"OPENINTERESTCHG":-1664,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":21.06,"OPENPRICE":990.52,"ZD1_CHG":28.02,"SETTLEMENTPRICE":999.86,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":978.8,"LOWESTPRICE":990.16},{"OPENINTEREST":241,"HIGHESTPRICE":1010.26,"TURNOVER":115814.49,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1008.36,"VOLUME":1154,"OPENINTERESTCHG":-73,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":21.96,"OPENPRICE":991.22,"ZD1_CHG":26.74,"SETTLEMENTPRICE":1003.58,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":981.62,"LOWESTPRICE":991.12},{"OPENINTEREST":115033,"HIGHESTPRICE":1011.54,"TURNOVER":7570515.13,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1009.06,"VOLUME":75555,"OPENINTERESTCHG":1704,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":21.3,"OPENPRICE":989.32,"ZD1_CHG":28.38,"SETTLEMENTPRICE":1001.98,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":980.68,"LOWESTPRICE":989.32},{"OPENINTEREST":36527,"HIGHESTPRICE":1013.54,"TURNOVER":2345529.892,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1010.96,"VOLUME":23362,"OPENINTERESTCHG":1911,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":20.58,"OPENPRICE":995.92,"ZD1_CHG":27.56,"SETTLEMENTPRICE":1003.98,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":983.4,"LOWESTPRICE":994.5},{"OPENINTEREST":9424,"HIGHESTPRICE":1015.4,"TURNOVER":453386.81,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1013,"VOLUME":4495,"OPENINTERESTCHG":-110,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":21.72,"OPENPRICE":997.48,"ZD1_CHG":26.08,"SETTLEMENTPRICE":1008.64,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":986.92,"LOWESTPRICE":996.04},{"OPENINTEREST":7650,"HIGHESTPRICE":1017.66,"TURNOVER":253496.41,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1015.18,"VOLUME":2507,"OPENINTERESTCHG":-157,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":21.14,"OPENPRICE":998.82,"ZD1_CHG":25.18,"SETTLEMENTPRICE":1011.14,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":990,"LOWESTPRICE":998.82},{"OPENINTEREST":1859,"HIGHESTPRICE":1020.28,"TURNOVER":78660.284,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1017.86,"VOLUME":776,"OPENINTERESTCHG":143,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":19.5,"OPENPRICE":1004.7,"ZD1_CHG":23.7,"SETTLEMENTPRICE":1013.66,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":994.16,"LOWESTPRICE":1001.9},{"OPENINTEREST":385086,"HIGHESTPRICE":"","TURNOVER":49649238.314,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":496233,"OPENINTERESTCHG":2459,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18468,"HIGHESTPRICE":16996,"TURNOVER":871652.1585,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16798,"VOLUME":34505,"OPENINTERESTCHG":-600,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":253,"OPENPRICE":16877,"ZD1_CHG":210,"SETTLEMENTPRICE":16841,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16588,"LOWESTPRICE":16627},{"OPENINTEREST":298270,"HIGHESTPRICE":17052,"TURNOVER":19179262.3875,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16843,"VOLUME":757231,"OPENINTERESTCHG":-8552,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":274,"OPENPRICE":16896,"ZD1_CHG":232,"SETTLEMENTPRICE":16885,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16611,"LOWESTPRICE":16664},{"OPENINTEREST":16079,"HIGHESTPRICE":17066,"TURNOVER":1905567.8565,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16854,"VOLUME":75190,"OPENINTERESTCHG":711,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":272,"OPENPRICE":16931,"ZD1_CHG":231,"SETTLEMENTPRICE":16895,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16623,"LOWESTPRICE":16680},{"OPENINTEREST":144800,"HIGHESTPRICE":17088,"TURNOVER":3058432.17,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16882,"VOLUME":120531,"OPENINTERESTCHG":4161,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":269,"OPENPRICE":16949,"ZD1_CHG":235,"SETTLEMENTPRICE":16916,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16647,"LOWESTPRICE":16703},{"OPENINTEREST":9647,"HIGHESTPRICE":17100,"TURNOVER":320573.607,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16897,"VOLUME":12631,"OPENINTERESTCHG":354,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":259,"OPENPRICE":16980,"ZD1_CHG":237,"SETTLEMENTPRICE":16919,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16660,"LOWESTPRICE":16720},{"OPENINTEREST":54308,"HIGHESTPRICE":17114,"TURNOVER":4370555.3595,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16911,"VOLUME":171995,"OPENINTERESTCHG":2785,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":271,"OPENPRICE":16966,"ZD1_CHG":242,"SETTLEMENTPRICE":16940,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16669,"LOWESTPRICE":16728},{"OPENINTEREST":2788,"HIGHESTPRICE":17117,"TURNOVER":61748.5185,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16909,"VOLUME":2434,"OPENINTERESTCHG":-65,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":228,"OPENPRICE":16966,"ZD1_CHG":225,"SETTLEMENTPRICE":16912,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16684,"LOWESTPRICE":16736},{"OPENINTEREST":10925,"HIGHESTPRICE":17140,"TURNOVER":143197.7235,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16937,"VOLUME":5631,"OPENINTERESTCHG":461,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":246,"OPENPRICE":17018,"ZD1_CHG":230,"SETTLEMENTPRICE":16953,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16707,"LOWESTPRICE":16755},{"OPENINTEREST":5974,"HIGHESTPRICE":17148,"TURNOVER":60127.3665,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16938,"VOLUME":2363,"OPENINTERESTCHG":176,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":253,"OPENPRICE":16985,"ZD1_CHG":228,"SETTLEMENTPRICE":16963,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16710,"LOWESTPRICE":16766},{"OPENINTEREST":5037,"HIGHESTPRICE":17176,"TURNOVER":141909.393,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16951,"VOLUME":5573,"OPENINTERESTCHG":-397,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":239,"OPENPRICE":17005,"ZD1_CHG":215,"SETTLEMENTPRICE":16975,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16736,"LOWESTPRICE":16784},{"OPENINTEREST":2880,"HIGHESTPRICE":17182,"TURNOVER":89950.557,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16967,"VOLUME":3526,"OPENINTERESTCHG":38,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":279,"OPENPRICE":17040,"ZD1_CHG":239,"SETTLEMENTPRICE":17007,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16728,"LOWESTPRICE":16802},{"OPENINTEREST":671,"HIGHESTPRICE":17190,"TURNOVER":40356.723,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16987,"VOLUME":1582,"OPENINTERESTCHG":263,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":224,"OPENPRICE":17011,"ZD1_CHG":205,"SETTLEMENTPRICE":17006,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16782,"LOWESTPRICE":16820},{"OPENINTEREST":569847,"HIGHESTPRICE":"","TURNOVER":30243333.8205,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1193192,"OPENINTERESTCHG":-665,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16812,"HIGHESTPRICE":3036,"TURNOVER":30581.94,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3034,"VOLUME":10120,"OPENINTERESTCHG":-1771,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":24,"OPENPRICE":3008,"ZD1_CHG":37,"SETTLEMENTPRICE":3021,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2997,"LOWESTPRICE":3006},{"OPENINTEREST":1603934,"HIGHESTPRICE":3076,"TURNOVER":2887960.384,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3066,"VOLUME":943196,"OPENINTERESTCHG":-144904,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":23,"OPENPRICE":3037,"ZD1_CHG":28,"SETTLEMENTPRICE":3061,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3038,"LOWESTPRICE":3034},{"OPENINTEREST":358838,"HIGHESTPRICE":3092,"TURNOVER":110053.789,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3081,"VOLUME":35779,"OPENINTERESTCHG":-431,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":29,"OPENPRICE":3050,"ZD1_CHG":35,"SETTLEMENTPRICE":3075,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3046,"LOWESTPRICE":3049},{"OPENINTEREST":2994,"HIGHESTPRICE":3105,"TURNOVER":989.417,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3092,"VOLUME":320,"OPENINTERESTCHG":51,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":28,"OPENPRICE":3068,"ZD1_CHG":29,"SETTLEMENTPRICE":3091,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3063,"LOWESTPRICE":3068},{"OPENINTEREST":862250,"HIGHESTPRICE":3125,"TURNOVER":1391161.035,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":447211,"OPENINTERESTCHG":53852,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":30,"OPENPRICE":3082,"ZD1_CHG":35,"SETTLEMENTPRICE":3110,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3082},{"OPENINTEREST":524,"HIGHESTPRICE":3130,"TURNOVER":404.739,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":130,"OPENINTERESTCHG":10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":23,"OPENPRICE":3092,"ZD1_CHG":33,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3090,"LOWESTPRICE":3091},{"OPENINTEREST":143512,"HIGHESTPRICE":3142,"TURNOVER":115725.951,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3134,"VOLUME":37078,"OPENINTERESTCHG":24613,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":22,"OPENPRICE":3107,"ZD1_CHG":35,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3099,"LOWESTPRICE":3103},{"OPENINTEREST":18673,"HIGHESTPRICE":3148,"TURNOVER":46971.201,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3138,"VOLUME":15088,"OPENINTERESTCHG":15015,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3113,"ZD1_CHG":37,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3101,"LOWESTPRICE":3113},{"OPENINTEREST":29623,"HIGHESTPRICE":3153,"TURNOVER":30196.071,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3146,"VOLUME":9615,"OPENINTERESTCHG":2024,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":26,"OPENPRICE":3115,"ZD1_CHG":32,"SETTLEMENTPRICE":3140,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3114,"LOWESTPRICE":3115},{"OPENINTEREST":256,"HIGHESTPRICE":3162,"TURNOVER":138.658,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3155,"VOLUME":44,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":29,"OPENPRICE":3128,"ZD1_CHG":33,"SETTLEMENTPRICE":3151,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3122,"LOWESTPRICE":3128},{"OPENINTEREST":304,"HIGHESTPRICE":3159,"TURNOVER":364.991,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3148,"VOLUME":116,"OPENINTERESTCHG":-6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3133,"ZD1_CHG":20,"SETTLEMENTPRICE":3146,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3132},{"OPENINTEREST":39,"HIGHESTPRICE":3166,"TURNOVER":78.854,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3155,"VOLUME":25,"OPENINTERESTCHG":18,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":25,"OPENPRICE":3135,"ZD1_CHG":26,"SETTLEMENTPRICE":3154,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3135},{"OPENINTEREST":3037759,"HIGHESTPRICE":"","TURNOVER":4614627.03,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1498722,"OPENINTERESTCHG":-51520,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":3294,"TURNOVER":224.54,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3276,"VOLUME":69,"OPENINTERESTCHG":-20,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-7,"OPENPRICE":3280,"ZD1_CHG":15,"SETTLEMENTPRICE":3254,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3261,"LOWESTPRICE":3230},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":3396,"TURNOVER":16.73,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3396,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":65,"OPENPRICE":3334,"ZD1_CHG":115,"SETTLEMENTPRICE":3346,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3281,"LOWESTPRICE":3333},{"OPENINTEREST":6,"HIGHESTPRICE":3389,"TURNOVER":16.891,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":5,"OPENINTERESTCHG":5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":56,"OPENPRICE":3375,"ZD1_CHG":67,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3369},{"OPENINTEREST":29,"HIGHESTPRICE":3435,"TURNOVER":111.73,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3435,"VOLUME":33,"OPENINTERESTCHG":19,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":80,"OPENPRICE":3361,"ZD1_CHG":130,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3354},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3352,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":32,"OPENPRICE":"","ZD1_CHG":32,"SETTLEMENTPRICE":3352,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3366,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":20,"OPENPRICE":"","ZD1_CHG":20,"SETTLEMENTPRICE":3366,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3346,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3393,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3393,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3393,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3375,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3375,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3375,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":3369,"TURNOVER":6.738,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3369,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":26,"OPENPRICE":3369,"ZD1_CHG":26,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3343,"LOWESTPRICE":3369},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3423,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3423,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3423,"LOWESTPRICE":""},{"OPENINTEREST":66,"HIGHESTPRICE":"","TURNOVER":376.629,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":114,"OPENINTERESTCHG":7,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9623,"HIGHESTPRICE":3317,"TURNOVER":10209.755,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3302,"VOLUME":3093,"OPENINTERESTCHG":-744,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":35,"OPENPRICE":3276,"ZD1_CHG":37,"SETTLEMENTPRICE":3300,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3265,"LOWESTPRICE":3260},{"OPENINTEREST":1022242,"HIGHESTPRICE":3348,"TURNOVER":1807415.241,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":542854,"OPENINTERESTCHG":-83720,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":38,"OPENPRICE":3298,"ZD1_CHG":49,"SETTLEMENTPRICE":3329,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3291,"LOWESTPRICE":3297},{"OPENINTEREST":363107,"HIGHESTPRICE":3351,"TURNOVER":145949.04,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3344,"VOLUME":43737,"OPENINTERESTCHG":523,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":42,"OPENPRICE":3304,"ZD1_CHG":50,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3294,"LOWESTPRICE":3302},{"OPENINTEREST":1072,"HIGHESTPRICE":3357,"TURNOVER":494.732,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":148,"OPENINTERESTCHG":-64,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":35,"OPENPRICE":3312,"ZD1_CHG":40,"SETTLEMENTPRICE":3342,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3307,"LOWESTPRICE":3312},{"OPENINTEREST":633537,"HIGHESTPRICE":3358,"TURNOVER":882140.486,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3348,"VOLUME":263936,"OPENINTERESTCHG":101109,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":35,"OPENPRICE":3312,"ZD1_CHG":41,"SETTLEMENTPRICE":3342,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3307,"LOWESTPRICE":3310},{"OPENINTEREST":228,"HIGHESTPRICE":3369,"TURNOVER":127.635,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3361,"VOLUME":38,"OPENINTERESTCHG":9,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":39,"OPENPRICE":3344,"ZD1_CHG":42,"SETTLEMENTPRICE":3358,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3344},{"OPENINTEREST":1025,"HIGHESTPRICE":3371,"TURNOVER":603.855,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":180,"OPENINTERESTCHG":36,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":35,"OPENPRICE":3327,"ZD1_CHG":46,"SETTLEMENTPRICE":3354,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3327},{"OPENINTEREST":91,"HIGHESTPRICE":3379,"TURNOVER":13.475,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3377,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":35,"OPENPRICE":3359,"ZD1_CHG":44,"SETTLEMENTPRICE":3368,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":3359},{"OPENINTEREST":8182,"HIGHESTPRICE":3367,"TURNOVER":6500.179,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3360,"VOLUME":1937,"OPENINTERESTCHG":724,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":35,"OPENPRICE":3332,"ZD1_CHG":40,"SETTLEMENTPRICE":3355,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3324},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3360,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":35,"OPENPRICE":"","ZD1_CHG":35,"SETTLEMENTPRICE":3360,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3325,"LOWESTPRICE":""},{"OPENINTEREST":22,"HIGHESTPRICE":3375,"TURNOVER":23.562,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3375,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":31,"OPENPRICE":3340,"ZD1_CHG":40,"SETTLEMENTPRICE":3366,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3335,"LOWESTPRICE":3340},{"OPENINTEREST":12,"HIGHESTPRICE":3384,"TURNOVER":3.384,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3384,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":32,"OPENPRICE":3384,"ZD1_CHG":32,"SETTLEMENTPRICE":3384,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3352,"LOWESTPRICE":3384},{"OPENINTEREST":2039149,"HIGHESTPRICE":"","TURNOVER":2853481.344,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":855935,"OPENINTERESTCHG":17872,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12140,"HIGHESTPRICE":14285,"TURNOVER":43352.3175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":6096,"OPENINTERESTCHG":-1609,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":14230,"ZD1_CHG":10,"SETTLEMENTPRICE":14220,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14170,"LOWESTPRICE":14150},{"OPENINTEREST":112108,"HIGHESTPRICE":14310,"TURNOVER":1070800.06,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14215,"VOLUME":150271,"OPENINTERESTCHG":-4471,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":60,"OPENPRICE":14245,"ZD1_CHG":25,"SETTLEMENTPRICE":14250,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14190,"LOWESTPRICE":14195},{"OPENINTEREST":14561,"HIGHESTPRICE":14310,"TURNOVER":131659.05,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14215,"VOLUME":18477,"OPENINTERESTCHG":1013,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14235,"ZD1_CHG":20,"SETTLEMENTPRICE":14250,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14195,"LOWESTPRICE":14190},{"OPENINTEREST":2516,"HIGHESTPRICE":14320,"TURNOVER":8476.2125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14225,"VOLUME":1189,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":60,"OPENPRICE":14215,"ZD1_CHG":30,"SETTLEMENTPRICE":14255,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14195,"LOWESTPRICE":14195},{"OPENINTEREST":1532,"HIGHESTPRICE":14365,"TURNOVER":4177.825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14280,"VOLUME":584,"OPENINTERESTCHG":45,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14245,"ZD1_CHG":50,"SETTLEMENTPRICE":14305,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14230,"LOWESTPRICE":14245},{"OPENINTEREST":112,"HIGHESTPRICE":14360,"TURNOVER":78.8025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14325,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":14340,"ZD1_CHG":95,"SETTLEMENTPRICE":14325,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14230,"LOWESTPRICE":14295},{"OPENINTEREST":156,"HIGHESTPRICE":14350,"TURNOVER":315.235,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14335,"VOLUME":44,"OPENINTERESTCHG":15,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14260,"ZD1_CHG":95,"SETTLEMENTPRICE":14325,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14240,"LOWESTPRICE":14260},{"OPENINTEREST":81,"HIGHESTPRICE":14380,"TURNOVER":78.865,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14330,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":60,"OPENPRICE":14255,"ZD1_CHG":55,"SETTLEMENTPRICE":14335,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14275,"LOWESTPRICE":14255},{"OPENINTEREST":245,"HIGHESTPRICE":14385,"TURNOVER":172.36,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14360,"VOLUME":24,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14275,"ZD1_CHG":75,"SETTLEMENTPRICE":14360,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14285,"LOWESTPRICE":14275},{"OPENINTEREST":28,"HIGHESTPRICE":14380,"TURNOVER":7.19,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14380,"ZD1_CHG":80,"SETTLEMENTPRICE":14380,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14300,"LOWESTPRICE":14380},{"OPENINTEREST":27,"HIGHESTPRICE":14410,"TURNOVER":14.3975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14385,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":105,"OPENPRICE":14410,"ZD1_CHG":95,"SETTLEMENTPRICE":14395,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14290,"LOWESTPRICE":14385},{"OPENINTEREST":7,"HIGHESTPRICE":14435,"TURNOVER":28.82,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14395,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14410,"ZD1_CHG":60,"SETTLEMENTPRICE":14410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14335,"LOWESTPRICE":14395},{"OPENINTEREST":143513,"HIGHESTPRICE":"","TURNOVER":1259161.135,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":176714,"OPENINTERESTCHG":-5010,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1327,"HIGHESTPRICE":630.1,"TURNOVER":43360.59,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":623.8,"VOLUME":702,"OPENINTERESTCHG":-591,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.5,"OPENPRICE":616.9,"ZD1_CHG":6.7,"SETTLEMENTPRICE":617.6,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":617.1,"LOWESTPRICE":614.6},{"OPENINTEREST":42179,"HIGHESTPRICE":603.6,"TURNOVER":9036482.44,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":587.8,"VOLUME":152210,"OPENINTERESTCHG":-1190,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.2,"OPENPRICE":595.4,"ZD1_CHG":-4.6,"SETTLEMENTPRICE":593.6,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":592.4,"LOWESTPRICE":581.6},{"OPENINTEREST":12560,"HIGHESTPRICE":590.1,"TURNOVER":1105554.24,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":576.6,"VOLUME":19059,"OPENINTERESTCHG":495,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.1,"OPENPRICE":584.6,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":580,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":581.1,"LOWESTPRICE":570.5},{"OPENINTEREST":9465,"HIGHESTPRICE":581.5,"TURNOVER":435470.58,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":569.9,"VOLUME":7610,"OPENINTERESTCHG":-307,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.6,"OPENPRICE":576.5,"ZD1_CHG":-2.9,"SETTLEMENTPRICE":572.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":572.8,"LOWESTPRICE":563.5},{"OPENINTEREST":4112,"HIGHESTPRICE":574.1,"TURNOVER":113050.44,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":563.7,"VOLUME":1999,"OPENINTERESTCHG":116,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.1,"OPENPRICE":569,"ZD1_CHG":-1.9,"SETTLEMENTPRICE":565.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":565.6,"LOWESTPRICE":556.3},{"OPENINTEREST":1008,"HIGHESTPRICE":567.1,"TURNOVER":24565.69,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556.9,"VOLUME":437,"OPENINTERESTCHG":225,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.6,"OPENPRICE":563,"ZD1_CHG":-2.6,"SETTLEMENTPRICE":562.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":559.5,"LOWESTPRICE":551.3},{"OPENINTEREST":1819,"HIGHESTPRICE":562.1,"TURNOVER":32613.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":552,"VOLUME":587,"OPENINTERESTCHG":229,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.5,"OPENPRICE":554.9,"ZD1_CHG":0,"SETTLEMENTPRICE":555.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":552,"LOWESTPRICE":545},{"OPENINTEREST":608,"HIGHESTPRICE":554,"TURNOVER":20856.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":545.5,"VOLUME":379,"OPENINTERESTCHG":224,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.5,"OPENPRICE":550.1,"ZD1_CHG":-2.3,"SETTLEMENTPRICE":550.3,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":547.8,"LOWESTPRICE":541.2},{"OPENINTEREST":129,"HIGHESTPRICE":546.9,"TURNOVER":217.01,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5,"OPENPRICE":546.9,"ZD1_CHG":3.5,"SETTLEMENTPRICE":542.5,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":537.5,"LOWESTPRICE":541},{"OPENINTEREST":218,"HIGHESTPRICE":545.2,"TURNOVER":594.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":542.7,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.3,"OPENPRICE":540,"ZD1_CHG":7.6,"SETTLEMENTPRICE":540.4,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":535.1,"LOWESTPRICE":534.9},{"OPENINTEREST":7,"HIGHESTPRICE":539,"TURNOVER":107.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":539,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.9,"OPENPRICE":533,"ZD1_CHG":8.9,"SETTLEMENTPRICE":536,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":530.1,"LOWESTPRICE":533},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":522.5,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":522.5,"LOWESTPRICE":""},{"OPENINTEREST":47,"HIGHESTPRICE":538,"TURNOVER":266.32,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":530.5,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4,"OPENPRICE":530.7,"ZD1_CHG":1.9,"SETTLEMENTPRICE":532.6,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":528.6,"LOWESTPRICE":529},{"OPENINTEREST":138,"HIGHESTPRICE":533.4,"TURNOVER":364.32,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526.5,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.4,"OPENPRICE":533.4,"ZD1_CHG":2.7,"SETTLEMENTPRICE":520.4,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":523.8,"LOWESTPRICE":503.3},{"OPENINTEREST":95,"HIGHESTPRICE":518.8,"TURNOVER":207.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.8,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.7,"OPENPRICE":518.7,"ZD1_CHG":3.8,"SETTLEMENTPRICE":518.7,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":515,"LOWESTPRICE":518.7},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":515,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":515,"LOWESTPRICE":""},{"OPENINTEREST":66,"HIGHESTPRICE":509.9,"TURNOVER":50.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.9,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.1,"OPENPRICE":509.9,"ZD1_CHG":0.1,"SETTLEMENTPRICE":509.9,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":509.8,"LOWESTPRICE":509.9},{"OPENINTEREST":55,"HIGHESTPRICE":511,"TURNOVER":51.1,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.1,"OPENPRICE":511,"ZD1_CHG":0.1,"SETTLEMENTPRICE":511,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":510.9,"LOWESTPRICE":511},{"OPENINTEREST":105,"HIGHESTPRICE":507.4,"TURNOVER":101.31,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505.7,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.1,"OPENPRICE":507.4,"ZD1_CHG":-3.9,"SETTLEMENTPRICE":506.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":509.6,"LOWESTPRICE":505.7},{"OPENINTEREST":81,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":508.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":508.1,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":508.1,"LOWESTPRICE":""},{"OPENINTEREST":74050,"HIGHESTPRICE":"","TURNOVER":10813914.23,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":183020,"OPENINTERESTCHG":-787,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1588,"HIGHESTPRICE":6346,"TURNOVER":30488.623,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":6252,"VOLUME":5310,"OPENINTERESTCHG":-2743,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":174,"OPENPRICE":5561,"ZD1_CHG":685,"SETTLEMENTPRICE":5741,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5567,"LOWESTPRICE":5500},{"OPENINTEREST":81703,"HIGHESTPRICE":5154,"TURNOVER":657419.532,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5027,"VOLUME":130595,"OPENINTERESTCHG":-877,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-10,"OPENPRICE":5078,"ZD1_CHG":-17,"SETTLEMENTPRICE":5034,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5044,"LOWESTPRICE":4916},{"OPENINTEREST":52056,"HIGHESTPRICE":4874,"TURNOVER":277156.841,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4785,"VOLUME":58018,"OPENINTERESTCHG":1222,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":6,"OPENPRICE":4807,"ZD1_CHG":14,"SETTLEMENTPRICE":4777,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4771,"LOWESTPRICE":4674},{"OPENINTEREST":13199,"HIGHESTPRICE":4624,"TURNOVER":81817.709,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4571,"VOLUME":17996,"OPENINTERESTCHG":1820,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":6,"OPENPRICE":4551,"ZD1_CHG":31,"SETTLEMENTPRICE":4546,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4540,"LOWESTPRICE":4469},{"OPENINTEREST":2508,"HIGHESTPRICE":4425,"TURNOVER":6445.381,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4385,"VOLUME":1476,"OPENINTERESTCHG":-98,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":11,"OPENPRICE":4375,"ZD1_CHG":30,"SETTLEMENTPRICE":4366,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4355,"LOWESTPRICE":4291},{"OPENINTEREST":314,"HIGHESTPRICE":4287,"TURNOVER":533.819,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4250,"VOLUME":126,"OPENINTERESTCHG":-28,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":13,"OPENPRICE":4262,"ZD1_CHG":27,"SETTLEMENTPRICE":4236,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4223,"LOWESTPRICE":4144},{"OPENINTEREST":155,"HIGHESTPRICE":4187,"TURNOVER":62.158,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4159,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":11,"OPENPRICE":4185,"ZD1_CHG":27,"SETTLEMENTPRICE":4143,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4132,"LOWESTPRICE":4083},{"OPENINTEREST":26,"HIGHESTPRICE":4051,"TURNOVER":8.088,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4051,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":7,"OPENPRICE":4037,"ZD1_CHG":14,"SETTLEMENTPRICE":4044,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4037,"LOWESTPRICE":4037},{"OPENINTEREST":59,"HIGHESTPRICE":4046,"TURNOVER":112.154,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4020,"VOLUME":28,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-5,"OPENPRICE":4027,"ZD1_CHG":10,"SETTLEMENTPRICE":4005,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4010,"LOWESTPRICE":3950},{"OPENINTEREST":37,"HIGHESTPRICE":3994,"TURNOVER":86.766,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3950,"VOLUME":22,"OPENINTERESTCHG":-7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-9,"OPENPRICE":3994,"ZD1_CHG":-2,"SETTLEMENTPRICE":3943,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3952,"LOWESTPRICE":3868},{"OPENINTEREST":57,"HIGHESTPRICE":3964,"TURNOVER":43.124,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3870,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":9,"OPENPRICE":3938,"ZD1_CHG":-41,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3911,"LOWESTPRICE":3869},{"OPENINTEREST":23,"HIGHESTPRICE":3969,"TURNOVER":42.578,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3867,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":8,"OPENPRICE":3889,"ZD1_CHG":5,"SETTLEMENTPRICE":3870,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3862,"LOWESTPRICE":3811},{"OPENINTEREST":151725,"HIGHESTPRICE":"","TURNOVER":1054216.773,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":213610,"OPENINTERESTCHG":-709,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9710,"HIGHESTPRICE":4919,"TURNOVER":900610.073,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4919,"VOLUME":199528,"OPENINTERESTCHG":-42201,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":198,"OPENPRICE":4363,"ZD1_CHG":604,"SETTLEMENTPRICE":4513,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4315,"LOWESTPRICE":4314},{"OPENINTEREST":61247,"HIGHESTPRICE":4075,"TURNOVER":674843.429,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4041,"VOLUME":168508,"OPENINTERESTCHG":-803,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-11,"OPENPRICE":4055,"ZD1_CHG":26,"SETTLEMENTPRICE":4004,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4015,"LOWESTPRICE":3901},{"OPENINTEREST":284651,"HIGHESTPRICE":3906,"TURNOVER":3405352.043,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3829,"VOLUME":890787,"OPENINTERESTCHG":-963,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-28,"OPENPRICE":3863,"ZD1_CHG":-21,"SETTLEMENTPRICE":3822,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3850,"LOWESTPRICE":3725},{"OPENINTEREST":49487,"HIGHESTPRICE":3725,"TURNOVER":102092.427,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3644,"VOLUME":28037,"OPENINTERESTCHG":191,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-33,"OPENPRICE":3692,"ZD1_CHG":-30,"SETTLEMENTPRICE":3641,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3674,"LOWESTPRICE":3554},{"OPENINTEREST":88138,"HIGHESTPRICE":3605,"TURNOVER":287208.84,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3539,"VOLUME":81403,"OPENINTERESTCHG":1497,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-26,"OPENPRICE":3567,"ZD1_CHG":-15,"SETTLEMENTPRICE":3528,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3554,"LOWESTPRICE":3468},{"OPENINTEREST":1102,"HIGHESTPRICE":3501,"TURNOVER":4438.124,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3446,"VOLUME":1296,"OPENINTERESTCHG":104,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-32,"OPENPRICE":3468,"ZD1_CHG":-10,"SETTLEMENTPRICE":3424,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3456,"LOWESTPRICE":3382},{"OPENINTEREST":4645,"HIGHESTPRICE":3404,"TURNOVER":26033.381,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3357,"VOLUME":7797,"OPENINTERESTCHG":269,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-24,"OPENPRICE":3369,"ZD1_CHG":-5,"SETTLEMENTPRICE":3338,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3362,"LOWESTPRICE":3299},{"OPENINTEREST":324,"HIGHESTPRICE":3330,"TURNOVER":869.047,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":265,"OPENINTERESTCHG":2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-16,"OPENPRICE":3300,"ZD1_CHG":-5,"SETTLEMENTPRICE":3279,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3245},{"OPENINTEREST":5035,"HIGHESTPRICE":3290,"TURNOVER":15577.808,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3250,"VOLUME":4809,"OPENINTERESTCHG":-108,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-11,"OPENPRICE":3261,"ZD1_CHG":0,"SETTLEMENTPRICE":3239,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3250,"LOWESTPRICE":3204},{"OPENINTEREST":396,"HIGHESTPRICE":3236,"TURNOVER":506.352,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3211,"VOLUME":158,"OPENINTERESTCHG":9,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-4,"OPENPRICE":3212,"ZD1_CHG":3,"SETTLEMENTPRICE":3204,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3208,"LOWESTPRICE":3171},{"OPENINTEREST":1136,"HIGHESTPRICE":3193,"TURNOVER":1256.146,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3171,"VOLUME":398,"OPENINTERESTCHG":19,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":1,"OPENPRICE":3158,"ZD1_CHG":16,"SETTLEMENTPRICE":3156,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3155,"LOWESTPRICE":3125},{"OPENINTEREST":510,"HIGHESTPRICE":3162,"TURNOVER":1132.821,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":361,"OPENINTERESTCHG":47,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":8,"OPENPRICE":3130,"ZD1_CHG":17,"SETTLEMENTPRICE":3138,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3130,"LOWESTPRICE":3108},{"OPENINTEREST":506381,"HIGHESTPRICE":"","TURNOVER":5419920.491,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1383347,"OPENINTERESTCHG":-41937,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":55079,"HIGHESTPRICE":4678,"TURNOVER":372287.584,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4673,"VOLUME":80710,"OPENINTERESTCHG":-7912,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-57,"OPENPRICE":4631,"ZD1_CHG":4,"SETTLEMENTPRICE":4612,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4669,"LOWESTPRICE":4565},{"OPENINTEREST":328007,"HIGHESTPRICE":4551,"TURNOVER":1862236.673,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4544,"VOLUME":413989,"OPENINTERESTCHG":-6620,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-28,"OPENPRICE":4508,"ZD1_CHG":18,"SETTLEMENTPRICE":4498,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4526,"LOWESTPRICE":4443},{"OPENINTEREST":119147,"HIGHESTPRICE":4329,"TURNOVER":351827.027,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4322,"VOLUME":82159,"OPENINTERESTCHG":6043,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-7,"OPENPRICE":4309,"ZD1_CHG":33,"SETTLEMENTPRICE":4282,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4289,"LOWESTPRICE":4223},{"OPENINTEREST":106611,"HIGHESTPRICE":4048,"TURNOVER":209766.525,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4046,"VOLUME":52371,"OPENINTERESTCHG":2397,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":4020,"ZD1_CHG":47,"SETTLEMENTPRICE":4005,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3999,"LOWESTPRICE":3944},{"OPENINTEREST":12419,"HIGHESTPRICE":3828,"TURNOVER":43096.999,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3827,"VOLUME":11356,"OPENINTERESTCHG":459,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":11,"OPENPRICE":3804,"ZD1_CHG":43,"SETTLEMENTPRICE":3795,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3784,"LOWESTPRICE":3737},{"OPENINTEREST":3160,"HIGHESTPRICE":3785,"TURNOVER":3495.407,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3778,"VOLUME":929,"OPENINTERESTCHG":84,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":22,"OPENPRICE":3752,"ZD1_CHG":38,"SETTLEMENTPRICE":3762,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3740,"LOWESTPRICE":3702},{"OPENINTEREST":1982,"HIGHESTPRICE":3792,"TURNOVER":2166.242,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3777,"VOLUME":576,"OPENINTERESTCHG":243,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":15,"OPENPRICE":3756,"ZD1_CHG":32,"SETTLEMENTPRICE":3760,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3745,"LOWESTPRICE":3704},{"OPENINTEREST":387,"HIGHESTPRICE":3780,"TURNOVER":871.74,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3774,"VOLUME":232,"OPENINTERESTCHG":158,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3746,"ZD1_CHG":35,"SETTLEMENTPRICE":3757,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3739,"LOWESTPRICE":3698},{"OPENINTEREST":278,"HIGHESTPRICE":3751,"TURNOVER":178.905,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3742,"VOLUME":48,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3726,"ZD1_CHG":17,"SETTLEMENTPRICE":3727,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3725,"LOWESTPRICE":3692},{"OPENINTEREST":1726,"HIGHESTPRICE":3748,"TURNOVER":2481.827,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3745,"VOLUME":667,"OPENINTERESTCHG":187,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":3713,"ZD1_CHG":31,"SETTLEMENTPRICE":3720,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3714,"LOWESTPRICE":3670},{"OPENINTEREST":10,"HIGHESTPRICE":3683,"TURNOVER":33.036,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3658,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-25,"OPENPRICE":3683,"ZD1_CHG":-37,"SETTLEMENTPRICE":3670,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3695,"LOWESTPRICE":3658},{"OPENINTEREST":5,"HIGHESTPRICE":3675,"TURNOVER":40.074,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3667,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":3625,"ZD1_CHG":24,"SETTLEMENTPRICE":3643,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3643,"LOWESTPRICE":3615},{"OPENINTEREST":322,"HIGHESTPRICE":3617,"TURNOVER":32.462,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3607,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":5,"OPENPRICE":3610,"ZD1_CHG":6,"SETTLEMENTPRICE":3606,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3601,"LOWESTPRICE":3588},{"OPENINTEREST":430,"HIGHESTPRICE":3511,"TURNOVER":83.931,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3511,"VOLUME":24,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3499,"ZD1_CHG":18,"SETTLEMENTPRICE":3497,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3493,"LOWESTPRICE":3481},{"OPENINTEREST":61,"HIGHESTPRICE":3521,"TURNOVER":17.574,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3519,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":3518,"ZD1_CHG":19,"SETTLEMENTPRICE":3514,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3500,"LOWESTPRICE":3498},{"OPENINTEREST":57,"HIGHESTPRICE":3536,"TURNOVER":49.216,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3522,"VOLUME":14,"OPENINTERESTCHG":7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3507,"ZD1_CHG":11,"SETTLEMENTPRICE":3515,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3511,"LOWESTPRICE":3501},{"OPENINTEREST":629681,"HIGHESTPRICE":"","TURNOVER":2848665.222,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":643109,"OPENINTERESTCHG":-4950,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12812,"HIGHESTPRICE":14920,"TURNOVER":324772.895,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14750,"VOLUME":44296,"OPENINTERESTCHG":-2603,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":90,"OPENPRICE":14630,"ZD1_CHG":180,"SETTLEMENTPRICE":14660,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14570,"LOWESTPRICE":14410},{"OPENINTEREST":109794,"HIGHESTPRICE":14920,"TURNOVER":2280352.6175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14720,"VOLUME":310875,"OPENINTERESTCHG":-3276,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":110,"OPENPRICE":14605,"ZD1_CHG":160,"SETTLEMENTPRICE":14670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14560,"LOWESTPRICE":14390},{"OPENINTEREST":35405,"HIGHESTPRICE":14800,"TURNOVER":206382.52,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14600,"VOLUME":28354,"OPENINTERESTCHG":2361,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":14510,"ZD1_CHG":150,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14450,"LOWESTPRICE":14270},{"OPENINTEREST":889,"HIGHESTPRICE":14635,"TURNOVER":10511.6125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14440,"VOLUME":1460,"OPENINTERESTCHG":183,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":100,"OPENPRICE":14265,"ZD1_CHG":145,"SETTLEMENTPRICE":14395,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14295,"LOWESTPRICE":14155},{"OPENINTEREST":9076,"HIGHESTPRICE":14525,"TURNOVER":61606.0325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14375,"VOLUME":8597,"OPENINTERESTCHG":504,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":45,"OPENPRICE":14385,"ZD1_CHG":90,"SETTLEMENTPRICE":14330,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14285,"LOWESTPRICE":14080},{"OPENINTEREST":42,"HIGHESTPRICE":14470,"TURNOVER":128.545,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14340,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":14230,"ZD1_CHG":130,"SETTLEMENTPRICE":14280,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14210,"LOWESTPRICE":14060},{"OPENINTEREST":32,"HIGHESTPRICE":14245,"TURNOVER":78.0475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14175,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":95,"OPENPRICE":14155,"ZD1_CHG":80,"SETTLEMENTPRICE":14190,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14095,"LOWESTPRICE":14140},{"OPENINTEREST":48,"HIGHESTPRICE":14295,"TURNOVER":197.24,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14205,"VOLUME":28,"OPENINTERESTCHG":-11,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":50,"OPENPRICE":14165,"ZD1_CHG":170,"SETTLEMENTPRICE":14085,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14035,"LOWESTPRICE":13870},{"OPENINTEREST":353,"HIGHESTPRICE":14250,"TURNOVER":769.475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14150,"VOLUME":109,"OPENINTERESTCHG":13,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":100,"OPENPRICE":14035,"ZD1_CHG":135,"SETTLEMENTPRICE":14115,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14015,"LOWESTPRICE":13855},{"OPENINTEREST":56,"HIGHESTPRICE":14210,"TURNOVER":77.42,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14210,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":80,"OPENPRICE":14005,"ZD1_CHG":215,"SETTLEMENTPRICE":14075,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13995,"LOWESTPRICE":13860},{"OPENINTEREST":13,"HIGHESTPRICE":14350,"TURNOVER":28.5525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14350,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":160,"OPENPRICE":14315,"ZD1_CHG":235,"SETTLEMENTPRICE":14275,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14115,"LOWESTPRICE":14125},{"OPENINTEREST":3,"HIGHESTPRICE":14335,"TURNOVER":21.4975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14325,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":145,"OPENPRICE":14335,"ZD1_CHG":140,"SETTLEMENTPRICE":14330,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14185,"LOWESTPRICE":14325},{"OPENINTEREST":168523,"HIGHESTPRICE":"","TURNOVER":2884926.455,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":393766,"OPENINTERESTCHG":-2822,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":23288,"HIGHESTPRICE":17735,"TURNOVER":745684.945,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17620,"VOLUME":42454,"OPENINTERESTCHG":-2842,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":45,"OPENPRICE":17480,"ZD1_CHG":105,"SETTLEMENTPRICE":17560,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17515,"LOWESTPRICE":17415},{"OPENINTEREST":450,"HIGHESTPRICE":17760,"TURNOVER":6822.445,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17680,"VOLUME":387,"OPENINTERESTCHG":12,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":17545,"ZD1_CHG":145,"SETTLEMENTPRICE":17625,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17535,"LOWESTPRICE":17455},{"OPENINTEREST":4636,"HIGHESTPRICE":17800,"TURNOVER":62437.335,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17690,"VOLUME":3541,"OPENINTERESTCHG":160,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":17545,"ZD1_CHG":120,"SETTLEMENTPRICE":17630,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17570,"LOWESTPRICE":17480},{"OPENINTEREST":148254,"HIGHESTPRICE":18725,"TURNOVER":5212137.725,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18610,"VOLUME":280954,"OPENINTERESTCHG":3049,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":55,"OPENPRICE":18480,"ZD1_CHG":115,"SETTLEMENTPRICE":18550,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18495,"LOWESTPRICE":18395},{"OPENINTEREST":188,"HIGHESTPRICE":18720,"TURNOVER":5746.14,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18645,"VOLUME":309,"OPENINTERESTCHG":23,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":65,"OPENPRICE":18455,"ZD1_CHG":115,"SETTLEMENTPRICE":18595,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18530,"LOWESTPRICE":18405},{"OPENINTEREST":42,"HIGHESTPRICE":18730,"TURNOVER":465.635,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18680,"VOLUME":25,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":95,"OPENPRICE":18535,"ZD1_CHG":150,"SETTLEMENTPRICE":18625,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18530,"LOWESTPRICE":18535},{"OPENINTEREST":15077,"HIGHESTPRICE":18755,"TURNOVER":275517.965,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18660,"VOLUME":14819,"OPENINTERESTCHG":2853,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":18470,"ZD1_CHG":130,"SETTLEMENTPRICE":18590,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18530,"LOWESTPRICE":18405},{"OPENINTEREST":67,"HIGHESTPRICE":18710,"TURNOVER":558.72,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18665,"VOLUME":30,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":115,"OPENPRICE":18475,"ZD1_CHG":160,"SETTLEMENTPRICE":18620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18505,"LOWESTPRICE":18425},{"OPENINTEREST":52,"HIGHESTPRICE":18680,"TURNOVER":482.515,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18590,"VOLUME":26,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":18440,"ZD1_CHG":95,"SETTLEMENTPRICE":18555,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18495,"LOWESTPRICE":18400},{"OPENINTEREST":23,"HIGHESTPRICE":18670,"TURNOVER":390.265,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18615,"VOLUME":21,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":120,"OPENPRICE":18490,"ZD1_CHG":155,"SETTLEMENTPRICE":18580,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18460,"LOWESTPRICE":18460},{"OPENINTEREST":192077,"HIGHESTPRICE":"","TURNOVER":6310243.69,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":342566,"OPENINTERESTCHG":3269,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3282,"HIGHESTPRICE":15680,"TURNOVER":41064.605,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15570,"VOLUME":2652,"OPENINTERESTCHG":-491,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":50,"OPENPRICE":15400,"ZD1_CHG":140,"SETTLEMENTPRICE":15480,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15430,"LOWESTPRICE":15340},{"OPENINTEREST":57768,"HIGHESTPRICE":15755,"TURNOVER":1267701.73,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15655,"VOLUME":81370,"OPENINTERESTCHG":-489,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":15430,"ZD1_CHG":160,"SETTLEMENTPRICE":15575,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15495,"LOWESTPRICE":15415},{"OPENINTEREST":44333,"HIGHESTPRICE":15940,"TURNOVER":633869.685,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15850,"VOLUME":40158,"OPENINTERESTCHG":4958,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":15630,"ZD1_CHG":150,"SETTLEMENTPRICE":15780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15700,"LOWESTPRICE":15610},{"OPENINTEREST":28424,"HIGHESTPRICE":15885,"TURNOVER":296469.67,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15775,"VOLUME":18853,"OPENINTERESTCHG":2564,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":95,"OPENPRICE":15560,"ZD1_CHG":145,"SETTLEMENTPRICE":15725,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15630,"LOWESTPRICE":15545},{"OPENINTEREST":26679,"HIGHESTPRICE":15845,"TURNOVER":192915.175,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15755,"VOLUME":12293,"OPENINTERESTCHG":1665,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":90,"OPENPRICE":15535,"ZD1_CHG":155,"SETTLEMENTPRICE":15690,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15600,"LOWESTPRICE":15505},{"OPENINTEREST":37,"HIGHESTPRICE":15820,"TURNOVER":172.385,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15725,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":15705,"ZD1_CHG":100,"SETTLEMENTPRICE":15670,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15625,"LOWESTPRICE":15565},{"OPENINTEREST":18,"HIGHESTPRICE":15710,"TURNOVER":31.42,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15710,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":70,"OPENPRICE":15710,"ZD1_CHG":70,"SETTLEMENTPRICE":15710,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15640,"LOWESTPRICE":15710},{"OPENINTEREST":14,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15705,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15705,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15705,"LOWESTPRICE":""},{"OPENINTEREST":32,"HIGHESTPRICE":15815,"TURNOVER":47.23,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15760,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":35,"OPENPRICE":15655,"ZD1_CHG":55,"SETTLEMENTPRICE":15740,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15705,"LOWESTPRICE":15655},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15755,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":"","ZD1_CHG":135,"SETTLEMENTPRICE":15755,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15620,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15710,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":"","ZD1_CHG":145,"SETTLEMENTPRICE":15710,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15565,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":15635,"TURNOVER":46.835,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15600,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-80,"OPENPRICE":15635,"ZD1_CHG":-90,"SETTLEMENTPRICE":15610,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15690,"LOWESTPRICE":15600},{"OPENINTEREST":160619,"HIGHESTPRICE":"","TURNOVER":2432318.735,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":155345,"OPENINTERESTCHG":8212,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":39460,"HIGHESTPRICE":4874,"TURNOVER":152640.858,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4820,"VOLUME":31489,"OPENINTERESTCHG":-8316,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":28,"OPENPRICE":4860,"ZD1_CHG":2,"SETTLEMENTPRICE":4846,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4818,"LOWESTPRICE":4818},{"OPENINTEREST":286,"HIGHESTPRICE":4898,"TURNOVER":501.81,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4852,"VOLUME":103,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":28,"OPENPRICE":4876,"ZD1_CHG":10,"SETTLEMENTPRICE":4870,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4842,"LOWESTPRICE":4844},{"OPENINTEREST":253610,"HIGHESTPRICE":4912,"TURNOVER":1710040.534,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4866,"VOLUME":350057,"OPENINTERESTCHG":-7292,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":36,"OPENPRICE":4900,"ZD1_CHG":18,"SETTLEMENTPRICE":4884,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4848,"LOWESTPRICE":4858},{"OPENINTEREST":2766,"HIGHESTPRICE":4918,"TURNOVER":4126.694,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4878,"VOLUME":843,"OPENINTERESTCHG":-29,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":4906,"ZD1_CHG":16,"SETTLEMENTPRICE":4894,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4862,"LOWESTPRICE":4872},{"OPENINTEREST":106968,"HIGHESTPRICE":5066,"TURNOVER":354095.344,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":70303,"OPENINTERESTCHG":1474,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":16,"OPENPRICE":5060,"ZD1_CHG":0,"SETTLEMENTPRICE":5036,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5020,"LOWESTPRICE":5012},{"OPENINTEREST":54,"HIGHESTPRICE":5054,"TURNOVER":45.29,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5030,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":5054,"ZD1_CHG":6,"SETTLEMENTPRICE":5032,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5024,"LOWESTPRICE":5026},{"OPENINTEREST":2655,"HIGHESTPRICE":5088,"TURNOVER":1920.31,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":380,"OPENINTERESTCHG":-60,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":5082,"ZD1_CHG":6,"SETTLEMENTPRICE":5052,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5038,"LOWESTPRICE":5036},{"OPENINTEREST":174,"HIGHESTPRICE":5088,"TURNOVER":91.31,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5070,"VOLUME":18,"OPENINTERESTCHG":11,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":5082,"ZD1_CHG":12,"SETTLEMENTPRICE":5072,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5058,"LOWESTPRICE":5058},{"OPENINTEREST":8037,"HIGHESTPRICE":5108,"TURNOVER":10070.772,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5066,"VOLUME":1983,"OPENINTERESTCHG":63,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":5096,"ZD1_CHG":2,"SETTLEMENTPRICE":5078,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5064,"LOWESTPRICE":5060},{"OPENINTEREST":81,"HIGHESTPRICE":5102,"TURNOVER":30.52,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5082,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":5102,"ZD1_CHG":28,"SETTLEMENTPRICE":5086,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":5076},{"OPENINTEREST":367,"HIGHESTPRICE":5122,"TURNOVER":387.346,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5090,"VOLUME":76,"OPENINTERESTCHG":29,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":28,"OPENPRICE":5110,"ZD1_CHG":22,"SETTLEMENTPRICE":5096,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5068,"LOWESTPRICE":5080},{"OPENINTEREST":8,"HIGHESTPRICE":5128,"TURNOVER":30.672,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5098,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":5128,"ZD1_CHG":-2,"SETTLEMENTPRICE":5112,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5100,"LOWESTPRICE":5098},{"OPENINTEREST":414466,"HIGHESTPRICE":"","TURNOVER":2233981.46,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":455273,"OPENINTERESTCHG":-14117,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4570,"HIGHESTPRICE":3926,"TURNOVER":37123.896,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":2386,"OPENINTERESTCHG":-105,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3912,"ZD1_CHG":-2,"SETTLEMENTPRICE":3888,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3872},{"OPENINTEREST":18067,"HIGHESTPRICE":3938,"TURNOVER":107972.672,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3904,"VOLUME":6905,"OPENINTERESTCHG":-865,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":12,"OPENPRICE":3930,"ZD1_CHG":8,"SETTLEMENTPRICE":3908,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3896,"LOWESTPRICE":3896},{"OPENINTEREST":767,"HIGHESTPRICE":3936,"TURNOVER":76336.6,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3904,"VOLUME":4869,"OPENINTERESTCHG":246,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":14,"OPENPRICE":3930,"ZD1_CHG":0,"SETTLEMENTPRICE":3918,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3904,"LOWESTPRICE":3892},{"OPENINTEREST":115,"HIGHESTPRICE":3950,"TURNOVER":1289.064,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3908,"VOLUME":82,"OPENINTERESTCHG":19,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":3948,"ZD1_CHG":-12,"SETTLEMENTPRICE":3930,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3902},{"OPENINTEREST":28,"HIGHESTPRICE":3984,"TURNOVER":159.104,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3958,"VOLUME":10,"OPENINTERESTCHG":7,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":14,"OPENPRICE":3984,"ZD1_CHG":-4,"SETTLEMENTPRICE":3976,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3962,"LOWESTPRICE":3958},{"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":3960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3960,"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":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3976,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3976,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3976,"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":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":"2708","PRESETTLEMENTPRICE":4026,"LOWESTPRICE":""},{"OPENINTEREST":23550,"HIGHESTPRICE":"","TURNOVER":222881.336,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14252,"OPENINTERESTCHG":-698,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3127,"HIGHESTPRICE":3124,"TURNOVER":4583.64,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":296,"OPENINTERESTCHG":-136,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-8.5,"OPENPRICE":3100,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":3097,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3105.5,"LOWESTPRICE":3074.5},{"OPENINTEREST":10444,"HIGHESTPRICE":2543.5,"TURNOVER":26644.7825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2523.5,"VOLUME":2136,"OPENINTERESTCHG":-135,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":76,"OPENPRICE":2441,"ZD1_CHG":105,"SETTLEMENTPRICE":2494.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2418.5,"LOWESTPRICE":2437},{"OPENINTEREST":28798,"HIGHESTPRICE":2040,"TURNOVER":322636.085,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1982.5,"VOLUME":32651,"OPENINTERESTCHG":485,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":90.5,"OPENPRICE":1965,"ZD1_CHG":97,"SETTLEMENTPRICE":1976,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1885.5,"LOWESTPRICE":1925},{"OPENINTEREST":554,"HIGHESTPRICE":2247.5,"TURNOVER":6011.0225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2197.5,"VOLUME":548,"OPENINTERESTCHG":37,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":120.5,"OPENPRICE":2180,"ZD1_CHG":124.5,"SETTLEMENTPRICE":2193.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2073,"LOWESTPRICE":2139.5},{"OPENINTEREST":2834,"HIGHESTPRICE":2511,"TURNOVER":16556.8625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2455,"VOLUME":1344,"OPENINTERESTCHG":136,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":80,"OPENPRICE":2386,"ZD1_CHG":71.5,"SETTLEMENTPRICE":2463.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2383.5,"LOWESTPRICE":2386},{"OPENINTEREST":471,"HIGHESTPRICE":2581.5,"TURNOVER":1750.46,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2546.5,"VOLUME":138,"OPENINTERESTCHG":26,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":70.5,"OPENPRICE":2548,"ZD1_CHG":80.5,"SETTLEMENTPRICE":2536.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2466,"LOWESTPRICE":2505},{"OPENINTEREST":871,"HIGHESTPRICE":1686.5,"TURNOVER":1085.3325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1682.5,"VOLUME":130,"OPENINTERESTCHG":-18,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":24,"OPENPRICE":1674,"ZD1_CHG":37,"SETTLEMENTPRICE":1669.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1645.5,"LOWESTPRICE":1645.5},{"OPENINTEREST":260,"HIGHESTPRICE":1900,"TURNOVER":416.585,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1895,"VOLUME":44,"OPENINTERESTCHG":14,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":39,"OPENPRICE":1837.5,"ZD1_CHG":40.5,"SETTLEMENTPRICE":1893.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1854.5,"LOWESTPRICE":1837.5},{"OPENINTEREST":47359,"HIGHESTPRICE":"","TURNOVER":379684.77,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":37287,"OPENINTERESTCHG":409,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11034721,"HIGHESTPRICE":"","TURNOVER":155734041.679,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9680635,"OPENINTERESTCHG":-92716,"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":"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":"155","o_code":"0000","update_date":"20260824 15:34:03","o_curmetalindex":[{"PRECLOSEPRICE":5495.27,"HIGHESTPRICE":5521.01,"LASTPRICE":5514.57,"SETTLEMENTPRICE":5510.53,"CLOSEPRICE":5514.57,"TRADINGDAY":"20260824","UPDOWN1":38.19,"LOWESTPRICE":5493.39,"UPDOWN2":34.15,"AVGPRICE":5511.23,"OPENPRICE":5514.71,"UPDOWN":19.3}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108280,"TURNOVER":1048.79282,"PRODUCTGROUPID":"cu","YEARVOLUME":4339.3551,"YEARTURNOVER":222913.881273,"VOLUME":194690,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106530,"AVGPRICE":107739.773},{"HIGHESTPRICE":96630,"TURNOVER":33.573841,"PRODUCTGROUPID":"bc","YEARVOLUME":148.0326,"YEARTURNOVER":6796.481943,"VOLUME":6975,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95340,"AVGPRICE":96269.078},{"HIGHESTPRICE":23865,"TURNOVER":271.63435975,"PRODUCTGROUPID":"al","YEARVOLUME":8459.4403,"YEARTURNOVER":102615.10703575,"VOLUME":228413,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23660,"AVGPRICE":23784.492},{"HIGHESTPRICE":26145,"TURNOVER":290.52540625,"PRODUCTGROUPID":"zn","YEARVOLUME":3312.3103,"YEARTURNOVER":40776.67896275,"VOLUME":223879,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25760,"AVGPRICE":25953.788},{"HIGHESTPRICE":16310,"TURNOVER":79.57058325,"PRODUCTGROUPID":"pb","YEARVOLUME":1431.7326,"YEARTURNOVER":11782.633594,"VOLUME":98504,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16050,"AVGPRICE":16155.808},{"HIGHESTPRICE":133110,"TURNOVER":480.9656131,"PRODUCTGROUPID":"ni","YEARVOLUME":8903.8587,"YEARTURNOVER":123995.115763,"VOLUME":369657,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128920,"AVGPRICE":130111.323},{"HIGHESTPRICE":430800,"TURNOVER":861.4620443,"PRODUCTGROUPID":"sn","YEARVOLUME":5648.2527,"YEARTURNOVER":227173.3226755,"VOLUME":201838,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":422070,"AVGPRICE":426808.651},{"HIGHESTPRICE":2867,"TURNOVER":165.9075958,"PRODUCTGROUPID":"ao","YEARVOLUME":7701.1686,"YEARTURNOVER":43470.8459362,"VOLUME":305997,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2679,"AVGPRICE":2710.935},{"HIGHESTPRICE":23175,"TURNOVER":18.874761,"PRODUCTGROUPID":"ad","YEARVOLUME":197.7931,"YEARTURNOVER":4572.397529,"VOLUME":8197,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22885,"AVGPRICE":23026.426},{"HIGHESTPRICE":1020.28,"TURNOVER":4964.9238314,"PRODUCTGROUPID":"au","YEARVOLUME":5662.7468,"YEARTURNOVER":578051.8982294,"VOLUME":496233,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":988.54,"AVGPRICE":1000.523},{"HIGHESTPRICE":17190,"TURNOVER":3024.33338205,"PRODUCTGROUPID":"ag","YEARVOLUME":20840.178,"YEARTURNOVER":594973.62924225,"VOLUME":1193192,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16627,"AVGPRICE":16897.719},{"HIGHESTPRICE":3166,"TURNOVER":461.462703,"PRODUCTGROUPID":"rb","YEARVOLUME":13918.0853,"YEARTURNOVER":43438.3283548,"VOLUME":1498722,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3006,"AVGPRICE":3079.041},{"HIGHESTPRICE":3435,"TURNOVER":0.0376629,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3829,"YEARTURNOVER":4.6550121,"VOLUME":114,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3230,"AVGPRICE":3303.763},{"HIGHESTPRICE":3384,"TURNOVER":285.3481344,"PRODUCTGROUPID":"hc","YEARVOLUME":7751.6058,"YEARTURNOVER":25727.3199053,"VOLUME":855935,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3260,"AVGPRICE":3333.759},{"HIGHESTPRICE":14435,"TURNOVER":125.9161135,"PRODUCTGROUPID":"ss","YEARVOLUME":4491.7107,"YEARTURNOVER":32664.88271075,"VOLUME":176714,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14150,"AVGPRICE":14250.836},{"HIGHESTPRICE":630.1,"TURNOVER":1081.391423,"PRODUCTGROUPID":"sc","YEARVOLUME":2412.5722,"YEARTURNOVER":138976.838831,"VOLUME":183020,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":503.3,"AVGPRICE":590.86},{"HIGHESTPRICE":6346,"TURNOVER":105.4216773,"PRODUCTGROUPID":"lu","YEARVOLUME":2359.1322,"YEARTURNOVER":10049.9960231,"VOLUME":213610,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3811,"AVGPRICE":4935.241},{"HIGHESTPRICE":4919,"TURNOVER":541.9920491,"PRODUCTGROUPID":"fu","YEARVOLUME":14774.3858,"YEARTURNOVER":52607.7007081,"VOLUME":1383347,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3108,"AVGPRICE":3917.976},{"HIGHESTPRICE":4678,"TURNOVER":284.8665222,"PRODUCTGROUPID":"bu","YEARVOLUME":9899.5948,"YEARTURNOVER":40203.9793899,"VOLUME":643109,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3481,"AVGPRICE":4429.522},{"HIGHESTPRICE":14920,"TURNOVER":288.4926455,"PRODUCTGROUPID":"br","YEARVOLUME":5878.3004,"YEARTURNOVER":43188.954533,"VOLUME":393766,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13855,"AVGPRICE":14652.999},{"HIGHESTPRICE":18755,"TURNOVER":631.024369,"PRODUCTGROUPID":"ru","YEARVOLUME":5253.8517,"YEARTURNOVER":89408.108924,"VOLUME":342566,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17415,"AVGPRICE":18420.52},{"HIGHESTPRICE":15940,"TURNOVER":243.2318735,"PRODUCTGROUPID":"nr","YEARVOLUME":1907.4689,"YEARTURNOVER":27391.6432795,"VOLUME":155345,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15340,"AVGPRICE":15657.528},{"HIGHESTPRICE":5128,"TURNOVER":223.398146,"PRODUCTGROUPID":"sp","YEARVOLUME":4994.9394,"YEARTURNOVER":25115.2756808,"VOLUME":455273,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4818,"AVGPRICE":4906.905},{"HIGHESTPRICE":3984,"TURNOVER":22.2881336,"PRODUCTGROUPID":"op","YEARVOLUME":93.7846,"YEARTURNOVER":1509.3443704,"VOLUME":14252,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3872,"AVGPRICE":3909.65},{"HIGHESTPRICE":3124,"TURNOVER":37.968477,"PRODUCTGROUPID":"ec","YEARVOLUME":551.7938,"YEARTURNOVER":5664.9593284,"VOLUME":37287,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1645.5,"AVGPRICE":2036.553},{"HIGHESTPRICE":"","TURNOVER":15573.4041679,"PRODUCTGROUPID":"","YEARVOLUME":140933.4773,"YEARTURNOVER":2493073.979235,"VOLUME":9680635,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8219","o_trade_day":"8227","report_date":"20260824"}