{"o_IMChangeDate":"20150813","showlength":"1","o_day":"25","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":118959,"HIGHESTPRICE":108680,"TURNOVER":4135104.61,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108180,"VOLUME":76348,"OPENINTERESTCHG":-19128,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":400,"OPENPRICE":108210,"ZD1_CHG":260,"SETTLEMENTPRICE":108320,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":107920,"LOWESTPRICE":108020},{"OPENINTEREST":204454,"HIGHESTPRICE":108540,"TURNOVER":4245776.205,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107980,"VOLUME":78507,"OPENINTERESTCHG":12663,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":410,"OPENPRICE":108220,"ZD1_CHG":230,"SETTLEMENTPRICE":108160,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107750,"LOWESTPRICE":107770},{"OPENINTEREST":70522,"HIGHESTPRICE":108340,"TURNOVER":1132395.405,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107810,"VOLUME":20978,"OPENINTERESTCHG":5945,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":400,"OPENPRICE":108080,"ZD1_CHG":250,"SETTLEMENTPRICE":107960,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107560,"LOWESTPRICE":107600},{"OPENINTEREST":69588,"HIGHESTPRICE":108180,"TURNOVER":510469.6,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107650,"VOLUME":9469,"OPENINTERESTCHG":2365,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":430,"OPENPRICE":107690,"ZD1_CHG":270,"SETTLEMENTPRICE":107810,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107380,"LOWESTPRICE":107420},{"OPENINTEREST":32277,"HIGHESTPRICE":108030,"TURNOVER":158426.695,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107510,"VOLUME":2944,"OPENINTERESTCHG":458,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":420,"OPENPRICE":107580,"ZD1_CHG":310,"SETTLEMENTPRICE":107620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107200,"LOWESTPRICE":107250},{"OPENINTEREST":14630,"HIGHESTPRICE":107900,"TURNOVER":51483.065,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107390,"VOLUME":958,"OPENINTERESTCHG":188,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":370,"OPENPRICE":107390,"ZD1_CHG":280,"SETTLEMENTPRICE":107480,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107110,"LOWESTPRICE":107140},{"OPENINTEREST":20973,"HIGHESTPRICE":107780,"TURNOVER":89030.775,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107320,"VOLUME":1658,"OPENINTERESTCHG":655,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":370,"OPENPRICE":107330,"ZD1_CHG":300,"SETTLEMENTPRICE":107390,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107020,"LOWESTPRICE":107060},{"OPENINTEREST":10614,"HIGHESTPRICE":107720,"TURNOVER":32626.045,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107290,"VOLUME":607,"OPENINTERESTCHG":-226,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":310,"OPENPRICE":107360,"ZD1_CHG":110,"SETTLEMENTPRICE":107490,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107180,"LOWESTPRICE":107070},{"OPENINTEREST":6989,"HIGHESTPRICE":107700,"TURNOVER":23448.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107230,"VOLUME":437,"OPENINTERESTCHG":-2,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":400,"OPENPRICE":107290,"ZD1_CHG":320,"SETTLEMENTPRICE":107310,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":106910,"LOWESTPRICE":106980},{"OPENINTEREST":5867,"HIGHESTPRICE":107710,"TURNOVER":9934.905,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107200,"VOLUME":185,"OPENINTERESTCHG":43,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":610,"OPENPRICE":107440,"ZD1_CHG":410,"SETTLEMENTPRICE":107400,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":106790,"LOWESTPRICE":107000},{"OPENINTEREST":2891,"HIGHESTPRICE":107790,"TURNOVER":15881.91,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107210,"VOLUME":296,"OPENINTERESTCHG":150,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":440,"OPENPRICE":107200,"ZD1_CHG":340,"SETTLEMENTPRICE":107310,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":106870,"LOWESTPRICE":106890},{"OPENINTEREST":1096,"HIGHESTPRICE":107700,"TURNOVER":7512.13,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107170,"VOLUME":140,"OPENINTERESTCHG":46,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":560,"OPENPRICE":107410,"ZD1_CHG":420,"SETTLEMENTPRICE":107310,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":106750,"LOWESTPRICE":106900},{"OPENINTEREST":558860,"HIGHESTPRICE":"","TURNOVER":10412089.73,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":192527,"OPENINTERESTCHG":3157,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8626,"HIGHESTPRICE":97270,"TURNOVER":376752.745,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96630,"VOLUME":7777,"OPENINTERESTCHG":-2180,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":540,"OPENPRICE":96970,"ZD1_CHG":290,"SETTLEMENTPRICE":96880,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96340,"LOWESTPRICE":96480},{"OPENINTEREST":9867,"HIGHESTPRICE":96870,"TURNOVER":200186.54,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96550,"VOLUME":4145,"OPENINTERESTCHG":1626,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":490,"OPENPRICE":96470,"ZD1_CHG":450,"SETTLEMENTPRICE":96590,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96100,"LOWESTPRICE":96310},{"OPENINTEREST":375,"HIGHESTPRICE":96300,"TURNOVER":7588.02,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96060,"VOLUME":158,"OPENINTERESTCHG":53,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":400,"OPENPRICE":96080,"ZD1_CHG":410,"SETTLEMENTPRICE":96050,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95650,"LOWESTPRICE":95800},{"OPENINTEREST":150,"HIGHESTPRICE":96010,"TURNOVER":2012.6,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95860,"VOLUME":42,"OPENINTERESTCHG":9,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":240,"OPENPRICE":96010,"ZD1_CHG":270,"SETTLEMENTPRICE":95830,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95590,"LOWESTPRICE":95660},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96050,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-70,"OPENPRICE":"","ZD1_CHG":-70,"SETTLEMENTPRICE":96050,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96120,"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":"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":95460,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":20,"OPENPRICE":"","ZD1_CHG":20,"SETTLEMENTPRICE":95460,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":95440,"LOWESTPRICE":""},{"OPENINTEREST":19027,"HIGHESTPRICE":"","TURNOVER":586539.905,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12122,"OPENINTERESTCHG":-492,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":95991,"HIGHESTPRICE":23920,"TURNOVER":844953.1375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23765,"VOLUME":71040,"OPENINTERESTCHG":-15857,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":5,"OPENPRICE":23740,"ZD1_CHG":-15,"SETTLEMENTPRICE":23785,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23780,"LOWESTPRICE":23705},{"OPENINTEREST":268447,"HIGHESTPRICE":23940,"TURNOVER":2088166.7925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23755,"VOLUME":175448,"OPENINTERESTCHG":4745,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":23790,"ZD1_CHG":-30,"SETTLEMENTPRICE":23800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23785,"LOWESTPRICE":23695},{"OPENINTEREST":106456,"HIGHESTPRICE":23930,"TURNOVER":535081.025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23755,"VOLUME":44996,"OPENINTERESTCHG":10489,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-5,"OPENPRICE":23780,"ZD1_CHG":-30,"SETTLEMENTPRICE":23780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23785,"LOWESTPRICE":23700},{"OPENINTEREST":62219,"HIGHESTPRICE":23900,"TURNOVER":118978.9325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":10025,"OPENINTERESTCHG":1792,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23750,"ZD1_CHG":-50,"SETTLEMENTPRICE":23735,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23770,"LOWESTPRICE":23660},{"OPENINTEREST":39348,"HIGHESTPRICE":23860,"TURNOVER":94510.2775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23660,"VOLUME":7975,"OPENINTERESTCHG":2727,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":23740,"ZD1_CHG":-65,"SETTLEMENTPRICE":23700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23725,"LOWESTPRICE":23630},{"OPENINTEREST":14780,"HIGHESTPRICE":23850,"TURNOVER":46201.5975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23700,"VOLUME":3903,"OPENINTERESTCHG":1853,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":23740,"ZD1_CHG":-15,"SETTLEMENTPRICE":23670,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":23635},{"OPENINTEREST":9346,"HIGHESTPRICE":23860,"TURNOVER":6211.5,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23685,"VOLUME":524,"OPENINTERESTCHG":138,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23780,"ZD1_CHG":-55,"SETTLEMENTPRICE":23705,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":23640},{"OPENINTEREST":7125,"HIGHESTPRICE":23870,"TURNOVER":5027.4475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23700,"VOLUME":424,"OPENINTERESTCHG":15,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23805,"ZD1_CHG":-45,"SETTLEMENTPRICE":23710,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23745,"LOWESTPRICE":23650},{"OPENINTEREST":3338,"HIGHESTPRICE":23870,"TURNOVER":4554.09,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23705,"VOLUME":384,"OPENINTERESTCHG":80,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":23830,"ZD1_CHG":-50,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23755,"LOWESTPRICE":23660},{"OPENINTEREST":1666,"HIGHESTPRICE":23865,"TURNOVER":1580.2475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":133,"OPENINTERESTCHG":-6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":5,"OPENPRICE":23785,"ZD1_CHG":-35,"SETTLEMENTPRICE":23760,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23755,"LOWESTPRICE":23670},{"OPENINTEREST":698,"HIGHESTPRICE":23885,"TURNOVER":5095.4925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23700,"VOLUME":430,"OPENINTERESTCHG":267,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":23820,"ZD1_CHG":-60,"SETTLEMENTPRICE":23695,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23760,"LOWESTPRICE":23670},{"OPENINTEREST":103,"HIGHESTPRICE":23860,"TURNOVER":1090.1975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23725,"VOLUME":92,"OPENINTERESTCHG":79,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-55,"OPENPRICE":23860,"ZD1_CHG":-25,"SETTLEMENTPRICE":23695,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23750,"LOWESTPRICE":23695},{"OPENINTEREST":609517,"HIGHESTPRICE":"","TURNOVER":3751450.7375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":315374,"OPENINTERESTCHG":6322,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":39596,"HIGHESTPRICE":26105,"TURNOVER":624994.135,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26010,"VOLUME":48071,"OPENINTERESTCHG":-7731,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":25990,"ZD1_CHG":110,"SETTLEMENTPRICE":26000,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25900,"LOWESTPRICE":25905},{"OPENINTEREST":152334,"HIGHESTPRICE":26160,"TURNOVER":1853239.06,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26070,"VOLUME":142232,"OPENINTERESTCHG":7906,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":26000,"ZD1_CHG":115,"SETTLEMENTPRICE":26055,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25955,"LOWESTPRICE":25960},{"OPENINTEREST":55296,"HIGHESTPRICE":26190,"TURNOVER":535914.4375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26105,"VOLUME":41079,"OPENINTERESTCHG":7384,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":26075,"ZD1_CHG":120,"SETTLEMENTPRICE":26090,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25985,"LOWESTPRICE":25995},{"OPENINTEREST":19043,"HIGHESTPRICE":26200,"TURNOVER":119544.32,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26110,"VOLUME":9157,"OPENINTERESTCHG":2121,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":120,"OPENPRICE":26080,"ZD1_CHG":125,"SETTLEMENTPRICE":26105,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25985,"LOWESTPRICE":26005},{"OPENINTEREST":3754,"HIGHESTPRICE":26165,"TURNOVER":22890.7575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26085,"VOLUME":1755,"OPENINTERESTCHG":414,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":110,"OPENPRICE":26100,"ZD1_CHG":110,"SETTLEMENTPRICE":26085,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25975,"LOWESTPRICE":25965},{"OPENINTEREST":1207,"HIGHESTPRICE":26110,"TURNOVER":4584.145,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26025,"VOLUME":352,"OPENINTERESTCHG":94,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":115,"OPENPRICE":26090,"ZD1_CHG":95,"SETTLEMENTPRICE":26045,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25930,"LOWESTPRICE":25930},{"OPENINTEREST":1044,"HIGHESTPRICE":26100,"TURNOVER":3224.96,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26010,"VOLUME":248,"OPENINTERESTCHG":120,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":25975,"ZD1_CHG":110,"SETTLEMENTPRICE":26005,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25900,"LOWESTPRICE":25895},{"OPENINTEREST":313,"HIGHESTPRICE":26100,"TURNOVER":598.1375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25985,"VOLUME":46,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":95,"OPENPRICE":25905,"ZD1_CHG":75,"SETTLEMENTPRICE":26005,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25910,"LOWESTPRICE":25900},{"OPENINTEREST":171,"HIGHESTPRICE":26045,"TURNOVER":350.4175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25975,"VOLUME":27,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":40,"OPENPRICE":26035,"ZD1_CHG":60,"SETTLEMENTPRICE":25955,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25915,"LOWESTPRICE":25890},{"OPENINTEREST":93,"HIGHESTPRICE":26075,"TURNOVER":402.675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25980,"VOLUME":31,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":25880,"ZD1_CHG":110,"SETTLEMENTPRICE":25975,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25870,"LOWESTPRICE":25880},{"OPENINTEREST":100,"HIGHESTPRICE":25990,"TURNOVER":220.59,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25990,"VOLUME":17,"OPENINTERESTCHG":7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":25990,"ZD1_CHG":120,"SETTLEMENTPRICE":25950,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25870,"LOWESTPRICE":25905},{"OPENINTEREST":17,"HIGHESTPRICE":25985,"TURNOVER":77.8925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25960,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":110,"OPENPRICE":25980,"ZD1_CHG":110,"SETTLEMENTPRICE":25960,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25850,"LOWESTPRICE":25925},{"OPENINTEREST":272968,"HIGHESTPRICE":"","TURNOVER":3166041.5275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":243021,"OPENINTERESTCHG":10318,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12186,"HIGHESTPRICE":16130,"TURNOVER":97931.055,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":12195,"OPENINTERESTCHG":-2861,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-65,"OPENPRICE":16110,"ZD1_CHG":-25,"SETTLEMENTPRICE":16060,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16125,"LOWESTPRICE":16000},{"OPENINTEREST":74768,"HIGHESTPRICE":16165,"TURNOVER":485440.5825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":60348,"OPENINTERESTCHG":-2402,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-70,"OPENPRICE":16140,"ZD1_CHG":-25,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":16025},{"OPENINTEREST":25462,"HIGHESTPRICE":16205,"TURNOVER":80576.9375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":10011,"OPENINTERESTCHG":2865,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-70,"OPENPRICE":16205,"ZD1_CHG":-35,"SETTLEMENTPRICE":16095,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16165,"LOWESTPRICE":16035},{"OPENINTEREST":2434,"HIGHESTPRICE":16180,"TURNOVER":2642.7125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16145,"VOLUME":328,"OPENINTERESTCHG":7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-80,"OPENPRICE":16180,"ZD1_CHG":-45,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16065},{"OPENINTEREST":510,"HIGHESTPRICE":16165,"TURNOVER":104.805,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-115,"OPENPRICE":16120,"ZD1_CHG":-70,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":16090},{"OPENINTEREST":51,"HIGHESTPRICE":16170,"TURNOVER":48.4075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16170,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-85,"OPENPRICE":16095,"ZD1_CHG":-50,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16220,"LOWESTPRICE":16095},{"OPENINTEREST":25,"HIGHESTPRICE":16160,"TURNOVER":16.1275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-85,"OPENPRICE":16095,"ZD1_CHG":-50,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16210,"LOWESTPRICE":16095},{"OPENINTEREST":53,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":""},{"OPENINTEREST":108,"HIGHESTPRICE":16205,"TURNOVER":32.3,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-85,"OPENPRICE":16205,"ZD1_CHG":-85,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":16115},{"OPENINTEREST":129,"HIGHESTPRICE":16185,"TURNOVER":56.4775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":16095,"ZD1_CHG":-25,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16210,"LOWESTPRICE":16095},{"OPENINTEREST":30,"HIGHESTPRICE":16170,"TURNOVER":8.085,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16170,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":16170,"ZD1_CHG":-100,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16270,"LOWESTPRICE":16170},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":16240,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16245,"LOWESTPRICE":""},{"OPENINTEREST":115757,"HIGHESTPRICE":"","TURNOVER":666857.49,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":82915,"OPENINTERESTCHG":-2395,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":58090,"HIGHESTPRICE":130320,"TURNOVER":998881.003,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128860,"VOLUME":77166,"OPENINTERESTCHG":-16639,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-460,"OPENPRICE":129950,"ZD1_CHG":-1040,"SETTLEMENTPRICE":129440,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":129900,"LOWESTPRICE":128580},{"OPENINTEREST":124972,"HIGHESTPRICE":130610,"TURNOVER":1878531.969,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129120,"VOLUME":144873,"OPENINTERESTCHG":4285,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-490,"OPENPRICE":130520,"ZD1_CHG":-1030,"SETTLEMENTPRICE":129660,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":130150,"LOWESTPRICE":128850},{"OPENINTEREST":64738,"HIGHESTPRICE":130850,"TURNOVER":319026.863,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129420,"VOLUME":24567,"OPENINTERESTCHG":4010,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-490,"OPENPRICE":130430,"ZD1_CHG":-920,"SETTLEMENTPRICE":129850,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":130340,"LOWESTPRICE":129130},{"OPENINTEREST":39361,"HIGHESTPRICE":131200,"TURNOVER":160237.733,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129700,"VOLUME":12315,"OPENINTERESTCHG":3674,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-510,"OPENPRICE":131200,"ZD1_CHG":-920,"SETTLEMENTPRICE":130110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":130620,"LOWESTPRICE":129430},{"OPENINTEREST":13649,"HIGHESTPRICE":131400,"TURNOVER":69114.863,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130020,"VOLUME":5301,"OPENINTERESTCHG":975,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-550,"OPENPRICE":130850,"ZD1_CHG":-910,"SETTLEMENTPRICE":130380,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":130930,"LOWESTPRICE":129650},{"OPENINTEREST":2195,"HIGHESTPRICE":131440,"TURNOVER":14372.814,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130150,"VOLUME":1101,"OPENINTERESTCHG":391,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-460,"OPENPRICE":131440,"ZD1_CHG":-850,"SETTLEMENTPRICE":130540,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":131000,"LOWESTPRICE":129890},{"OPENINTEREST":1756,"HIGHESTPRICE":131770,"TURNOVER":11220.701,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130260,"VOLUME":858,"OPENINTERESTCHG":304,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-590,"OPENPRICE":131480,"ZD1_CHG":-1100,"SETTLEMENTPRICE":130770,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":131360,"LOWESTPRICE":130030},{"OPENINTEREST":951,"HIGHESTPRICE":131610,"TURNOVER":1437.295,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130560,"VOLUME":110,"OPENINTERESTCHG":54,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-840,"OPENPRICE":131600,"ZD1_CHG":-940,"SETTLEMENTPRICE":130660,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":131500,"LOWESTPRICE":130200},{"OPENINTEREST":2739,"HIGHESTPRICE":132090,"TURNOVER":2176.47,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130740,"VOLUME":166,"OPENINTERESTCHG":44,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-490,"OPENPRICE":132010,"ZD1_CHG":-860,"SETTLEMENTPRICE":131110,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":131600,"LOWESTPRICE":130500},{"OPENINTEREST":230,"HIGHESTPRICE":131990,"TURNOVER":118.2,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131100,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-600,"OPENPRICE":131990,"ZD1_CHG":-830,"SETTLEMENTPRICE":131330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":131930,"LOWESTPRICE":130960},{"OPENINTEREST":346,"HIGHESTPRICE":132270,"TURNOVER":131.559,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131290,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-510,"OPENPRICE":132270,"ZD1_CHG":-770,"SETTLEMENTPRICE":131550,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":132060,"LOWESTPRICE":131250},{"OPENINTEREST":8,"HIGHESTPRICE":131900,"TURNOVER":52.718,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131620,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-760,"OPENPRICE":131780,"ZD1_CHG":-930,"SETTLEMENTPRICE":131790,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":132550,"LOWESTPRICE":131620},{"OPENINTEREST":309035,"HIGHESTPRICE":"","TURNOVER":3455302.188,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":266480,"OPENINTERESTCHG":-2903,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19908,"HIGHESTPRICE":428690,"TURNOVER":3178418.827,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424980,"VOLUME":74671,"OPENINTERESTCHG":-4569,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1050,"OPENPRICE":426310,"ZD1_CHG":-1720,"SETTLEMENTPRICE":425650,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":426700,"LOWESTPRICE":423010},{"OPENINTEREST":38734,"HIGHESTPRICE":429400,"TURNOVER":3503314.089,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425460,"VOLUME":82221,"OPENINTERESTCHG":2432,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-920,"OPENPRICE":429400,"ZD1_CHG":-1540,"SETTLEMENTPRICE":426080,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":427000,"LOWESTPRICE":423500},{"OPENINTEREST":13697,"HIGHESTPRICE":429200,"TURNOVER":574971.868,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425790,"VOLUME":13489,"OPENINTERESTCHG":742,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-340,"OPENPRICE":427500,"ZD1_CHG":-800,"SETTLEMENTPRICE":426250,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":426590,"LOWESTPRICE":423860},{"OPENINTEREST":4162,"HIGHESTPRICE":428550,"TURNOVER":106421.404,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425760,"VOLUME":2498,"OPENINTERESTCHG":554,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":70,"OPENPRICE":428010,"ZD1_CHG":-190,"SETTLEMENTPRICE":426020,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":425950,"LOWESTPRICE":423680},{"OPENINTEREST":1136,"HIGHESTPRICE":428010,"TURNOVER":13697.003,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425280,"VOLUME":322,"OPENINTERESTCHG":20,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-490,"OPENPRICE":426270,"ZD1_CHG":-580,"SETTLEMENTPRICE":425370,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":425860,"LOWESTPRICE":423300},{"OPENINTEREST":284,"HIGHESTPRICE":427550,"TURNOVER":1021.774,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425170,"VOLUME":24,"OPENINTERESTCHG":-7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":280,"OPENPRICE":427550,"ZD1_CHG":-280,"SETTLEMENTPRICE":425730,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":425450,"LOWESTPRICE":424850},{"OPENINTEREST":107,"HIGHESTPRICE":426450,"TURNOVER":1019.271,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425080,"VOLUME":24,"OPENINTERESTCHG":-7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-450,"OPENPRICE":426010,"ZD1_CHG":-60,"SETTLEMENTPRICE":424690,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":425140,"LOWESTPRICE":423770},{"OPENINTEREST":41,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424460,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":424460,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":424460,"LOWESTPRICE":""},{"OPENINTEREST":231,"HIGHESTPRICE":427340,"TURNOVER":1826.669,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424830,"VOLUME":43,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-270,"OPENPRICE":427340,"ZD1_CHG":-240,"SETTLEMENTPRICE":424800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":425070,"LOWESTPRICE":423430},{"OPENINTEREST":75,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425280,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-970,"OPENPRICE":"","ZD1_CHG":-970,"SETTLEMENTPRICE":425280,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":426250,"LOWESTPRICE":""},{"OPENINTEREST":14,"HIGHESTPRICE":424690,"TURNOVER":42.469,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424690,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":220,"OPENPRICE":424690,"ZD1_CHG":220,"SETTLEMENTPRICE":424690,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":424470,"LOWESTPRICE":424690},{"OPENINTEREST":3,"HIGHESTPRICE":427160,"TURNOVER":85.432,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427160,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2610,"OPENPRICE":427160,"ZD1_CHG":2610,"SETTLEMENTPRICE":427160,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":424550,"LOWESTPRICE":427160},{"OPENINTEREST":78392,"HIGHESTPRICE":"","TURNOVER":7380818.806,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":173295,"OPENINTERESTCHG":-837,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":53151,"HIGHESTPRICE":2700,"TURNOVER":194263.716,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2667,"VOLUME":36223,"OPENINTERESTCHG":-9075,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2680,"ZD1_CHG":-27,"SETTLEMENTPRICE":2681,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2694,"LOWESTPRICE":2664},{"OPENINTEREST":249987,"HIGHESTPRICE":2710,"TURNOVER":1162245.93,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2676,"VOLUME":215937,"OPENINTERESTCHG":-21287,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-11,"OPENPRICE":2690,"ZD1_CHG":-26,"SETTLEMENTPRICE":2691,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2702,"LOWESTPRICE":2671},{"OPENINTEREST":68303,"HIGHESTPRICE":2725,"TURNOVER":93121.73,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2696,"VOLUME":17200,"OPENINTERESTCHG":4194,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2714,"ZD1_CHG":-21,"SETTLEMENTPRICE":2707,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2717,"LOWESTPRICE":2692},{"OPENINTEREST":29349,"HIGHESTPRICE":2741,"TURNOVER":21089.008,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2713,"VOLUME":3874,"OPENINTERESTCHG":1649,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2725,"ZD1_CHG":-20,"SETTLEMENTPRICE":2721,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2733,"LOWESTPRICE":2709},{"OPENINTEREST":90041,"HIGHESTPRICE":2761,"TURNOVER":231835.048,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2726,"VOLUME":42277,"OPENINTERESTCHG":2654,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2745,"ZD1_CHG":-24,"SETTLEMENTPRICE":2741,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2750,"LOWESTPRICE":2725},{"OPENINTEREST":376,"HIGHESTPRICE":2773,"TURNOVER":396.498,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2745,"VOLUME":72,"OPENINTERESTCHG":23,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2762,"ZD1_CHG":-27,"SETTLEMENTPRICE":2753,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2772,"LOWESTPRICE":2745},{"OPENINTEREST":711,"HIGHESTPRICE":2794,"TURNOVER":166.652,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2762,"VOLUME":30,"OPENINTERESTCHG":13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2782,"ZD1_CHG":-23,"SETTLEMENTPRICE":2777,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2785,"LOWESTPRICE":2761},{"OPENINTEREST":270,"HIGHESTPRICE":2832,"TURNOVER":61.404,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2777,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2832,"ZD1_CHG":-20,"SETTLEMENTPRICE":2791,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2797,"LOWESTPRICE":2777},{"OPENINTEREST":2496,"HIGHESTPRICE":2821,"TURNOVER":2238.68,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2797,"VOLUME":399,"OPENINTERESTCHG":-98,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2821,"ZD1_CHG":-13,"SETTLEMENTPRICE":2805,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2810,"LOWESTPRICE":2795},{"OPENINTEREST":66,"HIGHESTPRICE":2832,"TURNOVER":28.29,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2817,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2832,"ZD1_CHG":-11,"SETTLEMENTPRICE":2829,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2828,"LOWESTPRICE":2817},{"OPENINTEREST":176,"HIGHESTPRICE":2858,"TURNOVER":45.54,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2843,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2858,"ZD1_CHG":-7,"SETTLEMENTPRICE":2846,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2850,"LOWESTPRICE":2835},{"OPENINTEREST":34,"HIGHESTPRICE":2861,"TURNOVER":22.888,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2861,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2861,"ZD1_CHG":1,"SETTLEMENTPRICE":2861,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2860,"LOWESTPRICE":2861},{"OPENINTEREST":494960,"HIGHESTPRICE":"","TURNOVER":1705515.384,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":316040,"OPENINTERESTCHG":-21926,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3505,"HIGHESTPRICE":23245,"TURNOVER":42516.33,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23055,"VOLUME":1842,"OPENINTERESTCHG":-372,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":90,"OPENPRICE":22965,"ZD1_CHG":65,"SETTLEMENTPRICE":23080,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22990,"LOWESTPRICE":22950},{"OPENINTEREST":16992,"HIGHESTPRICE":23295,"TURNOVER":185556.015,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23080,"VOLUME":8016,"OPENINTERESTCHG":-1020,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":22960,"ZD1_CHG":60,"SETTLEMENTPRICE":23145,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23020,"LOWESTPRICE":22960},{"OPENINTEREST":1953,"HIGHESTPRICE":23335,"TURNOVER":51153.64,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23120,"VOLUME":2206,"OPENINTERESTCHG":554,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":23040,"ZD1_CHG":60,"SETTLEMENTPRICE":23185,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23060,"LOWESTPRICE":23040},{"OPENINTEREST":222,"HIGHESTPRICE":23325,"TURNOVER":904.06,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23190,"VOLUME":39,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":110,"OPENPRICE":23325,"ZD1_CHG":120,"SETTLEMENTPRICE":23180,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23070,"LOWESTPRICE":23075},{"OPENINTEREST":73,"HIGHESTPRICE":23155,"TURNOVER":69.33,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23035,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":20,"OPENPRICE":23155,"ZD1_CHG":-55,"SETTLEMENTPRICE":23110,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23090,"LOWESTPRICE":23035},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23115,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23115,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23115,"LOWESTPRICE":""},{"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":22762,"HIGHESTPRICE":"","TURNOVER":280199.375,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12106,"OPENINTERESTCHG":-836,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7150,"HIGHESTPRICE":1012.88,"TURNOVER":2099284.7,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1000.7,"VOLUME":20860,"OPENINTERESTCHG":1742,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.02,"OPENPRICE":1007.96,"ZD1_CHG":2.36,"SETTLEMENTPRICE":1006.36,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":998.34,"LOWESTPRICE":997.74},{"OPENINTEREST":201084,"HIGHESTPRICE":1015.38,"TURNOVER":43498597.38,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1004.22,"VOLUME":431132,"OPENINTERESTCHG":-7860,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.06,"OPENPRICE":1010,"ZD1_CHG":4.36,"SETTLEMENTPRICE":1008.92,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":999.86,"LOWESTPRICE":1000.2},{"OPENINTEREST":261,"HIGHESTPRICE":1016,"TURNOVER":97847.308,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1005.46,"VOLUME":970,"OPENINTERESTCHG":20,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.14,"OPENPRICE":1010.46,"ZD1_CHG":1.88,"SETTLEMENTPRICE":1008.72,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1003.58,"LOWESTPRICE":1001.42},{"OPENINTEREST":115957,"HIGHESTPRICE":1017.6,"TURNOVER":8815575.4,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1006.6,"VOLUME":87227,"OPENINTERESTCHG":924,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.66,"OPENPRICE":1012.8,"ZD1_CHG":4.62,"SETTLEMENTPRICE":1010.64,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1001.98,"LOWESTPRICE":1002.52},{"OPENINTEREST":38777,"HIGHESTPRICE":1019.96,"TURNOVER":3069676.132,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1008.56,"VOLUME":30303,"OPENINTERESTCHG":2250,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9,"OPENPRICE":1014.24,"ZD1_CHG":4.58,"SETTLEMENTPRICE":1012.98,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":1003.98,"LOWESTPRICE":1004.48},{"OPENINTEREST":9473,"HIGHESTPRICE":1021.58,"TURNOVER":273897.348,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1010.5,"VOLUME":2701,"OPENINTERESTCHG":49,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.4,"OPENPRICE":1015.98,"ZD1_CHG":1.86,"SETTLEMENTPRICE":1014.04,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":1008.64,"LOWESTPRICE":1006.6},{"OPENINTEREST":7674,"HIGHESTPRICE":1023.7,"TURNOVER":128010.292,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1012.58,"VOLUME":1260,"OPENINTERESTCHG":24,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.8,"OPENPRICE":1018.3,"ZD1_CHG":1.44,"SETTLEMENTPRICE":1015.94,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1011.14,"LOWESTPRICE":1008.68},{"OPENINTEREST":2077,"HIGHESTPRICE":1026,"TURNOVER":61482.636,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1015,"VOLUME":604,"OPENINTERESTCHG":218,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.26,"OPENPRICE":1020.18,"ZD1_CHG":1.34,"SETTLEMENTPRICE":1017.92,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":1013.66,"LOWESTPRICE":1012.18},{"OPENINTEREST":382453,"HIGHESTPRICE":"","TURNOVER":58044371.196,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":575057,"OPENINTERESTCHG":-2633,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21602,"HIGHESTPRICE":17027,"TURNOVER":1425009.2565,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16587,"VOLUME":56852,"OPENINTERESTCHG":3134,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-131,"OPENPRICE":16842,"ZD1_CHG":-254,"SETTLEMENTPRICE":16710,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16841,"LOWESTPRICE":16432},{"OPENINTEREST":282243,"HIGHESTPRICE":17072,"TURNOVER":18929987.3745,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16631,"VOLUME":752304,"OPENINTERESTCHG":-16027,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-110,"OPENPRICE":16841,"ZD1_CHG":-254,"SETTLEMENTPRICE":16775,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16885,"LOWESTPRICE":16460},{"OPENINTEREST":16826,"HIGHESTPRICE":17086,"TURNOVER":2057683.11,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16646,"VOLUME":81649,"OPENINTERESTCHG":747,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-94,"OPENPRICE":16930,"ZD1_CHG":-249,"SETTLEMENTPRICE":16801,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16895,"LOWESTPRICE":16477},{"OPENINTEREST":145883,"HIGHESTPRICE":17118,"TURNOVER":3322046.184,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16673,"VOLUME":131835,"OPENINTERESTCHG":1083,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-117,"OPENPRICE":16900,"ZD1_CHG":-243,"SETTLEMENTPRICE":16799,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16916,"LOWESTPRICE":16496},{"OPENINTEREST":9623,"HIGHESTPRICE":17125,"TURNOVER":356443.9875,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16684,"VOLUME":14109,"OPENINTERESTCHG":-24,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-77,"OPENPRICE":16917,"ZD1_CHG":-235,"SETTLEMENTPRICE":16842,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16919,"LOWESTPRICE":16515},{"OPENINTEREST":56306,"HIGHESTPRICE":17134,"TURNOVER":4861756.347,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16693,"VOLUME":192449,"OPENINTERESTCHG":1998,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-99,"OPENPRICE":16952,"ZD1_CHG":-247,"SETTLEMENTPRICE":16841,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16940,"LOWESTPRICE":16524},{"OPENINTEREST":2962,"HIGHESTPRICE":17141,"TURNOVER":70394.3385,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16702,"VOLUME":2792,"OPENINTERESTCHG":174,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-104,"OPENPRICE":16940,"ZD1_CHG":-210,"SETTLEMENTPRICE":16808,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16912,"LOWESTPRICE":16538},{"OPENINTEREST":11453,"HIGHESTPRICE":17159,"TURNOVER":156847.3905,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16721,"VOLUME":6218,"OPENINTERESTCHG":528,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-137,"OPENPRICE":16949,"ZD1_CHG":-232,"SETTLEMENTPRICE":16816,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16953,"LOWESTPRICE":16553},{"OPENINTEREST":6024,"HIGHESTPRICE":17167,"TURNOVER":46510.9545,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16730,"VOLUME":1840,"OPENINTERESTCHG":50,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-112,"OPENPRICE":16938,"ZD1_CHG":-233,"SETTLEMENTPRICE":16851,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16963,"LOWESTPRICE":16570},{"OPENINTEREST":5430,"HIGHESTPRICE":17181,"TURNOVER":119051.217,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16746,"VOLUME":4713,"OPENINTERESTCHG":393,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-135,"OPENPRICE":16972,"ZD1_CHG":-229,"SETTLEMENTPRICE":16840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16975,"LOWESTPRICE":16574},{"OPENINTEREST":3119,"HIGHESTPRICE":17197,"TURNOVER":119986.9695,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16752,"VOLUME":4747,"OPENINTERESTCHG":239,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-157,"OPENPRICE":16987,"ZD1_CHG":-255,"SETTLEMENTPRICE":16850,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17007,"LOWESTPRICE":16597},{"OPENINTEREST":1035,"HIGHESTPRICE":17216,"TURNOVER":67255.497,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16780,"VOLUME":2653,"OPENINTERESTCHG":364,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-106,"OPENPRICE":17009,"ZD1_CHG":-226,"SETTLEMENTPRICE":16900,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":17006,"LOWESTPRICE":16619},{"OPENINTEREST":562506,"HIGHESTPRICE":"","TURNOVER":31532972.6265,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1252161,"OPENINTERESTCHG":-7341,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14129,"HIGHESTPRICE":3052,"TURNOVER":30178.453,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3032,"VOLUME":9933,"OPENINTERESTCHG":-2683,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":3039,"ZD1_CHG":11,"SETTLEMENTPRICE":3038,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3021,"LOWESTPRICE":3026},{"OPENINTEREST":1501202,"HIGHESTPRICE":3079,"TURNOVER":2000877.517,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3071,"VOLUME":651622,"OPENINTERESTCHG":-102732,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3066,"ZD1_CHG":10,"SETTLEMENTPRICE":3070,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3061,"LOWESTPRICE":3062},{"OPENINTEREST":358314,"HIGHESTPRICE":3103,"TURNOVER":139384.975,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3092,"VOLUME":45041,"OPENINTERESTCHG":-524,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":19,"OPENPRICE":3082,"ZD1_CHG":17,"SETTLEMENTPRICE":3094,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3075,"LOWESTPRICE":3082},{"OPENINTEREST":4614,"HIGHESTPRICE":3112,"TURNOVER":5726.817,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3099,"VOLUME":1848,"OPENINTERESTCHG":1620,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3096,"ZD1_CHG":8,"SETTLEMENTPRICE":3098,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3091,"LOWESTPRICE":3090},{"OPENINTEREST":904673,"HIGHESTPRICE":3135,"TURNOVER":1143045.239,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":366226,"OPENINTERESTCHG":42423,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3115,"ZD1_CHG":5,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3110,"LOWESTPRICE":3108},{"OPENINTEREST":512,"HIGHESTPRICE":3139,"TURNOVER":194.064,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3120,"VOLUME":62,"OPENINTERESTCHG":-12,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":3128,"ZD1_CHG":7,"SETTLEMENTPRICE":3130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3117},{"OPENINTEREST":155650,"HIGHESTPRICE":3149,"TURNOVER":77802.947,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":24811,"OPENINTERESTCHG":12138,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3134,"ZD1_CHG":10,"SETTLEMENTPRICE":3135,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3126},{"OPENINTEREST":19231,"HIGHESTPRICE":3158,"TURNOVER":2781.531,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3141,"VOLUME":886,"OPENINTERESTCHG":558,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":26,"OPENPRICE":3138,"ZD1_CHG":28,"SETTLEMENTPRICE":3139,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3133},{"OPENINTEREST":31661,"HIGHESTPRICE":3162,"TURNOVER":26082.256,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3141,"VOLUME":8292,"OPENINTERESTCHG":2038,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3147,"ZD1_CHG":1,"SETTLEMENTPRICE":3145,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3140,"LOWESTPRICE":3134},{"OPENINTEREST":237,"HIGHESTPRICE":3167,"TURNOVER":145.209,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3148,"VOLUME":46,"OPENINTERESTCHG":-19,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3166,"ZD1_CHG":-3,"SETTLEMENTPRICE":3156,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3151,"LOWESTPRICE":3148},{"OPENINTEREST":301,"HIGHESTPRICE":3168,"TURNOVER":135.882,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":43,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3153,"ZD1_CHG":1,"SETTLEMENTPRICE":3160,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3146,"LOWESTPRICE":3146},{"OPENINTEREST":44,"HIGHESTPRICE":3160,"TURNOVER":37.902,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3160,"VOLUME":12,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3159,"ZD1_CHG":6,"SETTLEMENTPRICE":3158,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3154,"LOWESTPRICE":3157},{"OPENINTEREST":2990568,"HIGHESTPRICE":"","TURNOVER":3426392.792,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1108822,"OPENINTERESTCHG":-47191,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13,"HIGHESTPRICE":3350,"TURNOVER":147.761,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3250,"VOLUME":45,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":29,"OPENPRICE":3238,"ZD1_CHG":-4,"SETTLEMENTPRICE":3283,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3254,"LOWESTPRICE":3228},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":43,"OPENPRICE":"","ZD1_CHG":43,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3346,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":3445,"TURNOVER":10.319,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3437,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":61,"OPENPRICE":3445,"ZD1_CHG":59,"SETTLEMENTPRICE":3439,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3378,"LOWESTPRICE":3437},{"OPENINTEREST":32,"HIGHESTPRICE":3465,"TURNOVER":274.928,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3422,"VOLUME":80,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":51,"OPENPRICE":3436,"ZD1_CHG":37,"SETTLEMENTPRICE":3436,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":3419},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3369,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":17,"OPENPRICE":"","ZD1_CHG":17,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3352,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3368,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":2,"OPENPRICE":"","ZD1_CHG":2,"SETTLEMENTPRICE":3368,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3366,"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":3444,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":51,"OPENPRICE":"","ZD1_CHG":51,"SETTLEMENTPRICE":3444,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3369,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":""},{"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":433.008,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":128,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6597,"HIGHESTPRICE":3331,"TURNOVER":31609.668,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3284,"VOLUME":9589,"OPENINTERESTCHG":-3026,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3312,"ZD1_CHG":-16,"SETTLEMENTPRICE":3296,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3300,"LOWESTPRICE":3276},{"OPENINTEREST":924767,"HIGHESTPRICE":3362,"TURNOVER":1401705.82,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3343,"VOLUME":418386,"OPENINTERESTCHG":-97475,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":21,"OPENPRICE":3340,"ZD1_CHG":14,"SETTLEMENTPRICE":3350,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3329,"LOWESTPRICE":3336},{"OPENINTEREST":365544,"HIGHESTPRICE":3369,"TURNOVER":154957.112,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3345,"VOLUME":46161,"OPENINTERESTCHG":2437,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3346,"ZD1_CHG":9,"SETTLEMENTPRICE":3356,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3336,"LOWESTPRICE":3342},{"OPENINTEREST":1068,"HIGHESTPRICE":3373,"TURNOVER":168.153,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3348,"VOLUME":50,"OPENINTERESTCHG":-4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":21,"OPENPRICE":3352,"ZD1_CHG":6,"SETTLEMENTPRICE":3363,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3342,"LOWESTPRICE":3348},{"OPENINTEREST":694683,"HIGHESTPRICE":3372,"TURNOVER":684225.463,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3349,"VOLUME":203685,"OPENINTERESTCHG":61146,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3350,"ZD1_CHG":7,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3342,"LOWESTPRICE":3346},{"OPENINTEREST":223,"HIGHESTPRICE":3377,"TURNOVER":90.893,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3360,"VOLUME":27,"OPENINTERESTCHG":-5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3366,"ZD1_CHG":2,"SETTLEMENTPRICE":3366,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3358,"LOWESTPRICE":3356},{"OPENINTEREST":1728,"HIGHESTPRICE":3384,"TURNOVER":8651.87,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3361,"VOLUME":2561,"OPENINTERESTCHG":703,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":24,"OPENPRICE":3367,"ZD1_CHG":7,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3354,"LOWESTPRICE":3361},{"OPENINTEREST":141,"HIGHESTPRICE":3391,"TURNOVER":169.55,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3391,"VOLUME":50,"OPENINTERESTCHG":50,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":23,"OPENPRICE":3391,"ZD1_CHG":23,"SETTLEMENTPRICE":3391,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3368,"LOWESTPRICE":3391},{"OPENINTEREST":8998,"HIGHESTPRICE":3380,"TURNOVER":7393.258,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3362,"VOLUME":2194,"OPENINTERESTCHG":816,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3363,"ZD1_CHG":7,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3355,"LOWESTPRICE":3357},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3361,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":"","ZD1_CHG":1,"SETTLEMENTPRICE":3361,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3360,"LOWESTPRICE":""},{"OPENINTEREST":22,"HIGHESTPRICE":3392,"TURNOVER":6.784,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":26,"OPENPRICE":3392,"ZD1_CHG":26,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3366,"LOWESTPRICE":3392},{"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":0,"OPENPRICE":3384,"ZD1_CHG":0,"SETTLEMENTPRICE":3384,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3384,"LOWESTPRICE":3384},{"OPENINTEREST":2003791,"HIGHESTPRICE":"","TURNOVER":2288981.955,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":682706,"OPENINTERESTCHG":-35358,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10304,"HIGHESTPRICE":14235,"TURNOVER":39750.7,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14040,"VOLUME":5626,"OPENINTERESTCHG":-1836,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-90,"OPENPRICE":14225,"ZD1_CHG":-180,"SETTLEMENTPRICE":14130,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14220,"LOWESTPRICE":14005},{"OPENINTEREST":120154,"HIGHESTPRICE":14265,"TURNOVER":1078912.9625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14085,"VOLUME":152446,"OPENINTERESTCHG":8046,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14245,"ZD1_CHG":-165,"SETTLEMENTPRICE":14150,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14250,"LOWESTPRICE":14060},{"OPENINTEREST":18113,"HIGHESTPRICE":14265,"TURNOVER":183517.4675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14095,"VOLUME":25927,"OPENINTERESTCHG":3552,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":14250,"ZD1_CHG":-155,"SETTLEMENTPRICE":14155,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14250,"LOWESTPRICE":14065},{"OPENINTEREST":3024,"HIGHESTPRICE":14275,"TURNOVER":14164.2925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14115,"VOLUME":2001,"OPENINTERESTCHG":508,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14255,"ZD1_CHG":-140,"SETTLEMENTPRICE":14155,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14255,"LOWESTPRICE":14085},{"OPENINTEREST":1567,"HIGHESTPRICE":14330,"TURNOVER":4901.6825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14160,"VOLUME":690,"OPENINTERESTCHG":35,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14300,"ZD1_CHG":-145,"SETTLEMENTPRICE":14205,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14305,"LOWESTPRICE":14130},{"OPENINTEREST":107,"HIGHESTPRICE":14335,"TURNOVER":185.4,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14165,"VOLUME":26,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":14325,"ZD1_CHG":-160,"SETTLEMENTPRICE":14260,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14325,"LOWESTPRICE":14160},{"OPENINTEREST":157,"HIGHESTPRICE":14335,"TURNOVER":142.7,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14215,"VOLUME":20,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":14335,"ZD1_CHG":-110,"SETTLEMENTPRICE":14270,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14325,"LOWESTPRICE":14195},{"OPENINTEREST":81,"HIGHESTPRICE":14320,"TURNOVER":71.3175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14210,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":14310,"ZD1_CHG":-125,"SETTLEMENTPRICE":14260,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14335,"LOWESTPRICE":14210},{"OPENINTEREST":256,"HIGHESTPRICE":14310,"TURNOVER":114.0025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14240,"VOLUME":16,"OPENINTERESTCHG":11,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-110,"OPENPRICE":14310,"ZD1_CHG":-120,"SETTLEMENTPRICE":14250,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14360,"LOWESTPRICE":14205},{"OPENINTEREST":29,"HIGHESTPRICE":14315,"TURNOVER":7.1575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14315,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":14315,"ZD1_CHG":-65,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14380,"LOWESTPRICE":14315},{"OPENINTEREST":26,"HIGHESTPRICE":14335,"TURNOVER":14.2925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14250,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":14335,"ZD1_CHG":-145,"SETTLEMENTPRICE":14290,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14395,"LOWESTPRICE":14250},{"OPENINTEREST":8,"HIGHESTPRICE":14290,"TURNOVER":7.145,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14290,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-120,"OPENPRICE":14290,"ZD1_CHG":-120,"SETTLEMENTPRICE":14290,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14410,"LOWESTPRICE":14290},{"OPENINTEREST":153826,"HIGHESTPRICE":"","TURNOVER":1321789.12,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":186766,"OPENINTERESTCHG":10313,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1019,"HIGHESTPRICE":669.7,"TURNOVER":32737.59,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":661.2,"VOLUME":502,"OPENINTERESTCHG":-308,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":34.5,"OPENPRICE":619,"ZD1_CHG":43.6,"SETTLEMENTPRICE":652.1,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":617.6,"LOWESTPRICE":619},{"OPENINTEREST":41705,"HIGHESTPRICE":601.4,"TURNOVER":9802837.35,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":584.1,"VOLUME":165640,"OPENINTERESTCHG":-474,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.8,"OPENPRICE":589.8,"ZD1_CHG":-9.5,"SETTLEMENTPRICE":591.8,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":593.6,"LOWESTPRICE":582.8},{"OPENINTEREST":14449,"HIGHESTPRICE":589.3,"TURNOVER":1582066.56,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":575.4,"VOLUME":27219,"OPENINTERESTCHG":1889,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.2,"OPENPRICE":579.6,"ZD1_CHG":-4.6,"SETTLEMENTPRICE":581.2,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":580,"LOWESTPRICE":574.5},{"OPENINTEREST":9325,"HIGHESTPRICE":581,"TURNOVER":568690.52,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":568.5,"VOLUME":9916,"OPENINTERESTCHG":-140,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":571.3,"ZD1_CHG":-3.7,"SETTLEMENTPRICE":573.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":572.2,"LOWESTPRICE":567.5},{"OPENINTEREST":4286,"HIGHESTPRICE":574.3,"TURNOVER":152543.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":562.8,"VOLUME":2688,"OPENINTERESTCHG":174,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.9,"OPENPRICE":564.6,"ZD1_CHG":-2.7,"SETTLEMENTPRICE":567.4,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":565.5,"LOWESTPRICE":561.4},{"OPENINTEREST":1044,"HIGHESTPRICE":568.6,"TURNOVER":13483.71,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":558,"VOLUME":240,"OPENINTERESTCHG":36,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.3,"OPENPRICE":560,"ZD1_CHG":-4.1,"SETTLEMENTPRICE":561.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":562.1,"LOWESTPRICE":556.6},{"OPENINTEREST":1937,"HIGHESTPRICE":562.8,"TURNOVER":31030.97,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553.4,"VOLUME":558,"OPENINTERESTCHG":118,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":552,"ZD1_CHG":-2.1,"SETTLEMENTPRICE":556.1,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":555.5,"LOWESTPRICE":549.8},{"OPENINTEREST":716,"HIGHESTPRICE":557.7,"TURNOVER":15214.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":549.1,"VOLUME":276,"OPENINTERESTCHG":108,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.9,"OPENPRICE":552.2,"ZD1_CHG":-1.2,"SETTLEMENTPRICE":551.2,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":550.3,"LOWESTPRICE":546.4},{"OPENINTEREST":130,"HIGHESTPRICE":551,"TURNOVER":436.44,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":543.7,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3,"OPENPRICE":543.2,"ZD1_CHG":1.2,"SETTLEMENTPRICE":545.5,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":542.5,"LOWESTPRICE":541.6},{"OPENINTEREST":218,"HIGHESTPRICE":545.4,"TURNOVER":1140.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.7,"VOLUME":21,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.5,"OPENPRICE":541.7,"ZD1_CHG":-5.7,"SETTLEMENTPRICE":542.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":540.4,"LOWESTPRICE":534.7},{"OPENINTEREST":6,"HIGHESTPRICE":530,"TURNOVER":53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":530,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6,"OPENPRICE":530,"ZD1_CHG":-6,"SETTLEMENTPRICE":530,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":536,"LOWESTPRICE":530},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":532.6,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":532.6,"LOWESTPRICE":""},{"OPENINTEREST":138,"HIGHESTPRICE":525.4,"TURNOVER":105.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.4,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.8,"OPENPRICE":525.1,"ZD1_CHG":5,"SETTLEMENTPRICE":525.2,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":520.4,"LOWESTPRICE":525.1},{"OPENINTEREST":93,"HIGHESTPRICE":516.6,"TURNOVER":103.19,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.6,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.8,"OPENPRICE":515.3,"ZD1_CHG":-2.1,"SETTLEMENTPRICE":515.9,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":518.7,"LOWESTPRICE":515.3},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.3,"OPENPRICE":"","ZD1_CHG":-0.3,"SETTLEMENTPRICE":514.7,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":515,"LOWESTPRICE":""},{"OPENINTEREST":66,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.3,"OPENPRICE":"","ZD1_CHG":-0.3,"SETTLEMENTPRICE":509.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":509.9,"LOWESTPRICE":""},{"OPENINTEREST":55,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":511,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":511,"LOWESTPRICE":""},{"OPENINTEREST":105,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":506.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":506.5,"LOWESTPRICE":""},{"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":75451,"HIGHESTPRICE":"","TURNOVER":12200443.02,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":207073,"OPENINTERESTCHG":1401,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1292,"HIGHESTPRICE":6544,"TURNOVER":2494.93,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5530,"VOLUME":405,"OPENINTERESTCHG":-296,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":419,"OPENPRICE":6370,"ZD1_CHG":-211,"SETTLEMENTPRICE":6160,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5741,"LOWESTPRICE":5223},{"OPENINTEREST":85232,"HIGHESTPRICE":5325,"TURNOVER":1207416.545,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4921,"VOLUME":236776,"OPENINTERESTCHG":3529,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":65,"OPENPRICE":5030,"ZD1_CHG":-113,"SETTLEMENTPRICE":5099,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5034,"LOWESTPRICE":4880},{"OPENINTEREST":54536,"HIGHESTPRICE":4945,"TURNOVER":481851.465,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4690,"VOLUME":99943,"OPENINTERESTCHG":2480,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":44,"OPENPRICE":4800,"ZD1_CHG":-87,"SETTLEMENTPRICE":4821,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4777,"LOWESTPRICE":4668},{"OPENINTEREST":17807,"HIGHESTPRICE":4665,"TURNOVER":154884.617,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4505,"VOLUME":33821,"OPENINTERESTCHG":4608,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":33,"OPENPRICE":4575,"ZD1_CHG":-41,"SETTLEMENTPRICE":4579,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4546,"LOWESTPRICE":4492},{"OPENINTEREST":2827,"HIGHESTPRICE":4436,"TURNOVER":14650.033,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4348,"VOLUME":3331,"OPENINTERESTCHG":319,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":32,"OPENPRICE":4395,"ZD1_CHG":-18,"SETTLEMENTPRICE":4398,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4366,"LOWESTPRICE":4338},{"OPENINTEREST":336,"HIGHESTPRICE":4315,"TURNOVER":975.361,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4220,"VOLUME":229,"OPENINTERESTCHG":22,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":23,"OPENPRICE":4250,"ZD1_CHG":-16,"SETTLEMENTPRICE":4259,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4236,"LOWESTPRICE":4210},{"OPENINTEREST":143,"HIGHESTPRICE":4214,"TURNOVER":263.31,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4169,"VOLUME":63,"OPENINTERESTCHG":-12,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":36,"OPENPRICE":4207,"ZD1_CHG":26,"SETTLEMENTPRICE":4179,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4143,"LOWESTPRICE":4139},{"OPENINTEREST":26,"HIGHESTPRICE":4155,"TURNOVER":41.14,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4093,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":70,"OPENPRICE":4108,"ZD1_CHG":49,"SETTLEMENTPRICE":4114,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4044,"LOWESTPRICE":4092},{"OPENINTEREST":63,"HIGHESTPRICE":4067,"TURNOVER":88.456,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4043,"VOLUME":22,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":15,"OPENPRICE":4062,"ZD1_CHG":38,"SETTLEMENTPRICE":4020,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4005,"LOWESTPRICE":3953},{"OPENINTEREST":28,"HIGHESTPRICE":4007,"TURNOVER":79.223,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3987,"VOLUME":20,"OPENINTERESTCHG":-9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":18,"OPENPRICE":4007,"ZD1_CHG":44,"SETTLEMENTPRICE":3961,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3943,"LOWESTPRICE":3933},{"OPENINTEREST":59,"HIGHESTPRICE":4012,"TURNOVER":43.278,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3850,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":14,"OPENPRICE":3870,"ZD1_CHG":-70,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3850},{"OPENINTEREST":28,"HIGHESTPRICE":3915,"TURNOVER":74.071,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3883,"VOLUME":19,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":28,"OPENPRICE":3914,"ZD1_CHG":13,"SETTLEMENTPRICE":3898,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3870,"LOWESTPRICE":3883},{"OPENINTEREST":162377,"HIGHESTPRICE":"","TURNOVER":1862862.429,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":374650,"OPENINTERESTCHG":10652,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4943,"HIGHESTPRICE":5280,"TURNOVER":49092.285,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4649,"VOLUME":9466,"OPENINTERESTCHG":-4767,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":673,"OPENPRICE":5180,"ZD1_CHG":136,"SETTLEMENTPRICE":5186,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4513,"LOWESTPRICE":4501},{"OPENINTEREST":53448,"HIGHESTPRICE":4474,"TURNOVER":1693042.303,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4068,"VOLUME":400804,"OPENINTERESTCHG":-7799,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":220,"OPENPRICE":4048,"ZD1_CHG":64,"SETTLEMENTPRICE":4224,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4004,"LOWESTPRICE":4033},{"OPENINTEREST":286887,"HIGHESTPRICE":4059,"TURNOVER":5378276.258,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3842,"VOLUME":1366745,"OPENINTERESTCHG":2236,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":113,"OPENPRICE":3845,"ZD1_CHG":20,"SETTLEMENTPRICE":3935,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3822,"LOWESTPRICE":3823},{"OPENINTEREST":50726,"HIGHESTPRICE":3781,"TURNOVER":171990.257,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3638,"VOLUME":46444,"OPENINTERESTCHG":1239,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":62,"OPENPRICE":3660,"ZD1_CHG":-3,"SETTLEMENTPRICE":3703,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3641,"LOWESTPRICE":3615},{"OPENINTEREST":97238,"HIGHESTPRICE":3630,"TURNOVER":414164.297,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3537,"VOLUME":115666,"OPENINTERESTCHG":9100,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":52,"OPENPRICE":3550,"ZD1_CHG":9,"SETTLEMENTPRICE":3580,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3528,"LOWESTPRICE":3507},{"OPENINTEREST":1171,"HIGHESTPRICE":3518,"TURNOVER":8780.075,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3451,"VOLUME":2523,"OPENINTERESTCHG":69,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":56,"OPENPRICE":3472,"ZD1_CHG":27,"SETTLEMENTPRICE":3480,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3424,"LOWESTPRICE":3424},{"OPENINTEREST":4235,"HIGHESTPRICE":3427,"TURNOVER":43896.374,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3372,"VOLUME":12952,"OPENINTERESTCHG":-410,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":51,"OPENPRICE":3362,"ZD1_CHG":34,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":3343},{"OPENINTEREST":343,"HIGHESTPRICE":3369,"TURNOVER":984.337,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":296,"OPENINTERESTCHG":19,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":46,"OPENPRICE":3290,"ZD1_CHG":31,"SETTLEMENTPRICE":3325,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3279,"LOWESTPRICE":3290},{"OPENINTEREST":4879,"HIGHESTPRICE":3332,"TURNOVER":25215.519,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3288,"VOLUME":7655,"OPENINTERESTCHG":-156,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":54,"OPENPRICE":3261,"ZD1_CHG":49,"SETTLEMENTPRICE":3293,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3239,"LOWESTPRICE":3255},{"OPENINTEREST":370,"HIGHESTPRICE":3287,"TURNOVER":601.3,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3252,"VOLUME":185,"OPENINTERESTCHG":-26,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":46,"OPENPRICE":3222,"ZD1_CHG":48,"SETTLEMENTPRICE":3250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3204,"LOWESTPRICE":3221},{"OPENINTEREST":1336,"HIGHESTPRICE":3258,"TURNOVER":3170.815,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3225,"VOLUME":985,"OPENINTERESTCHG":200,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":63,"OPENPRICE":3185,"ZD1_CHG":69,"SETTLEMENTPRICE":3219,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3156,"LOWESTPRICE":3184},{"OPENINTEREST":738,"HIGHESTPRICE":3234,"TURNOVER":2789.259,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":873,"OPENINTERESTCHG":228,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":57,"OPENPRICE":3160,"ZD1_CHG":62,"SETTLEMENTPRICE":3195,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3138,"LOWESTPRICE":3160},{"OPENINTEREST":506314,"HIGHESTPRICE":"","TURNOVER":7792003.079,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1964594,"OPENINTERESTCHG":-67,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":47678,"HIGHESTPRICE":4818,"TURNOVER":421819.907,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4712,"VOLUME":88778,"OPENINTERESTCHG":-7401,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":139,"OPENPRICE":4679,"ZD1_CHG":100,"SETTLEMENTPRICE":4751,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4612,"LOWESTPRICE":4674},{"OPENINTEREST":316430,"HIGHESTPRICE":4684,"TURNOVER":2507190.611,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4554,"VOLUME":544091,"OPENINTERESTCHG":-11577,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":110,"OPENPRICE":4559,"ZD1_CHG":56,"SETTLEMENTPRICE":4608,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4498,"LOWESTPRICE":4534},{"OPENINTEREST":128707,"HIGHESTPRICE":4460,"TURNOVER":446173.888,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4336,"VOLUME":101745,"OPENINTERESTCHG":9560,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":103,"OPENPRICE":4344,"ZD1_CHG":54,"SETTLEMENTPRICE":4385,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4282,"LOWESTPRICE":4327},{"OPENINTEREST":107748,"HIGHESTPRICE":4166,"TURNOVER":249560.536,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4051,"VOLUME":60900,"OPENINTERESTCHG":1137,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":92,"OPENPRICE":4050,"ZD1_CHG":46,"SETTLEMENTPRICE":4097,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4005,"LOWESTPRICE":4037},{"OPENINTEREST":14876,"HIGHESTPRICE":3929,"TURNOVER":60129.14,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3817,"VOLUME":15573,"OPENINTERESTCHG":2457,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":66,"OPENPRICE":3835,"ZD1_CHG":22,"SETTLEMENTPRICE":3861,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3795,"LOWESTPRICE":3804},{"OPENINTEREST":3437,"HIGHESTPRICE":3877,"TURNOVER":4517.749,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3773,"VOLUME":1181,"OPENINTERESTCHG":277,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":63,"OPENPRICE":3800,"ZD1_CHG":11,"SETTLEMENTPRICE":3825,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3762,"LOWESTPRICE":3760},{"OPENINTEREST":2184,"HIGHESTPRICE":3873,"TURNOVER":2167.549,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3772,"VOLUME":566,"OPENINTERESTCHG":202,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":69,"OPENPRICE":3777,"ZD1_CHG":12,"SETTLEMENTPRICE":3829,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3760,"LOWESTPRICE":3766},{"OPENINTEREST":369,"HIGHESTPRICE":3857,"TURNOVER":282.304,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3764,"VOLUME":74,"OPENINTERESTCHG":-18,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":57,"OPENPRICE":3774,"ZD1_CHG":7,"SETTLEMENTPRICE":3814,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3757,"LOWESTPRICE":3764},{"OPENINTEREST":273,"HIGHESTPRICE":3819,"TURNOVER":185.243,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3748,"VOLUME":49,"OPENINTERESTCHG":-5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":53,"OPENPRICE":3742,"ZD1_CHG":21,"SETTLEMENTPRICE":3780,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3727,"LOWESTPRICE":3687},{"OPENINTEREST":1893,"HIGHESTPRICE":3803,"TURNOVER":1957.472,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3712,"VOLUME":519,"OPENINTERESTCHG":167,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":51,"OPENPRICE":3745,"ZD1_CHG":-8,"SETTLEMENTPRICE":3771,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3720,"LOWESTPRICE":3702},{"OPENINTEREST":14,"HIGHESTPRICE":3759,"TURNOVER":37.131,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3709,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":43,"OPENPRICE":3755,"ZD1_CHG":39,"SETTLEMENTPRICE":3713,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3670,"LOWESTPRICE":3684},{"OPENINTEREST":6,"HIGHESTPRICE":3724,"TURNOVER":33.005,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3642,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":24,"OPENPRICE":3716,"ZD1_CHG":-1,"SETTLEMENTPRICE":3667,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3643,"LOWESTPRICE":3642},{"OPENINTEREST":323,"HIGHESTPRICE":3675,"TURNOVER":90.584,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3611,"VOLUME":25,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3675,"ZD1_CHG":5,"SETTLEMENTPRICE":3623,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3606,"LOWESTPRICE":3578},{"OPENINTEREST":428,"HIGHESTPRICE":3568,"TURNOVER":102.199,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3506,"VOLUME":29,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":3558,"ZD1_CHG":9,"SETTLEMENTPRICE":3524,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3497,"LOWESTPRICE":3502},{"OPENINTEREST":63,"HIGHESTPRICE":3567,"TURNOVER":45.906,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3503,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3541,"ZD1_CHG":-11,"SETTLEMENTPRICE":3531,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3514,"LOWESTPRICE":3503},{"OPENINTEREST":61,"HIGHESTPRICE":3557,"TURNOVER":84.886,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3520,"VOLUME":24,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":21,"OPENPRICE":3522,"ZD1_CHG":5,"SETTLEMENTPRICE":3536,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3515,"LOWESTPRICE":3511},{"OPENINTEREST":624490,"HIGHESTPRICE":"","TURNOVER":3694378.11,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":813586,"OPENINTERESTCHG":-5191,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11117,"HIGHESTPRICE":14995,"TURNOVER":276265.4575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14520,"VOLUME":37444,"OPENINTERESTCHG":-1695,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":95,"OPENPRICE":14710,"ZD1_CHG":-140,"SETTLEMENTPRICE":14755,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14660,"LOWESTPRICE":14510},{"OPENINTEREST":99471,"HIGHESTPRICE":14975,"TURNOVER":1685298.2075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14495,"VOLUME":228328,"OPENINTERESTCHG":-10323,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":90,"OPENPRICE":14795,"ZD1_CHG":-175,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14670,"LOWESTPRICE":14490},{"OPENINTEREST":39354,"HIGHESTPRICE":14840,"TURNOVER":207996.385,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":28485,"OPENINTERESTCHG":3949,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":45,"OPENPRICE":14675,"ZD1_CHG":-175,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":14370},{"OPENINTEREST":1371,"HIGHESTPRICE":14650,"TURNOVER":9059.41,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14245,"VOLUME":1258,"OPENINTERESTCHG":482,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":5,"OPENPRICE":14460,"ZD1_CHG":-150,"SETTLEMENTPRICE":14400,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14395,"LOWESTPRICE":14230},{"OPENINTEREST":8832,"HIGHESTPRICE":14600,"TURNOVER":45876.25,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14210,"VOLUME":6371,"OPENINTERESTCHG":-244,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":14390,"ZD1_CHG":-120,"SETTLEMENTPRICE":14400,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14330,"LOWESTPRICE":14200},{"OPENINTEREST":41,"HIGHESTPRICE":14525,"TURNOVER":57.6325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14255,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":125,"OPENPRICE":14460,"ZD1_CHG":-25,"SETTLEMENTPRICE":14405,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14280,"LOWESTPRICE":14255},{"OPENINTEREST":31,"HIGHESTPRICE":14425,"TURNOVER":71.6975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14250,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":145,"OPENPRICE":14355,"ZD1_CHG":60,"SETTLEMENTPRICE":14335,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14190,"LOWESTPRICE":14250},{"OPENINTEREST":36,"HIGHESTPRICE":14355,"TURNOVER":178.815,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14170,"VOLUME":25,"OPENINTERESTCHG":-12,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":14355,"ZD1_CHG":85,"SETTLEMENTPRICE":14305,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14085,"LOWESTPRICE":14170},{"OPENINTEREST":346,"HIGHESTPRICE":14345,"TURNOVER":425.66,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14010,"VOLUME":60,"OPENINTERESTCHG":-7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":14150,"ZD1_CHG":-105,"SETTLEMENTPRICE":14185,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14115,"LOWESTPRICE":14010},{"OPENINTEREST":54,"HIGHESTPRICE":14265,"TURNOVER":70.82,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14035,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":85,"OPENPRICE":14225,"ZD1_CHG":-40,"SETTLEMENTPRICE":14160,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14075,"LOWESTPRICE":14035},{"OPENINTEREST":14,"HIGHESTPRICE":14410,"TURNOVER":14.315,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14220,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":40,"OPENPRICE":14410,"ZD1_CHG":-55,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14275,"LOWESTPRICE":14220},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14075,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-255,"OPENPRICE":"","ZD1_CHG":-255,"SETTLEMENTPRICE":14075,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14330,"LOWESTPRICE":""},{"OPENINTEREST":160670,"HIGHESTPRICE":"","TURNOVER":2225314.65,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":302001,"OPENINTERESTCHG":-7853,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21091,"HIGHESTPRICE":17860,"TURNOVER":756569.205,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17560,"VOLUME":42729,"OPENINTERESTCHG":-2197,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":17620,"ZD1_CHG":0,"SETTLEMENTPRICE":17705,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17560,"LOWESTPRICE":17520},{"OPENINTEREST":413,"HIGHESTPRICE":17910,"TURNOVER":5599.32,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17590,"VOLUME":316,"OPENINTERESTCHG":-37,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":17655,"ZD1_CHG":-35,"SETTLEMENTPRICE":17715,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17625,"LOWESTPRICE":17585},{"OPENINTEREST":4616,"HIGHESTPRICE":17930,"TURNOVER":60729.96,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17615,"VOLUME":3422,"OPENINTERESTCHG":-20,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":115,"OPENPRICE":17670,"ZD1_CHG":-15,"SETTLEMENTPRICE":17745,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17630,"LOWESTPRICE":17600},{"OPENINTEREST":146693,"HIGHESTPRICE":18865,"TURNOVER":5207478.48,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18545,"VOLUME":278638,"OPENINTERESTCHG":-1561,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":135,"OPENPRICE":18610,"ZD1_CHG":-5,"SETTLEMENTPRICE":18685,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18550,"LOWESTPRICE":18505},{"OPENINTEREST":193,"HIGHESTPRICE":18870,"TURNOVER":6258.16,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18555,"VOLUME":335,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":85,"OPENPRICE":18680,"ZD1_CHG":-40,"SETTLEMENTPRICE":18680,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18595,"LOWESTPRICE":18525},{"OPENINTEREST":42,"HIGHESTPRICE":18855,"TURNOVER":224.285,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18600,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":65,"OPENPRICE":18855,"ZD1_CHG":-25,"SETTLEMENTPRICE":18690,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18625,"LOWESTPRICE":18555},{"OPENINTEREST":15484,"HIGHESTPRICE":18895,"TURNOVER":211696.71,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18565,"VOLUME":11308,"OPENINTERESTCHG":407,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":130,"OPENPRICE":18650,"ZD1_CHG":-25,"SETTLEMENTPRICE":18720,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18590,"LOWESTPRICE":18540},{"OPENINTEREST":62,"HIGHESTPRICE":18850,"TURNOVER":598.9,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18610,"VOLUME":32,"OPENINTERESTCHG":-5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":95,"OPENPRICE":18735,"ZD1_CHG":-10,"SETTLEMENTPRICE":18715,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18620,"LOWESTPRICE":18555},{"OPENINTEREST":53,"HIGHESTPRICE":18845,"TURNOVER":449.575,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18530,"VOLUME":24,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":175,"OPENPRICE":18700,"ZD1_CHG":-25,"SETTLEMENTPRICE":18730,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18555,"LOWESTPRICE":18530},{"OPENINTEREST":26,"HIGHESTPRICE":18800,"TURNOVER":449.095,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18550,"VOLUME":24,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":130,"OPENPRICE":18680,"ZD1_CHG":-30,"SETTLEMENTPRICE":18710,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18580,"LOWESTPRICE":18520},{"OPENINTEREST":188673,"HIGHESTPRICE":"","TURNOVER":6250053.69,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":336840,"OPENINTERESTCHG":-3404,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2652,"HIGHESTPRICE":15795,"TURNOVER":82930.345,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15445,"VOLUME":5319,"OPENINTERESTCHG":-630,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":110,"OPENPRICE":15570,"ZD1_CHG":-35,"SETTLEMENTPRICE":15590,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15480,"LOWESTPRICE":15415},{"OPENINTEREST":53819,"HIGHESTPRICE":15865,"TURNOVER":1296261.85,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15560,"VOLUME":82608,"OPENINTERESTCHG":-3949,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":15650,"ZD1_CHG":-15,"SETTLEMENTPRICE":15690,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15575,"LOWESTPRICE":15520},{"OPENINTEREST":46065,"HIGHESTPRICE":16060,"TURNOVER":720046.99,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15765,"VOLUME":45292,"OPENINTERESTCHG":1732,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":15830,"ZD1_CHG":-15,"SETTLEMENTPRICE":15895,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15780,"LOWESTPRICE":15705},{"OPENINTEREST":31294,"HIGHESTPRICE":15970,"TURNOVER":306953.515,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15670,"VOLUME":19428,"OPENINTERESTCHG":2870,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":70,"OPENPRICE":15755,"ZD1_CHG":-55,"SETTLEMENTPRICE":15795,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15725,"LOWESTPRICE":15615},{"OPENINTEREST":27758,"HIGHESTPRICE":15940,"TURNOVER":199510.435,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15635,"VOLUME":12650,"OPENINTERESTCHG":1079,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":15750,"ZD1_CHG":-55,"SETTLEMENTPRICE":15770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15690,"LOWESTPRICE":15585},{"OPENINTEREST":39,"HIGHESTPRICE":15885,"TURNOVER":63.43,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15835,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":185,"OPENPRICE":15885,"ZD1_CHG":165,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15670,"LOWESTPRICE":15835},{"OPENINTEREST":20,"HIGHESTPRICE":15975,"TURNOVER":270.485,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15800,"VOLUME":17,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":200,"OPENPRICE":15945,"ZD1_CHG":90,"SETTLEMENTPRICE":15910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15710,"LOWESTPRICE":15800},{"OPENINTEREST":21,"HIGHESTPRICE":15965,"TURNOVER":206.48,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15690,"VOLUME":13,"OPENINTERESTCHG":7,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":175,"OPENPRICE":15965,"ZD1_CHG":-15,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15705,"LOWESTPRICE":15690},{"OPENINTEREST":39,"HIGHESTPRICE":15990,"TURNOVER":269.94,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15770,"VOLUME":17,"OPENINTERESTCHG":7,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":15950,"ZD1_CHG":30,"SETTLEMENTPRICE":15875,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15740,"LOWESTPRICE":15630},{"OPENINTEREST":21,"HIGHESTPRICE":15955,"TURNOVER":47.76,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":15935,"ZD1_CHG":200,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15755,"LOWESTPRICE":15870},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15680,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-30,"OPENPRICE":"","ZD1_CHG":-30,"SETTLEMENTPRICE":15680,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15710,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15610,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15610,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15610,"LOWESTPRICE":""},{"OPENINTEREST":161738,"HIGHESTPRICE":"","TURNOVER":2606561.23,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":165351,"OPENINTERESTCHG":1119,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":33257,"HIGHESTPRICE":4846,"TURNOVER":174077.578,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4812,"VOLUME":36190,"OPENINTERESTCHG":-6203,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4808,"ZD1_CHG":-34,"SETTLEMENTPRICE":4810,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4846,"LOWESTPRICE":4792},{"OPENINTEREST":259,"HIGHESTPRICE":4850,"TURNOVER":811.438,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4814,"VOLUME":168,"OPENINTERESTCHG":-27,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":4846,"ZD1_CHG":-56,"SETTLEMENTPRICE":4828,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4870,"LOWESTPRICE":4812},{"OPENINTEREST":237423,"HIGHESTPRICE":4876,"TURNOVER":1531218.902,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4848,"VOLUME":316118,"OPENINTERESTCHG":-16187,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":4852,"ZD1_CHG":-36,"SETTLEMENTPRICE":4842,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4884,"LOWESTPRICE":4822},{"OPENINTEREST":2711,"HIGHESTPRICE":4884,"TURNOVER":3847.546,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4864,"VOLUME":792,"OPENINTERESTCHG":-55,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4878,"ZD1_CHG":-30,"SETTLEMENTPRICE":4858,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4894,"LOWESTPRICE":4836},{"OPENINTEREST":106977,"HIGHESTPRICE":5034,"TURNOVER":300087.406,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4998,"VOLUME":60006,"OPENINTERESTCHG":9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5020,"ZD1_CHG":-38,"SETTLEMENTPRICE":5000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5036,"LOWESTPRICE":4982},{"OPENINTEREST":55,"HIGHESTPRICE":5002,"TURNOVER":5.002,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5002,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5002,"ZD1_CHG":-30,"SETTLEMENTPRICE":5002,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5032,"LOWESTPRICE":5002},{"OPENINTEREST":2617,"HIGHESTPRICE":5060,"TURNOVER":2623.712,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5026,"VOLUME":522,"OPENINTERESTCHG":-38,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5032,"ZD1_CHG":-26,"SETTLEMENTPRICE":5026,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5052,"LOWESTPRICE":5006},{"OPENINTEREST":170,"HIGHESTPRICE":5050,"TURNOVER":60.016,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5046,"VOLUME":12,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-72,"OPENPRICE":5050,"ZD1_CHG":-26,"SETTLEMENTPRICE":5000,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5072,"LOWESTPRICE":4958},{"OPENINTEREST":8239,"HIGHESTPRICE":5082,"TURNOVER":13541.09,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5054,"VOLUME":2680,"OPENINTERESTCHG":202,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5068,"ZD1_CHG":-24,"SETTLEMENTPRICE":5052,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5078,"LOWESTPRICE":5030},{"OPENINTEREST":83,"HIGHESTPRICE":5060,"TURNOVER":35.392,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5060,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5046,"ZD1_CHG":-26,"SETTLEMENTPRICE":5056,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5086,"LOWESTPRICE":5046},{"OPENINTEREST":542,"HIGHESTPRICE":5098,"TURNOVER":1200.09,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5080,"VOLUME":236,"OPENINTERESTCHG":175,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":5090,"ZD1_CHG":-16,"SETTLEMENTPRICE":5084,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5096,"LOWESTPRICE":5056},{"OPENINTEREST":11,"HIGHESTPRICE":5102,"TURNOVER":20.354,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5082,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":5102,"ZD1_CHG":-30,"SETTLEMENTPRICE":5088,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5112,"LOWESTPRICE":5082},{"OPENINTEREST":392344,"HIGHESTPRICE":"","TURNOVER":2027528.526,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":416736,"OPENINTERESTCHG":-22122,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4550,"HIGHESTPRICE":3906,"TURNOVER":27304.912,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3864,"VOLUME":1761,"OPENINTERESTCHG":-20,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3892,"ZD1_CHG":-24,"SETTLEMENTPRICE":3876,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3888,"LOWESTPRICE":3854},{"OPENINTEREST":17398,"HIGHESTPRICE":3924,"TURNOVER":95699.592,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3872,"VOLUME":6148,"OPENINTERESTCHG":-669,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":3906,"ZD1_CHG":-36,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3908,"LOWESTPRICE":3862},{"OPENINTEREST":1395,"HIGHESTPRICE":3918,"TURNOVER":34770.312,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":2234,"OPENINTERESTCHG":628,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-28,"OPENPRICE":3906,"ZD1_CHG":-26,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3918,"LOWESTPRICE":3876},{"OPENINTEREST":117,"HIGHESTPRICE":3924,"TURNOVER":906.144,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":58,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-26,"OPENPRICE":3922,"ZD1_CHG":-28,"SETTLEMENTPRICE":3904,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3930,"LOWESTPRICE":3894},{"OPENINTEREST":33,"HIGHESTPRICE":3966,"TURNOVER":173.672,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3940,"VOLUME":11,"OPENINTERESTCHG":5,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-30,"OPENPRICE":3966,"ZD1_CHG":-36,"SETTLEMENTPRICE":3946,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3976,"LOWESTPRICE":3940},{"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":4012,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":"","ZD1_CHG":-14,"SETTLEMENTPRICE":4012,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4026,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4020,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":4020,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4026,"LOWESTPRICE":""},{"OPENINTEREST":23496,"HIGHESTPRICE":"","TURNOVER":158854.632,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10212,"OPENINTERESTCHG":-54,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2796,"HIGHESTPRICE":3168,"TURNOVER":7130.0075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3154,"VOLUME":452,"OPENINTERESTCHG":-331,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":57.5,"OPENPRICE":3156,"ZD1_CHG":57,"SETTLEMENTPRICE":3154.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3097,"LOWESTPRICE":3146},{"OPENINTEREST":9221,"HIGHESTPRICE":2568,"TURNOVER":38098.495,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2468,"VOLUME":3034,"OPENINTERESTCHG":-1223,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":16.5,"OPENPRICE":2523,"ZD1_CHG":-26.5,"SETTLEMENTPRICE":2511,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2494.5,"LOWESTPRICE":2456},{"OPENINTEREST":28358,"HIGHESTPRICE":2056.5,"TURNOVER":274063.535,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1894,"VOLUME":28159,"OPENINTERESTCHG":-440,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-29.5,"OPENPRICE":1991,"ZD1_CHG":-82,"SETTLEMENTPRICE":1946.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1976,"LOWESTPRICE":1880.5},{"OPENINTEREST":749,"HIGHESTPRICE":2275,"TURNOVER":5488.7075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2059,"VOLUME":516,"OPENINTERESTCHG":195,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-66.5,"OPENPRICE":2275,"ZD1_CHG":-134.5,"SETTLEMENTPRICE":2127,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2193.5,"LOWESTPRICE":2041.5},{"OPENINTEREST":2763,"HIGHESTPRICE":2500,"TURNOVER":14186.7175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2344.5,"VOLUME":1180,"OPENINTERESTCHG":-71,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-59,"OPENPRICE":2472,"ZD1_CHG":-119,"SETTLEMENTPRICE":2404.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2463.5,"LOWESTPRICE":2333},{"OPENINTEREST":466,"HIGHESTPRICE":2580,"TURNOVER":1772.5025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2455,"VOLUME":142,"OPENINTERESTCHG":-5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-40.5,"OPENPRICE":2580,"ZD1_CHG":-81.5,"SETTLEMENTPRICE":2496,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2536.5,"LOWESTPRICE":2450.5},{"OPENINTEREST":1038,"HIGHESTPRICE":1693.5,"TURNOVER":3678.6275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1577,"VOLUME":461,"OPENINTERESTCHG":167,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-74,"OPENPRICE":1678.5,"ZD1_CHG":-92.5,"SETTLEMENTPRICE":1595.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1669.5,"LOWESTPRICE":1562},{"OPENINTEREST":313,"HIGHESTPRICE":1916,"TURNOVER":993.6225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1808,"VOLUME":108,"OPENINTERESTCHG":53,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-53.5,"OPENPRICE":1916,"ZD1_CHG":-85.5,"SETTLEMENTPRICE":1840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1893.5,"LOWESTPRICE":1808},{"OPENINTEREST":45704,"HIGHESTPRICE":"","TURNOVER":345412.215,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":34052,"OPENINTERESTCHG":-1655,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10915745,"HIGHESTPRICE":"","TURNOVER":167183167.4215,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10044615,"OPENINTERESTCHG":-118976,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":23780,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":660,"OPENINTERESTCHG":"","PRODUCTID":"alefp","PRODUCTNAME":"铝期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":23780},{"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":"156","o_code":"0000","update_date":"20260825 16:03:04","o_curmetalindex":[{"PRECLOSEPRICE":5514.57,"HIGHESTPRICE":5539.51,"LASTPRICE":5512.97,"SETTLEMENTPRICE":5518.65,"CLOSEPRICE":5512.97,"TRADINGDAY":"20260825","UPDOWN1":2.44,"LOWESTPRICE":5499.92,"UPDOWN2":8.12,"AVGPRICE":5519.75,"OPENPRICE":5528.04,"UPDOWN":-1.6}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108680,"TURNOVER":1041.208973,"PRODUCTGROUPID":"cu","YEARVOLUME":4358.6078,"YEARTURNOVER":223955.090246,"VOLUME":192527,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106890,"AVGPRICE":108162.385},{"HIGHESTPRICE":97270,"TURNOVER":58.6539905,"PRODUCTGROUPID":"bc","YEARVOLUME":149.2448,"YEARTURNOVER":6855.1359335,"VOLUME":12122,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95660,"AVGPRICE":96772.794},{"HIGHESTPRICE":23940,"TURNOVER":375.14507375,"PRODUCTGROUPID":"al","YEARVOLUME":8490.9777,"YEARTURNOVER":102990.2521095,"VOLUME":315374,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23630,"AVGPRICE":23790.488},{"HIGHESTPRICE":26200,"TURNOVER":316.60415275,"PRODUCTGROUPID":"zn","YEARVOLUME":3336.6124,"YEARTURNOVER":41093.2831155,"VOLUME":243021,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25880,"AVGPRICE":26055.703},{"HIGHESTPRICE":16205,"TURNOVER":66.685749,"PRODUCTGROUPID":"pb","YEARVOLUME":1440.0241,"YEARTURNOVER":11849.319343,"VOLUME":82915,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16000,"AVGPRICE":16085.328},{"HIGHESTPRICE":132270,"TURNOVER":345.5302188,"PRODUCTGROUPID":"ni","YEARVOLUME":8930.5067,"YEARTURNOVER":124340.6459818,"VOLUME":266480,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128580,"AVGPRICE":129664.597},{"HIGHESTPRICE":429400,"TURNOVER":738.0818806,"PRODUCTGROUPID":"sn","YEARVOLUME":5665.5822,"YEARTURNOVER":227911.4045561,"VOLUME":173295,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":423010,"AVGPRICE":425910.661},{"HIGHESTPRICE":2861,"TURNOVER":170.5515384,"PRODUCTGROUPID":"ao","YEARVOLUME":7732.7726,"YEARTURNOVER":43641.3974746,"VOLUME":316040,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2664,"AVGPRICE":2698.259},{"HIGHESTPRICE":23335,"TURNOVER":28.0199375,"PRODUCTGROUPID":"ad","YEARVOLUME":199.0037,"YEARTURNOVER":4600.4174665,"VOLUME":12106,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22950,"AVGPRICE":23145.496},{"HIGHESTPRICE":1026,"TURNOVER":5804.4371196,"PRODUCTGROUPID":"au","YEARVOLUME":5720.2525,"YEARTURNOVER":583856.335349,"VOLUME":575057,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":997.74,"AVGPRICE":1009.367},{"HIGHESTPRICE":17216,"TURNOVER":3153.29726265,"PRODUCTGROUPID":"ag","YEARVOLUME":20965.3941,"YEARTURNOVER":598126.9265049,"VOLUME":1252161,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16432,"AVGPRICE":16788.561},{"HIGHESTPRICE":3168,"TURNOVER":342.6392792,"PRODUCTGROUPID":"rb","YEARVOLUME":14028.9675,"YEARTURNOVER":43780.967634,"VOLUME":1108822,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3026,"AVGPRICE":3090.12},{"HIGHESTPRICE":3465,"TURNOVER":0.0433008,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3957,"YEARTURNOVER":4.6983129,"VOLUME":128,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3228,"AVGPRICE":3382.875},{"HIGHESTPRICE":3392,"TURNOVER":228.8981955,"PRODUCTGROUPID":"hc","YEARVOLUME":7819.8764,"YEARTURNOVER":25956.2181008,"VOLUME":682706,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3276,"AVGPRICE":3352.808},{"HIGHESTPRICE":14335,"TURNOVER":132.178912,"PRODUCTGROUPID":"ss","YEARVOLUME":4510.3873,"YEARTURNOVER":32797.06162275,"VOLUME":186766,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14005,"AVGPRICE":14154.494},{"HIGHESTPRICE":669.7,"TURNOVER":1220.044302,"PRODUCTGROUPID":"sc","YEARVOLUME":2433.2795,"YEARTURNOVER":140196.883133,"VOLUME":207073,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":515.3,"AVGPRICE":589.186},{"HIGHESTPRICE":6544,"TURNOVER":186.2862429,"PRODUCTGROUPID":"lu","YEARVOLUME":2396.5972,"YEARTURNOVER":10236.282266,"VOLUME":374650,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3850,"AVGPRICE":4972.274},{"HIGHESTPRICE":5280,"TURNOVER":779.2003079,"PRODUCTGROUPID":"fu","YEARVOLUME":14970.8452,"YEARTURNOVER":53386.901016,"VOLUME":1964594,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3160,"AVGPRICE":3966.215},{"HIGHESTPRICE":4818,"TURNOVER":369.437811,"PRODUCTGROUPID":"bu","YEARVOLUME":9980.9534,"YEARTURNOVER":40573.4172009,"VOLUME":813586,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3502,"AVGPRICE":4540.858},{"HIGHESTPRICE":14995,"TURNOVER":222.531465,"PRODUCTGROUPID":"br","YEARVOLUME":5908.5005,"YEARTURNOVER":43411.485998,"VOLUME":302001,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14010,"AVGPRICE":14737.134},{"HIGHESTPRICE":18895,"TURNOVER":625.005369,"PRODUCTGROUPID":"ru","YEARVOLUME":5287.5357,"YEARTURNOVER":90033.114293,"VOLUME":336840,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17520,"AVGPRICE":18554.963},{"HIGHESTPRICE":16060,"TURNOVER":260.656123,"PRODUCTGROUPID":"nr","YEARVOLUME":1924.004,"YEARTURNOVER":27652.2994025,"VOLUME":165351,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15415,"AVGPRICE":15763.807},{"HIGHESTPRICE":5102,"TURNOVER":202.7528526,"PRODUCTGROUPID":"sp","YEARVOLUME":5036.613,"YEARTURNOVER":25318.0285334,"VOLUME":416736,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4792,"AVGPRICE":4865.259},{"HIGHESTPRICE":3966,"TURNOVER":15.8854632,"PRODUCTGROUPID":"op","YEARVOLUME":94.8058,"YEARTURNOVER":1525.2298336,"VOLUME":10212,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3854,"AVGPRICE":3888.921},{"HIGHESTPRICE":3168,"TURNOVER":34.5412215,"PRODUCTGROUPID":"ec","YEARVOLUME":555.199,"YEARTURNOVER":5699.5005499,"VOLUME":34052,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1562,"AVGPRICE":2028.734},{"HIGHESTPRICE":"","TURNOVER":16718.31674215,"PRODUCTGROUPID":"","YEARVOLUME":141937.9388,"YEARTURNOVER":2509792.29597715,"VOLUME":10044615,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8220","o_trade_day":"8228","report_date":"20260825"}