{"o_IMChangeDate":"20150813","showlength":"1","o_day":"26","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":106288,"HIGHESTPRICE":109700,"TURNOVER":3104122.835,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109050,"VOLUME":56943,"OPENINTERESTCHG":-12671,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":700,"OPENPRICE":108430,"ZD1_CHG":730,"SETTLEMENTPRICE":109020,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":108320,"LOWESTPRICE":108100},{"OPENINTEREST":221610,"HIGHESTPRICE":109520,"TURNOVER":6927568.35,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108750,"VOLUME":127341,"OPENINTERESTCHG":17156,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":640,"OPENPRICE":108300,"ZD1_CHG":590,"SETTLEMENTPRICE":108800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108160,"LOWESTPRICE":107880},{"OPENINTEREST":82233,"HIGHESTPRICE":109320,"TURNOVER":1837488.375,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108560,"VOLUME":33829,"OPENINTERESTCHG":11711,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":670,"OPENPRICE":108300,"ZD1_CHG":600,"SETTLEMENTPRICE":108630,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107960,"LOWESTPRICE":107710},{"OPENINTEREST":72867,"HIGHESTPRICE":109130,"TURNOVER":928411.865,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108400,"VOLUME":17124,"OPENINTERESTCHG":3279,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":620,"OPENPRICE":108020,"ZD1_CHG":590,"SETTLEMENTPRICE":108430,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107810,"LOWESTPRICE":107530},{"OPENINTEREST":33204,"HIGHESTPRICE":108980,"TURNOVER":278794.39,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108170,"VOLUME":5148,"OPENINTERESTCHG":927,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":690,"OPENPRICE":107800,"ZD1_CHG":550,"SETTLEMENTPRICE":108310,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107620,"LOWESTPRICE":107370},{"OPENINTEREST":14802,"HIGHESTPRICE":108800,"TURNOVER":61322.215,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108120,"VOLUME":1134,"OPENINTERESTCHG":172,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":670,"OPENPRICE":107660,"ZD1_CHG":640,"SETTLEMENTPRICE":108150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107480,"LOWESTPRICE":107270},{"OPENINTEREST":21000,"HIGHESTPRICE":108710,"TURNOVER":44175.835,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108040,"VOLUME":819,"OPENINTERESTCHG":27,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":480,"OPENPRICE":107460,"ZD1_CHG":650,"SETTLEMENTPRICE":107870,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107390,"LOWESTPRICE":107180},{"OPENINTEREST":10565,"HIGHESTPRICE":108670,"TURNOVER":23920.825,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108030,"VOLUME":443,"OPENINTERESTCHG":-49,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":500,"OPENPRICE":107370,"ZD1_CHG":540,"SETTLEMENTPRICE":107990,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107490,"LOWESTPRICE":107150},{"OPENINTEREST":6730,"HIGHESTPRICE":108580,"TURNOVER":47306.61,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107900,"VOLUME":878,"OPENINTERESTCHG":-259,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":440,"OPENPRICE":107370,"ZD1_CHG":590,"SETTLEMENTPRICE":107750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107310,"LOWESTPRICE":107110},{"OPENINTEREST":5881,"HIGHESTPRICE":108640,"TURNOVER":12648.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107890,"VOLUME":234,"OPENINTERESTCHG":14,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":700,"OPENPRICE":107440,"ZD1_CHG":490,"SETTLEMENTPRICE":108100,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107400,"LOWESTPRICE":107080},{"OPENINTEREST":2994,"HIGHESTPRICE":108500,"TURNOVER":17459.165,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107870,"VOLUME":323,"OPENINTERESTCHG":103,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":790,"OPENPRICE":107220,"ZD1_CHG":560,"SETTLEMENTPRICE":108100,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107310,"LOWESTPRICE":107100},{"OPENINTEREST":1276,"HIGHESTPRICE":108380,"TURNOVER":18419.19,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107820,"VOLUME":342,"OPENINTERESTCHG":180,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":400,"OPENPRICE":107150,"ZD1_CHG":510,"SETTLEMENTPRICE":107710,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107310,"LOWESTPRICE":107030},{"OPENINTEREST":579450,"HIGHESTPRICE":"","TURNOVER":13301637.765,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":244558,"OPENINTERESTCHG":20590,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4089,"HIGHESTPRICE":98300,"TURNOVER":426586.63,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97230,"VOLUME":8793,"OPENINTERESTCHG":-4537,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":140,"OPENPRICE":96640,"ZD1_CHG":350,"SETTLEMENTPRICE":97020,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96880,"LOWESTPRICE":96540},{"OPENINTEREST":12139,"HIGHESTPRICE":97910,"TURNOVER":398531.5,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97110,"VOLUME":8200,"OPENINTERESTCHG":2272,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":610,"OPENPRICE":97090,"ZD1_CHG":520,"SETTLEMENTPRICE":97200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96590,"LOWESTPRICE":96360},{"OPENINTEREST":905,"HIGHESTPRICE":97390,"TURNOVER":46092.92,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96590,"VOLUME":953,"OPENINTERESTCHG":530,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":680,"OPENPRICE":96080,"ZD1_CHG":540,"SETTLEMENTPRICE":96730,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96050,"LOWESTPRICE":95920},{"OPENINTEREST":155,"HIGHESTPRICE":97140,"TURNOVER":337.37,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97130,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":560,"OPENPRICE":95920,"ZD1_CHG":1300,"SETTLEMENTPRICE":96390,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95830,"LOWESTPRICE":95760},{"OPENINTEREST":7,"HIGHESTPRICE":96910,"TURNOVER":1107.315,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96390,"VOLUME":23,"OPENINTERESTCHG":5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":230,"OPENPRICE":95660,"ZD1_CHG":340,"SETTLEMENTPRICE":96280,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96050,"LOWESTPRICE":95660},{"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":95430,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":430,"OPENPRICE":"","ZD1_CHG":430,"SETTLEMENTPRICE":95430,"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":95520,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":80,"OPENPRICE":"","ZD1_CHG":80,"SETTLEMENTPRICE":95520,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95460,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":95460,"LOWESTPRICE":""},{"OPENINTEREST":17302,"HIGHESTPRICE":"","TURNOVER":872655.735,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17976,"OPENINTERESTCHG":-1725,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":79325,"HIGHESTPRICE":24055,"TURNOVER":657258.535,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23730,"VOLUME":55084,"OPENINTERESTCHG":-16666,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":23740,"ZD1_CHG":-55,"SETTLEMENTPRICE":23860,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23785,"LOWESTPRICE":23730},{"OPENINTEREST":262191,"HIGHESTPRICE":24075,"TURNOVER":2711964.405,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23760,"VOLUME":227181,"OPENINTERESTCHG":-6256,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23730,"ZD1_CHG":-40,"SETTLEMENTPRICE":23870,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23800,"LOWESTPRICE":23720},{"OPENINTEREST":112692,"HIGHESTPRICE":24040,"TURNOVER":657057.2375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":55090,"OPENINTERESTCHG":6236,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23790,"ZD1_CHG":-30,"SETTLEMENTPRICE":23850,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23780,"LOWESTPRICE":23715},{"OPENINTEREST":66370,"HIGHESTPRICE":23985,"TURNOVER":214583.22,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":18033,"OPENINTERESTCHG":4151,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":60,"OPENPRICE":23660,"ZD1_CHG":-15,"SETTLEMENTPRICE":23795,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23735,"LOWESTPRICE":23660},{"OPENINTEREST":42784,"HIGHESTPRICE":23940,"TURNOVER":139737.915,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23670,"VOLUME":11771,"OPENINTERESTCHG":3436,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":40,"OPENPRICE":23665,"ZD1_CHG":-30,"SETTLEMENTPRICE":23740,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23700,"LOWESTPRICE":23625},{"OPENINTEREST":15136,"HIGHESTPRICE":23935,"TURNOVER":41764.72,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23680,"VOLUME":3516,"OPENINTERESTCHG":356,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":23695,"ZD1_CHG":10,"SETTLEMENTPRICE":23755,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23670,"LOWESTPRICE":23635},{"OPENINTEREST":9763,"HIGHESTPRICE":23960,"TURNOVER":14736.545,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23705,"VOLUME":1241,"OPENINTERESTCHG":417,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":40,"OPENPRICE":23675,"ZD1_CHG":0,"SETTLEMENTPRICE":23745,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23705,"LOWESTPRICE":23650},{"OPENINTEREST":7359,"HIGHESTPRICE":23945,"TURNOVER":7614.1725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23725,"VOLUME":641,"OPENINTERESTCHG":234,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23695,"ZD1_CHG":15,"SETTLEMENTPRICE":23755,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23710,"LOWESTPRICE":23650},{"OPENINTEREST":3349,"HIGHESTPRICE":23900,"TURNOVER":2543.0575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23710,"VOLUME":214,"OPENINTERESTCHG":11,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":23705,"ZD1_CHG":-5,"SETTLEMENTPRICE":23765,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":23665},{"OPENINTEREST":1735,"HIGHESTPRICE":23995,"TURNOVER":2825.545,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23715,"VOLUME":238,"OPENINTERESTCHG":69,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23505,"ZD1_CHG":-45,"SETTLEMENTPRICE":23740,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23760,"LOWESTPRICE":23505},{"OPENINTEREST":720,"HIGHESTPRICE":23960,"TURNOVER":1935.4525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23735,"VOLUME":163,"OPENINTERESTCHG":22,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":23730,"ZD1_CHG":40,"SETTLEMENTPRICE":23745,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23695,"LOWESTPRICE":23680},{"OPENINTEREST":103,"HIGHESTPRICE":23890,"TURNOVER":154.695,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23805,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":23740,"ZD1_CHG":110,"SETTLEMENTPRICE":23795,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23695,"LOWESTPRICE":23740},{"OPENINTEREST":601527,"HIGHESTPRICE":"","TURNOVER":4452175.5,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":373185,"OPENINTERESTCHG":-7990,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":33111,"HIGHESTPRICE":26360,"TURNOVER":391915.0025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26185,"VOLUME":29916,"OPENINTERESTCHG":-6485,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":200,"OPENPRICE":26050,"ZD1_CHG":185,"SETTLEMENTPRICE":26200,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26000,"LOWESTPRICE":25995},{"OPENINTEREST":161482,"HIGHESTPRICE":26425,"TURNOVER":2471345.4725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26240,"VOLUME":188235,"OPENINTERESTCHG":9148,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":200,"OPENPRICE":26140,"ZD1_CHG":185,"SETTLEMENTPRICE":26255,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26055,"LOWESTPRICE":26050},{"OPENINTEREST":67878,"HIGHESTPRICE":26450,"TURNOVER":649821.2025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26270,"VOLUME":49414,"OPENINTERESTCHG":12582,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":210,"OPENPRICE":26175,"ZD1_CHG":180,"SETTLEMENTPRICE":26300,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26090,"LOWESTPRICE":26095},{"OPENINTEREST":22571,"HIGHESTPRICE":26450,"TURNOVER":184407.1575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26280,"VOLUME":14026,"OPENINTERESTCHG":3528,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":190,"OPENPRICE":26165,"ZD1_CHG":175,"SETTLEMENTPRICE":26295,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26105,"LOWESTPRICE":26110},{"OPENINTEREST":4498,"HIGHESTPRICE":26425,"TURNOVER":36981.465,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26250,"VOLUME":2816,"OPENINTERESTCHG":744,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":180,"OPENPRICE":26085,"ZD1_CHG":165,"SETTLEMENTPRICE":26265,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26085,"LOWESTPRICE":26085},{"OPENINTEREST":1334,"HIGHESTPRICE":26360,"TURNOVER":5955.0475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26225,"VOLUME":454,"OPENINTERESTCHG":127,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":185,"OPENPRICE":26045,"ZD1_CHG":180,"SETTLEMENTPRICE":26230,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26045,"LOWESTPRICE":26040},{"OPENINTEREST":1206,"HIGHESTPRICE":26320,"TURNOVER":3952.94,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26165,"VOLUME":302,"OPENINTERESTCHG":162,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":170,"OPENPRICE":26010,"ZD1_CHG":160,"SETTLEMENTPRICE":26175,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26005,"LOWESTPRICE":26010},{"OPENINTEREST":315,"HIGHESTPRICE":26300,"TURNOVER":773.0625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26230,"VOLUME":59,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":200,"OPENPRICE":26020,"ZD1_CHG":225,"SETTLEMENTPRICE":26205,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26005,"LOWESTPRICE":25995},{"OPENINTEREST":173,"HIGHESTPRICE":26285,"TURNOVER":536.69,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26140,"VOLUME":41,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":225,"OPENPRICE":26085,"ZD1_CHG":185,"SETTLEMENTPRICE":26180,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25955,"LOWESTPRICE":26050},{"OPENINTEREST":106,"HIGHESTPRICE":26255,"TURNOVER":366.7175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26140,"VOLUME":28,"OPENINTERESTCHG":13,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":215,"OPENPRICE":26100,"ZD1_CHG":165,"SETTLEMENTPRICE":26190,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25975,"LOWESTPRICE":26095},{"OPENINTEREST":104,"HIGHESTPRICE":26240,"TURNOVER":340.045,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26140,"VOLUME":26,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":26020,"ZD1_CHG":190,"SETTLEMENTPRICE":26155,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25950,"LOWESTPRICE":26020},{"OPENINTEREST":27,"HIGHESTPRICE":26200,"TURNOVER":287.365,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26200,"VOLUME":22,"OPENINTERESTCHG":10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":160,"OPENPRICE":25970,"ZD1_CHG":240,"SETTLEMENTPRICE":26120,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25960,"LOWESTPRICE":25970},{"OPENINTEREST":292805,"HIGHESTPRICE":"","TURNOVER":3746682.1675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":285339,"OPENINTERESTCHG":19837,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9653,"HIGHESTPRICE":16125,"TURNOVER":71235.9225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":8861,"OPENINTERESTCHG":-2533,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16050,"ZD1_CHG":15,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16060,"LOWESTPRICE":16035},{"OPENINTEREST":72501,"HIGHESTPRICE":16160,"TURNOVER":477849.72,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16120,"VOLUME":59301,"OPENINTERESTCHG":-2267,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16130,"ZD1_CHG":35,"SETTLEMENTPRICE":16115,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16085,"LOWESTPRICE":16065},{"OPENINTEREST":28465,"HIGHESTPRICE":16165,"TURNOVER":87254.73,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":10819,"OPENINTERESTCHG":3003,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16160,"ZD1_CHG":35,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16095,"LOWESTPRICE":16075},{"OPENINTEREST":3020,"HIGHESTPRICE":16180,"TURNOVER":12569.2625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":1556,"OPENINTERESTCHG":586,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":16115,"ZD1_CHG":45,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16100},{"OPENINTEREST":502,"HIGHESTPRICE":16180,"TURNOVER":193.735,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16170,"VOLUME":24,"OPENINTERESTCHG":-8,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":16135,"ZD1_CHG":50,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":16115},{"OPENINTEREST":51,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16135,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":""},{"OPENINTEREST":25,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16125,"LOWESTPRICE":""},{"OPENINTEREST":54,"HIGHESTPRICE":16185,"TURNOVER":32.37,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":16185,"ZD1_CHG":-40,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":16185},{"OPENINTEREST":109,"HIGHESTPRICE":16210,"TURNOVER":48.6075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16205,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16210,"ZD1_CHG":55,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16185},{"OPENINTEREST":128,"HIGHESTPRICE":16400,"TURNOVER":24.3875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":120,"OPENPRICE":16400,"ZD1_CHG":50,"SETTLEMENTPRICE":16255,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":16185},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16170,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16220,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":"","ZD1_CHG":-20,"SETTLEMENTPRICE":16220,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16240,"LOWESTPRICE":""},{"OPENINTEREST":114539,"HIGHESTPRICE":"","TURNOVER":649208.735,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":80574,"OPENINTERESTCHG":-1218,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":44450,"HIGHESTPRICE":129750,"TURNOVER":630687.013,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129030,"VOLUME":48818,"OPENINTERESTCHG":-13640,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-250,"OPENPRICE":129180,"ZD1_CHG":-410,"SETTLEMENTPRICE":129190,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":129440,"LOWESTPRICE":128380},{"OPENINTEREST":127106,"HIGHESTPRICE":130050,"TURNOVER":1951530.112,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129310,"VOLUME":150665,"OPENINTERESTCHG":2134,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-140,"OPENPRICE":128750,"ZD1_CHG":-350,"SETTLEMENTPRICE":129520,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":129660,"LOWESTPRICE":128680},{"OPENINTEREST":68601,"HIGHESTPRICE":130320,"TURNOVER":330376.62,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129620,"VOLUME":25457,"OPENINTERESTCHG":3863,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-80,"OPENPRICE":129610,"ZD1_CHG":-230,"SETTLEMENTPRICE":129770,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129850,"LOWESTPRICE":129000},{"OPENINTEREST":41844,"HIGHESTPRICE":130600,"TURNOVER":127950.774,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129890,"VOLUME":9838,"OPENINTERESTCHG":2483,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-60,"OPENPRICE":130180,"ZD1_CHG":-220,"SETTLEMENTPRICE":130050,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":130110,"LOWESTPRICE":129150},{"OPENINTEREST":16202,"HIGHESTPRICE":130880,"TURNOVER":91998.466,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130160,"VOLUME":7054,"OPENINTERESTCHG":2553,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":40,"OPENPRICE":130180,"ZD1_CHG":-220,"SETTLEMENTPRICE":130420,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":130380,"LOWESTPRICE":129410},{"OPENINTEREST":2350,"HIGHESTPRICE":130960,"TURNOVER":6788.404,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130360,"VOLUME":520,"OPENINTERESTCHG":155,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":0,"OPENPRICE":129950,"ZD1_CHG":-180,"SETTLEMENTPRICE":130540,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":130540,"LOWESTPRICE":129700},{"OPENINTEREST":1964,"HIGHESTPRICE":131090,"TURNOVER":5719.433,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130580,"VOLUME":437,"OPENINTERESTCHG":208,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":100,"OPENPRICE":130070,"ZD1_CHG":-190,"SETTLEMENTPRICE":130870,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":130770,"LOWESTPRICE":130040},{"OPENINTEREST":948,"HIGHESTPRICE":131350,"TURNOVER":628.077,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130900,"VOLUME":48,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":180,"OPENPRICE":130220,"ZD1_CHG":240,"SETTLEMENTPRICE":130840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130660,"LOWESTPRICE":130220},{"OPENINTEREST":2762,"HIGHESTPRICE":131550,"TURNOVER":1377.329,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131000,"VOLUME":105,"OPENINTERESTCHG":23,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":60,"OPENPRICE":130500,"ZD1_CHG":-110,"SETTLEMENTPRICE":131170,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":131110,"LOWESTPRICE":130500},{"OPENINTEREST":231,"HIGHESTPRICE":131790,"TURNOVER":170.865,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131230,"VOLUME":13,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":100,"OPENPRICE":131520,"ZD1_CHG":-100,"SETTLEMENTPRICE":131430,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":131330,"LOWESTPRICE":131200},{"OPENINTEREST":346,"HIGHESTPRICE":132170,"TURNOVER":184.433,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131440,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":180,"OPENPRICE":132170,"ZD1_CHG":-110,"SETTLEMENTPRICE":131730,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":131550,"LOWESTPRICE":131360},{"OPENINTEREST":7,"HIGHESTPRICE":132000,"TURNOVER":13.2,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132000,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":210,"OPENPRICE":132000,"ZD1_CHG":210,"SETTLEMENTPRICE":132000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":131790,"LOWESTPRICE":132000},{"OPENINTEREST":306811,"HIGHESTPRICE":"","TURNOVER":3147424.726,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":242970,"OPENINTERESTCHG":-2224,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14256,"HIGHESTPRICE":428130,"TURNOVER":1849968.73,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424420,"VOLUME":43506,"OPENINTERESTCHG":-5652,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-430,"OPENPRICE":423310,"ZD1_CHG":-1230,"SETTLEMENTPRICE":425220,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":425650,"LOWESTPRICE":422210},{"OPENINTEREST":42787,"HIGHESTPRICE":428940,"TURNOVER":5410349.603,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425260,"VOLUME":126974,"OPENINTERESTCHG":4053,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":10,"OPENPRICE":425980,"ZD1_CHG":-820,"SETTLEMENTPRICE":426090,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":426080,"LOWESTPRICE":422800},{"OPENINTEREST":14557,"HIGHESTPRICE":429390,"TURNOVER":698546.85,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425840,"VOLUME":16372,"OPENINTERESTCHG":860,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":420,"OPENPRICE":424800,"ZD1_CHG":-410,"SETTLEMENTPRICE":426670,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":426250,"LOWESTPRICE":423230},{"OPENINTEREST":4925,"HIGHESTPRICE":429370,"TURNOVER":174414.529,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425840,"VOLUME":4087,"OPENINTERESTCHG":763,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":730,"OPENPRICE":425910,"ZD1_CHG":-180,"SETTLEMENTPRICE":426750,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":426020,"LOWESTPRICE":423100},{"OPENINTEREST":1220,"HIGHESTPRICE":429000,"TURNOVER":22260.958,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425600,"VOLUME":522,"OPENINTERESTCHG":84,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1080,"OPENPRICE":425360,"ZD1_CHG":230,"SETTLEMENTPRICE":426450,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":425370,"LOWESTPRICE":422830},{"OPENINTEREST":277,"HIGHESTPRICE":427900,"TURNOVER":3491.197,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425270,"VOLUME":82,"OPENINTERESTCHG":-7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":20,"OPENPRICE":424530,"ZD1_CHG":-460,"SETTLEMENTPRICE":425750,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":425730,"LOWESTPRICE":422890},{"OPENINTEREST":105,"HIGHESTPRICE":427870,"TURNOVER":1146.672,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425320,"VOLUME":27,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":0,"OPENPRICE":423260,"ZD1_CHG":630,"SETTLEMENTPRICE":424690,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":424690,"LOWESTPRICE":422400},{"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":225,"HIGHESTPRICE":427780,"TURNOVER":467.744,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424510,"VOLUME":11,"OPENINTERESTCHG":-6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":420,"OPENPRICE":422500,"ZD1_CHG":-290,"SETTLEMENTPRICE":425220,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":424800,"LOWESTPRICE":422500},{"OPENINTEREST":71,"HIGHESTPRICE":427510,"TURNOVER":639.061,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424690,"VOLUME":15,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":760,"OPENPRICE":422650,"ZD1_CHG":-590,"SETTLEMENTPRICE":426040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":425280,"LOWESTPRICE":422650},{"OPENINTEREST":14,"HIGHESTPRICE":424490,"TURNOVER":42.449,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424490,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-200,"OPENPRICE":424490,"ZD1_CHG":-200,"SETTLEMENTPRICE":424490,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":424690,"LOWESTPRICE":424490},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424900,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2260,"OPENPRICE":"","ZD1_CHG":-2260,"SETTLEMENTPRICE":424900,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":427160,"LOWESTPRICE":""},{"OPENINTEREST":78481,"HIGHESTPRICE":"","TURNOVER":8161327.793,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":191597,"OPENINTERESTCHG":89,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40840,"HIGHESTPRICE":2663,"TURNOVER":144679.572,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2630,"VOLUME":27318,"OPENINTERESTCHG":-12311,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-33,"OPENPRICE":2661,"ZD1_CHG":-51,"SETTLEMENTPRICE":2648,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2681,"LOWESTPRICE":2628},{"OPENINTEREST":264269,"HIGHESTPRICE":2677,"TURNOVER":1464278.46,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2638,"VOLUME":275656,"OPENINTERESTCHG":14282,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-36,"OPENPRICE":2677,"ZD1_CHG":-53,"SETTLEMENTPRICE":2655,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2691,"LOWESTPRICE":2635},{"OPENINTEREST":86141,"HIGHESTPRICE":2697,"TURNOVER":182267.132,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2660,"VOLUME":34080,"OPENINTERESTCHG":17838,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-33,"OPENPRICE":2697,"ZD1_CHG":-47,"SETTLEMENTPRICE":2674,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2707,"LOWESTPRICE":2656},{"OPENINTEREST":34708,"HIGHESTPRICE":2707,"TURNOVER":52474.554,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2682,"VOLUME":9747,"OPENINTERESTCHG":5359,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2707,"ZD1_CHG":-39,"SETTLEMENTPRICE":2691,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2721,"LOWESTPRICE":2677},{"OPENINTEREST":109952,"HIGHESTPRICE":2730,"TURNOVER":366407.866,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2694,"VOLUME":67682,"OPENINTERESTCHG":19911,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-35,"OPENPRICE":2730,"ZD1_CHG":-47,"SETTLEMENTPRICE":2706,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2741,"LOWESTPRICE":2690},{"OPENINTEREST":1858,"HIGHESTPRICE":2740,"TURNOVER":11257.996,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2714,"VOLUME":2064,"OPENINTERESTCHG":1482,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-26,"OPENPRICE":2740,"ZD1_CHG":-39,"SETTLEMENTPRICE":2727,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2753,"LOWESTPRICE":2711},{"OPENINTEREST":795,"HIGHESTPRICE":2763,"TURNOVER":3399.376,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2736,"VOLUME":618,"OPENINTERESTCHG":84,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-27,"OPENPRICE":2761,"ZD1_CHG":-41,"SETTLEMENTPRICE":2750,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2777,"LOWESTPRICE":2734},{"OPENINTEREST":227,"HIGHESTPRICE":2779,"TURNOVER":1486.714,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2753,"VOLUME":269,"OPENINTERESTCHG":-43,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-28,"OPENPRICE":2775,"ZD1_CHG":-38,"SETTLEMENTPRICE":2763,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2791,"LOWESTPRICE":2745},{"OPENINTEREST":2142,"HIGHESTPRICE":2793,"TURNOVER":6442.264,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2773,"VOLUME":1159,"OPENINTERESTCHG":-354,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-26,"OPENPRICE":2787,"ZD1_CHG":-32,"SETTLEMENTPRICE":2779,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2805,"LOWESTPRICE":2768},{"OPENINTEREST":68,"HIGHESTPRICE":2801,"TURNOVER":27.942,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2801,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-35,"OPENPRICE":2792,"ZD1_CHG":-28,"SETTLEMENTPRICE":2794,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2829,"LOWESTPRICE":2792},{"OPENINTEREST":181,"HIGHESTPRICE":2835,"TURNOVER":248.654,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2820,"VOLUME":44,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2834,"ZD1_CHG":-26,"SETTLEMENTPRICE":2825,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2846,"LOWESTPRICE":2820},{"OPENINTEREST":40,"HIGHESTPRICE":2844,"TURNOVER":107.776,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2834,"VOLUME":19,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-25,"OPENPRICE":2844,"ZD1_CHG":-27,"SETTLEMENTPRICE":2836,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2861,"LOWESTPRICE":2832},{"OPENINTEREST":541221,"HIGHESTPRICE":"","TURNOVER":2233078.306,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":418661,"OPENINTERESTCHG":46261,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1095,"HIGHESTPRICE":23290,"TURNOVER":60628.31,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23090,"VOLUME":2622,"OPENINTERESTCHG":-2410,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":40,"OPENPRICE":23080,"ZD1_CHG":10,"SETTLEMENTPRICE":23120,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23080,"LOWESTPRICE":23005},{"OPENINTEREST":14450,"HIGHESTPRICE":23385,"TURNOVER":173631.685,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23130,"VOLUME":7479,"OPENINTERESTCHG":-2542,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":70,"OPENPRICE":23150,"ZD1_CHG":-15,"SETTLEMENTPRICE":23215,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23145,"LOWESTPRICE":23065},{"OPENINTEREST":5752,"HIGHESTPRICE":23420,"TURNOVER":139028.835,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23175,"VOLUME":5977,"OPENINTERESTCHG":3799,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":23130,"ZD1_CHG":-10,"SETTLEMENTPRICE":23260,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23185,"LOWESTPRICE":23075},{"OPENINTEREST":226,"HIGHESTPRICE":23420,"TURNOVER":6634.82,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23265,"VOLUME":285,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":100,"OPENPRICE":23235,"ZD1_CHG":85,"SETTLEMENTPRICE":23280,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23180,"LOWESTPRICE":23190},{"OPENINTEREST":81,"HIGHESTPRICE":24260,"TURNOVER":1542.035,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23295,"VOLUME":66,"OPENINTERESTCHG":8,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":250,"OPENPRICE":23330,"ZD1_CHG":185,"SETTLEMENTPRICE":23360,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23110,"LOWESTPRICE":23255},{"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":23400,"TURNOVER":139.72,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23335,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":23200,"ZD1_CHG":50,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":23200},{"OPENINTEREST":21621,"HIGHESTPRICE":"","TURNOVER":381605.405,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16435,"OPENINTERESTCHG":-1141,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4878,"HIGHESTPRICE":1007.02,"TURNOVER":604063.104,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":999.78,"VOLUME":6042,"OPENINTERESTCHG":-2272,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.6,"OPENPRICE":1000.7,"ZD1_CHG":-6.58,"SETTLEMENTPRICE":999.76,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1006.36,"LOWESTPRICE":992.72},{"OPENINTEREST":196886,"HIGHESTPRICE":1010.44,"TURNOVER":31925665.208,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1003,"VOLUME":318276,"OPENINTERESTCHG":-4198,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.84,"OPENPRICE":1004,"ZD1_CHG":-5.92,"SETTLEMENTPRICE":1003.08,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1008.92,"LOWESTPRICE":995.5},{"OPENINTEREST":268,"HIGHESTPRICE":1011.82,"TURNOVER":68558.54,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1004.48,"VOLUME":682,"OPENINTERESTCHG":7,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.48,"OPENPRICE":1005.46,"ZD1_CHG":-4.24,"SETTLEMENTPRICE":1005.24,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1008.72,"LOWESTPRICE":997.44},{"OPENINTEREST":116400,"HIGHESTPRICE":1012.62,"TURNOVER":6118197.67,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1005.2,"VOLUME":60877,"OPENINTERESTCHG":443,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.64,"OPENPRICE":1006.58,"ZD1_CHG":-5.44,"SETTLEMENTPRICE":1005,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1010.64,"LOWESTPRICE":997.66},{"OPENINTEREST":40739,"HIGHESTPRICE":1014.58,"TURNOVER":1995854.242,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1007.26,"VOLUME":19828,"OPENINTERESTCHG":1962,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.4,"OPENPRICE":1008.54,"ZD1_CHG":-5.72,"SETTLEMENTPRICE":1006.58,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":1012.98,"LOWESTPRICE":999.72},{"OPENINTEREST":10097,"HIGHESTPRICE":1016.4,"TURNOVER":574875.868,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1009.04,"VOLUME":5698,"OPENINTERESTCHG":624,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.14,"OPENPRICE":1010.6,"ZD1_CHG":-5,"SETTLEMENTPRICE":1008.9,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":1014.04,"LOWESTPRICE":1001.8},{"OPENINTEREST":8275,"HIGHESTPRICE":1018.36,"TURNOVER":190817.836,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1011.52,"VOLUME":1887,"OPENINTERESTCHG":601,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.72,"OPENPRICE":1012.62,"ZD1_CHG":-4.42,"SETTLEMENTPRICE":1011.22,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1015.94,"LOWESTPRICE":1004.06},{"OPENINTEREST":2577,"HIGHESTPRICE":1021.08,"TURNOVER":137761.31,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1013.98,"VOLUME":1357,"OPENINTERESTCHG":500,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-2.74,"OPENPRICE":1013.98,"ZD1_CHG":-3.94,"SETTLEMENTPRICE":1015.18,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":1017.92,"LOWESTPRICE":1006.88},{"OPENINTEREST":380120,"HIGHESTPRICE":"","TURNOVER":41615793.778,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":414647,"OPENINTERESTCHG":-2333,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10330,"HIGHESTPRICE":16955,"TURNOVER":671225.019,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16720,"VOLUME":26903,"OPENINTERESTCHG":-11272,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-77,"OPENPRICE":16560,"ZD1_CHG":10,"SETTLEMENTPRICE":16633,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16710,"LOWESTPRICE":16369},{"OPENINTEREST":269980,"HIGHESTPRICE":16989,"TURNOVER":16090440.906,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16756,"VOLUME":643479,"OPENINTERESTCHG":-12263,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-105,"OPENPRICE":16598,"ZD1_CHG":-19,"SETTLEMENTPRICE":16670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16775,"LOWESTPRICE":16402},{"OPENINTEREST":16264,"HIGHESTPRICE":17003,"TURNOVER":1723431.3195,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16773,"VOLUME":68859,"OPENINTERESTCHG":-562,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-116,"OPENPRICE":16601,"ZD1_CHG":-28,"SETTLEMENTPRICE":16685,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16801,"LOWESTPRICE":16422},{"OPENINTEREST":147345,"HIGHESTPRICE":17026,"TURNOVER":2657867.328,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16790,"VOLUME":106041,"OPENINTERESTCHG":1462,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-90,"OPENPRICE":16630,"ZD1_CHG":-9,"SETTLEMENTPRICE":16709,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16799,"LOWESTPRICE":16440},{"OPENINTEREST":9449,"HIGHESTPRICE":17039,"TURNOVER":278380.8585,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16811,"VOLUME":11101,"OPENINTERESTCHG":-174,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-124,"OPENPRICE":16647,"ZD1_CHG":-31,"SETTLEMENTPRICE":16718,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16842,"LOWESTPRICE":16457},{"OPENINTEREST":61252,"HIGHESTPRICE":17049,"TURNOVER":4100646.771,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16823,"VOLUME":163298,"OPENINTERESTCHG":4946,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-101,"OPENPRICE":16640,"ZD1_CHG":-18,"SETTLEMENTPRICE":16740,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16841,"LOWESTPRICE":16467},{"OPENINTEREST":2895,"HIGHESTPRICE":17058,"TURNOVER":54507.7605,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16835,"VOLUME":2166,"OPENINTERESTCHG":-67,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-32,"OPENPRICE":16671,"ZD1_CHG":27,"SETTLEMENTPRICE":16776,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16808,"LOWESTPRICE":16477},{"OPENINTEREST":12081,"HIGHESTPRICE":17079,"TURNOVER":178513.5075,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16859,"VOLUME":7085,"OPENINTERESTCHG":628,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-19,"OPENPRICE":16700,"ZD1_CHG":43,"SETTLEMENTPRICE":16797,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16816,"LOWESTPRICE":16495},{"OPENINTEREST":6011,"HIGHESTPRICE":17080,"TURNOVER":20765.1525,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16853,"VOLUME":826,"OPENINTERESTCHG":-13,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-92,"OPENPRICE":16705,"ZD1_CHG":2,"SETTLEMENTPRICE":16759,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16851,"LOWESTPRICE":16511},{"OPENINTEREST":5345,"HIGHESTPRICE":17100,"TURNOVER":72023.013,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16877,"VOLUME":2861,"OPENINTERESTCHG":-85,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-58,"OPENPRICE":16738,"ZD1_CHG":37,"SETTLEMENTPRICE":16782,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16840,"LOWESTPRICE":16520},{"OPENINTEREST":3370,"HIGHESTPRICE":17115,"TURNOVER":113930.709,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16881,"VOLUME":4505,"OPENINTERESTCHG":251,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":9,"OPENPRICE":16721,"ZD1_CHG":31,"SETTLEMENTPRICE":16859,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16850,"LOWESTPRICE":16542},{"OPENINTEREST":1292,"HIGHESTPRICE":17143,"TURNOVER":63666.9645,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16918,"VOLUME":2520,"OPENINTERESTCHG":257,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-57,"OPENPRICE":16755,"ZD1_CHG":18,"SETTLEMENTPRICE":16843,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16900,"LOWESTPRICE":16560},{"OPENINTEREST":545614,"HIGHESTPRICE":"","TURNOVER":26025399.309,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1039644,"OPENINTERESTCHG":-16892,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10233,"HIGHESTPRICE":3049,"TURNOVER":16225.84,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3046,"VOLUME":5348,"OPENINTERESTCHG":-3896,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3032,"ZD1_CHG":8,"SETTLEMENTPRICE":3034,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3038,"LOWESTPRICE":3022},{"OPENINTEREST":1386274,"HIGHESTPRICE":3080,"TURNOVER":2227396.138,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3076,"VOLUME":725416,"OPENINTERESTCHG":-114928,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3071,"ZD1_CHG":6,"SETTLEMENTPRICE":3070,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3070,"LOWESTPRICE":3057},{"OPENINTEREST":360278,"HIGHESTPRICE":3101,"TURNOVER":114138.819,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3097,"VOLUME":36969,"OPENINTERESTCHG":1964,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3086,"ZD1_CHG":3,"SETTLEMENTPRICE":3087,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3094,"LOWESTPRICE":3077},{"OPENINTEREST":10563,"HIGHESTPRICE":3107,"TURNOVER":19077.035,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3102,"VOLUME":6161,"OPENINTERESTCHG":5949,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3097,"ZD1_CHG":4,"SETTLEMENTPRICE":3096,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3098,"LOWESTPRICE":3085},{"OPENINTEREST":964979,"HIGHESTPRICE":3126,"TURNOVER":1110930.518,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3122,"VOLUME":356471,"OPENINTERESTCHG":60306,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3115,"ZD1_CHG":1,"SETTLEMENTPRICE":3116,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3104},{"OPENINTEREST":512,"HIGHESTPRICE":3130,"TURNOVER":81.091,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3125,"VOLUME":26,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3112,"ZD1_CHG":-5,"SETTLEMENTPRICE":3118,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3130,"LOWESTPRICE":3110},{"OPENINTEREST":161843,"HIGHESTPRICE":3140,"TURNOVER":41386.927,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3133,"VOLUME":13226,"OPENINTERESTCHG":6193,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3131,"ZD1_CHG":-2,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3135,"LOWESTPRICE":3118},{"OPENINTEREST":19459,"HIGHESTPRICE":3151,"TURNOVER":1339.615,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3140,"VOLUME":428,"OPENINTERESTCHG":228,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3127,"ZD1_CHG":1,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3139,"LOWESTPRICE":3125},{"OPENINTEREST":31503,"HIGHESTPRICE":3149,"TURNOVER":15360.614,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3145,"VOLUME":4890,"OPENINTERESTCHG":-158,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3137,"ZD1_CHG":0,"SETTLEMENTPRICE":3141,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3145,"LOWESTPRICE":3129},{"OPENINTEREST":237,"HIGHESTPRICE":3152,"TURNOVER":31.434,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3151,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3137,"ZD1_CHG":-5,"SETTLEMENTPRICE":3143,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3156,"LOWESTPRICE":3137},{"OPENINTEREST":298,"HIGHESTPRICE":3157,"TURNOVER":151.127,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3154,"VOLUME":48,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3145,"ZD1_CHG":-6,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3160,"LOWESTPRICE":3137},{"OPENINTEREST":55,"HIGHESTPRICE":3167,"TURNOVER":72.63,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3165,"VOLUME":23,"OPENINTERESTCHG":11,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3149,"ZD1_CHG":7,"SETTLEMENTPRICE":3157,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3158,"LOWESTPRICE":3143},{"OPENINTEREST":2946234,"HIGHESTPRICE":"","TURNOVER":3546191.788,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1149016,"OPENINTERESTCHG":-44334,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":3291,"TURNOVER":58.678,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":18,"OPENINTERESTCHG":-7,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-24,"OPENPRICE":3221,"ZD1_CHG":8,"SETTLEMENTPRICE":3259,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3283,"LOWESTPRICE":3205},{"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":3434,"TURNOVER":6.868,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3434,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":45,"OPENPRICE":3434,"ZD1_CHG":45,"SETTLEMENTPRICE":3434,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":3434},{"OPENINTEREST":9,"HIGHESTPRICE":3439,"TURNOVER":27.379,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3410,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-17,"OPENPRICE":3439,"ZD1_CHG":-29,"SETTLEMENTPRICE":3422,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3439,"LOWESTPRICE":3410},{"OPENINTEREST":39,"HIGHESTPRICE":3438,"TURNOVER":71.839,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3415,"VOLUME":21,"OPENINTERESTCHG":7,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-16,"OPENPRICE":3437,"ZD1_CHG":-21,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3436,"LOWESTPRICE":3405},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3379,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":3379,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3369,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":1,"OPENPRICE":"","ZD1_CHG":1,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3368,"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":3428,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-16,"OPENPRICE":"","ZD1_CHG":-16,"SETTLEMENTPRICE":3428,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3444,"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":3380,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":11,"OPENPRICE":"","ZD1_CHG":11,"SETTLEMENTPRICE":3380,"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":69,"HIGHESTPRICE":"","TURNOVER":164.764,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":49,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5782,"HIGHESTPRICE":3294,"TURNOVER":9124.158,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3285,"VOLUME":2782,"OPENINTERESTCHG":-815,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-17,"OPENPRICE":3284,"ZD1_CHG":-11,"SETTLEMENTPRICE":3279,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3296,"LOWESTPRICE":3260},{"OPENINTEREST":884570,"HIGHESTPRICE":3351,"TURNOVER":1015730.161,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":304125,"OPENINTERESTCHG":-40197,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3340,"ZD1_CHG":-8,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3350,"LOWESTPRICE":3327},{"OPENINTEREST":369527,"HIGHESTPRICE":3354,"TURNOVER":95102.663,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3346,"VOLUME":28461,"OPENINTERESTCHG":3983,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-15,"OPENPRICE":3354,"ZD1_CHG":-10,"SETTLEMENTPRICE":3341,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3356,"LOWESTPRICE":3331},{"OPENINTEREST":1083,"HIGHESTPRICE":3355,"TURNOVER":174.323,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3348,"VOLUME":52,"OPENINTERESTCHG":15,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3345,"ZD1_CHG":-15,"SETTLEMENTPRICE":3352,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3363,"LOWESTPRICE":3344},{"OPENINTEREST":724119,"HIGHESTPRICE":3358,"TURNOVER":544358.319,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":162639,"OPENINTERESTCHG":29436,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3345,"ZD1_CHG":-12,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":3333},{"OPENINTEREST":190,"HIGHESTPRICE":3363,"TURNOVER":261.385,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3354,"VOLUME":78,"OPENINTERESTCHG":-33,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-15,"OPENPRICE":3348,"ZD1_CHG":-12,"SETTLEMENTPRICE":3351,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3366,"LOWESTPRICE":3341},{"OPENINTEREST":4845,"HIGHESTPRICE":3369,"TURNOVER":15612.725,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3360,"VOLUME":4648,"OPENINTERESTCHG":3117,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3336,"ZD1_CHG":-18,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3378,"LOWESTPRICE":3336},{"OPENINTEREST":152,"HIGHESTPRICE":3376,"TURNOVER":101.141,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3374,"VOLUME":30,"OPENINTERESTCHG":11,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-20,"OPENPRICE":3371,"ZD1_CHG":-17,"SETTLEMENTPRICE":3371,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3391,"LOWESTPRICE":3369},{"OPENINTEREST":9407,"HIGHESTPRICE":3366,"TURNOVER":5960.366,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3358,"VOLUME":1776,"OPENINTERESTCHG":409,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3355,"ZD1_CHG":-11,"SETTLEMENTPRICE":3356,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3346},{"OPENINTEREST":6,"HIGHESTPRICE":3367,"TURNOVER":20.174,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3360,"ZD1_CHG":4,"SETTLEMENTPRICE":3362,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3361,"LOWESTPRICE":3359},{"OPENINTEREST":22,"HIGHESTPRICE":3365,"TURNOVER":3.365,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-27,"OPENPRICE":3365,"ZD1_CHG":-27,"SETTLEMENTPRICE":3365,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":3365},{"OPENINTEREST":30,"HIGHESTPRICE":3399,"TURNOVER":142.436,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3382,"VOLUME":42,"OPENINTERESTCHG":18,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3396,"ZD1_CHG":-2,"SETTLEMENTPRICE":3391,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3384,"LOWESTPRICE":3382},{"OPENINTEREST":1999733,"HIGHESTPRICE":"","TURNOVER":1686591.216,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":504640,"OPENINTERESTCHG":-4058,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8385,"HIGHESTPRICE":14385,"TURNOVER":58416.83,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14170,"VOLUME":8223,"OPENINTERESTCHG":-1919,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14055,"ZD1_CHG":40,"SETTLEMENTPRICE":14205,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14130,"LOWESTPRICE":14015},{"OPENINTEREST":105691,"HIGHESTPRICE":14415,"TURNOVER":2303849.65,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14225,"VOLUME":322919,"OPENINTERESTCHG":-14463,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":14090,"ZD1_CHG":75,"SETTLEMENTPRICE":14265,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14150,"LOWESTPRICE":14040},{"OPENINTEREST":22368,"HIGHESTPRICE":14375,"TURNOVER":465158.7325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14215,"VOLUME":65265,"OPENINTERESTCHG":4255,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":14060,"ZD1_CHG":60,"SETTLEMENTPRICE":14250,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14155,"LOWESTPRICE":14050},{"OPENINTEREST":3720,"HIGHESTPRICE":14365,"TURNOVER":32083.665,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14195,"VOLUME":4498,"OPENINTERESTCHG":696,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":14085,"ZD1_CHG":40,"SETTLEMENTPRICE":14265,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14155,"LOWESTPRICE":14080},{"OPENINTEREST":1641,"HIGHESTPRICE":14385,"TURNOVER":11084.8725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14245,"VOLUME":1552,"OPENINTERESTCHG":74,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14135,"ZD1_CHG":40,"SETTLEMENTPRICE":14280,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14205,"LOWESTPRICE":14120},{"OPENINTEREST":209,"HIGHESTPRICE":14400,"TURNOVER":7968.12,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14225,"VOLUME":1110,"OPENINTERESTCHG":102,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":14170,"ZD1_CHG":-35,"SETTLEMENTPRICE":14355,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14260,"LOWESTPRICE":14170},{"OPENINTEREST":151,"HIGHESTPRICE":14405,"TURNOVER":236.6425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14325,"VOLUME":33,"OPENINTERESTCHG":-6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14225,"ZD1_CHG":55,"SETTLEMENTPRICE":14340,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14270,"LOWESTPRICE":14225},{"OPENINTEREST":71,"HIGHESTPRICE":14420,"TURNOVER":179.1775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14260,"VOLUME":25,"OPENINTERESTCHG":-10,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14310,"ZD1_CHG":0,"SETTLEMENTPRICE":14330,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14260,"LOWESTPRICE":14250},{"OPENINTEREST":253,"HIGHESTPRICE":14440,"TURNOVER":172.2575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14280,"VOLUME":24,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":100,"OPENPRICE":14290,"ZD1_CHG":30,"SETTLEMENTPRICE":14350,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14250,"LOWESTPRICE":14275},{"OPENINTEREST":30,"HIGHESTPRICE":14465,"TURNOVER":100.78,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14325,"VOLUME":14,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14465,"ZD1_CHG":10,"SETTLEMENTPRICE":14395,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":14310},{"OPENINTEREST":27,"HIGHESTPRICE":14460,"TURNOVER":14.46,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14460,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":170,"OPENPRICE":14460,"ZD1_CHG":170,"SETTLEMENTPRICE":14460,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14290,"LOWESTPRICE":14460},{"OPENINTEREST":5,"HIGHESTPRICE":14500,"TURNOVER":50.52,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14350,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":140,"OPENPRICE":14500,"ZD1_CHG":60,"SETTLEMENTPRICE":14430,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14290,"LOWESTPRICE":14350},{"OPENINTEREST":142551,"HIGHESTPRICE":"","TURNOVER":2879315.7075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":403672,"OPENINTERESTCHG":-11275,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":201,"HIGHESTPRICE":661.1,"TURNOVER":66385.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":628.9,"VOLUME":1013,"OPENINTERESTCHG":-818,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.2,"OPENPRICE":658.9,"ZD1_CHG":-23.2,"SETTLEMENTPRICE":655.3,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":652.1,"LOWESTPRICE":627.5},{"OPENINTEREST":41787,"HIGHESTPRICE":577.2,"TURNOVER":8437473.91,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556.4,"VOLUME":149462,"OPENINTERESTCHG":82,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-27.3,"OPENPRICE":570.5,"ZD1_CHG":-35.4,"SETTLEMENTPRICE":564.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":591.8,"LOWESTPRICE":551.7},{"OPENINTEREST":15835,"HIGHESTPRICE":567.8,"TURNOVER":1471825.01,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":547.7,"VOLUME":26566,"OPENINTERESTCHG":1386,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-27.2,"OPENPRICE":558.9,"ZD1_CHG":-33.5,"SETTLEMENTPRICE":554,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":581.2,"LOWESTPRICE":544},{"OPENINTEREST":9544,"HIGHESTPRICE":560,"TURNOVER":475185.01,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541.5,"VOLUME":8696,"OPENINTERESTCHG":219,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-27.1,"OPENPRICE":553.2,"ZD1_CHG":-32,"SETTLEMENTPRICE":546.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":573.5,"LOWESTPRICE":537.2},{"OPENINTEREST":4180,"HIGHESTPRICE":553.6,"TURNOVER":97281.47,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":536.6,"VOLUME":1795,"OPENINTERESTCHG":-106,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-25.5,"OPENPRICE":552.7,"ZD1_CHG":-30.8,"SETTLEMENTPRICE":541.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":567.4,"LOWESTPRICE":531.8},{"OPENINTEREST":1066,"HIGHESTPRICE":551.9,"TURNOVER":19357.1,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532,"VOLUME":362,"OPENINTERESTCHG":22,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-27.1,"OPENPRICE":551.9,"ZD1_CHG":-29.8,"SETTLEMENTPRICE":534.7,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":561.8,"LOWESTPRICE":527.5},{"OPENINTEREST":1946,"HIGHESTPRICE":544.1,"TURNOVER":25544.11,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.2,"VOLUME":482,"OPENINTERESTCHG":9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-26.2,"OPENPRICE":544.1,"ZD1_CHG":-27.9,"SETTLEMENTPRICE":529.9,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":556.1,"LOWESTPRICE":523.2},{"OPENINTEREST":721,"HIGHESTPRICE":538.8,"TURNOVER":12458.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.1,"VOLUME":235,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-21.1,"OPENPRICE":538.8,"ZD1_CHG":-26.1,"SETTLEMENTPRICE":530.1,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":551.2,"LOWESTPRICE":519.7},{"OPENINTEREST":129,"HIGHESTPRICE":533.5,"TURNOVER":995.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520,"VOLUME":19,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-21.5,"OPENPRICE":533.1,"ZD1_CHG":-25.5,"SETTLEMENTPRICE":524,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":545.5,"LOWESTPRICE":516.5},{"OPENINTEREST":211,"HIGHESTPRICE":528.6,"TURNOVER":1610.56,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.9,"VOLUME":31,"OPENINTERESTCHG":-7,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-23.4,"OPENPRICE":524.1,"ZD1_CHG":-21,"SETTLEMENTPRICE":519.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":542.9,"LOWESTPRICE":512.1},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":528,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":530,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.8,"OPENPRICE":"","ZD1_CHG":-3.8,"SETTLEMENTPRICE":518.7,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":522.5,"LOWESTPRICE":""},{"OPENINTEREST":46,"HIGHESTPRICE":511.3,"TURNOVER":51.13,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.3,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-21.3,"OPENPRICE":511.3,"ZD1_CHG":-21.3,"SETTLEMENTPRICE":511.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":532.6,"LOWESTPRICE":511.3},{"OPENINTEREST":136,"HIGHESTPRICE":515.1,"TURNOVER":305.96,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.3,"OPENPRICE":510.9,"ZD1_CHG":-20.2,"SETTLEMENTPRICE":509.9,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":525.2,"LOWESTPRICE":505},{"OPENINTEREST":91,"HIGHESTPRICE":498.3,"TURNOVER":99.66,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.3,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17.6,"OPENPRICE":498.3,"ZD1_CHG":-17.6,"SETTLEMENTPRICE":498.3,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":515.9,"LOWESTPRICE":498.3},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.9,"OPENPRICE":"","ZD1_CHG":-4.9,"SETTLEMENTPRICE":509.8,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":514.7,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":498.9,"TURNOVER":99.77,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.8,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.8,"OPENPRICE":498.9,"ZD1_CHG":-10.8,"SETTLEMENTPRICE":498.8,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":509.6,"LOWESTPRICE":498.8},{"OPENINTEREST":56,"HIGHESTPRICE":500.6,"TURNOVER":150.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499.6,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.8,"OPENPRICE":500.6,"ZD1_CHG":-11.4,"SETTLEMENTPRICE":500.2,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":511,"LOWESTPRICE":499.6},{"OPENINTEREST":107,"HIGHESTPRICE":497.9,"TURNOVER":199.06,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497.2,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.9,"OPENPRICE":497.7,"ZD1_CHG":-9.3,"SETTLEMENTPRICE":497.6,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":506.5,"LOWESTPRICE":497.2},{"OPENINTEREST":75,"HIGHESTPRICE":499.5,"TURNOVER":548.11,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497,"VOLUME":11,"OPENINTERESTCHG":-6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.9,"OPENPRICE":499.5,"ZD1_CHG":-11.1,"SETTLEMENTPRICE":498.2,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":508.1,"LOWESTPRICE":496.6},{"OPENINTEREST":76235,"HIGHESTPRICE":"","TURNOVER":10609570.69,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":188690,"OPENINTERESTCHG":784,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1256,"HIGHESTPRICE":5619,"TURNOVER":305.551,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5315,"VOLUME":57,"OPENINTERESTCHG":-36,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-800,"OPENPRICE":5588,"ZD1_CHG":-845,"SETTLEMENTPRICE":5360,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":6160,"LOWESTPRICE":5315},{"OPENINTEREST":72339,"HIGHESTPRICE":4858,"TURNOVER":721274.881,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4645,"VOLUME":152554,"OPENINTERESTCHG":-12893,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-372,"OPENPRICE":4830,"ZD1_CHG":-454,"SETTLEMENTPRICE":4727,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5099,"LOWESTPRICE":4624},{"OPENINTEREST":50796,"HIGHESTPRICE":4652,"TURNOVER":243431.98,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4481,"VOLUME":53655,"OPENINTERESTCHG":-3740,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-285,"OPENPRICE":4600,"ZD1_CHG":-340,"SETTLEMENTPRICE":4536,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4821,"LOWESTPRICE":4470},{"OPENINTEREST":23109,"HIGHESTPRICE":4473,"TURNOVER":105412.039,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4341,"VOLUME":24036,"OPENINTERESTCHG":5302,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-194,"OPENPRICE":4432,"ZD1_CHG":-238,"SETTLEMENTPRICE":4385,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4579,"LOWESTPRICE":4324},{"OPENINTEREST":2855,"HIGHESTPRICE":4334,"TURNOVER":9760.245,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4220,"VOLUME":2290,"OPENINTERESTCHG":28,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-136,"OPENPRICE":4306,"ZD1_CHG":-178,"SETTLEMENTPRICE":4262,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4398,"LOWESTPRICE":4199},{"OPENINTEREST":379,"HIGHESTPRICE":4238,"TURNOVER":2962.42,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4130,"VOLUME":714,"OPENINTERESTCHG":43,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-110,"OPENPRICE":4207,"ZD1_CHG":-129,"SETTLEMENTPRICE":4149,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4259,"LOWESTPRICE":4117},{"OPENINTEREST":151,"HIGHESTPRICE":4165,"TURNOVER":381.536,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4068,"VOLUME":93,"OPENINTERESTCHG":8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-77,"OPENPRICE":4128,"ZD1_CHG":-111,"SETTLEMENTPRICE":4102,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4179,"LOWESTPRICE":4045},{"OPENINTEREST":20,"HIGHESTPRICE":4062,"TURNOVER":35.977,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3975,"VOLUME":9,"OPENINTERESTCHG":-6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-117,"OPENPRICE":4022,"ZD1_CHG":-139,"SETTLEMENTPRICE":3997,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4114,"LOWESTPRICE":3963},{"OPENINTEREST":71,"HIGHESTPRICE":4003,"TURNOVER":97.561,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3897,"VOLUME":25,"OPENINTERESTCHG":8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-118,"OPENPRICE":3993,"ZD1_CHG":-123,"SETTLEMENTPRICE":3902,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4020,"LOWESTPRICE":3872},{"OPENINTEREST":25,"HIGHESTPRICE":3908,"TURNOVER":58.117,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3908,"VOLUME":15,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-87,"OPENPRICE":3804,"ZD1_CHG":-53,"SETTLEMENTPRICE":3874,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3961,"LOWESTPRICE":3804},{"OPENINTEREST":55,"HIGHESTPRICE":3890,"TURNOVER":89.439,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3827,"VOLUME":24,"OPENINTERESTCHG":-4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-208,"OPENPRICE":3385,"ZD1_CHG":-107,"SETTLEMENTPRICE":3726,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":3385},{"OPENINTEREST":30,"HIGHESTPRICE":3830,"TURNOVER":7.66,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3830,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-68,"OPENPRICE":3830,"ZD1_CHG":-68,"SETTLEMENTPRICE":3830,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3898,"LOWESTPRICE":3830},{"OPENINTEREST":151086,"HIGHESTPRICE":"","TURNOVER":1083817.406,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":233474,"OPENINTERESTCHG":-11291,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4639,"HIGHESTPRICE":4598,"TURNOVER":2259.59,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4598,"VOLUME":502,"OPENINTERESTCHG":-304,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-685,"OPENPRICE":4523,"ZD1_CHG":-588,"SETTLEMENTPRICE":4501,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5186,"LOWESTPRICE":4459},{"OPENINTEREST":43802,"HIGHESTPRICE":3995,"TURNOVER":935050.285,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3826,"VOLUME":241007,"OPENINTERESTCHG":-9646,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-345,"OPENPRICE":3960,"ZD1_CHG":-398,"SETTLEMENTPRICE":3879,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4224,"LOWESTPRICE":3782},{"OPENINTEREST":261424,"HIGHESTPRICE":3775,"TURNOVER":4037747.217,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3622,"VOLUME":1098439,"OPENINTERESTCHG":-25463,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-260,"OPENPRICE":3727,"ZD1_CHG":-313,"SETTLEMENTPRICE":3675,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3935,"LOWESTPRICE":3590},{"OPENINTEREST":56356,"HIGHESTPRICE":3572,"TURNOVER":125802.871,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3453,"VOLUME":36005,"OPENINTERESTCHG":5630,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-209,"OPENPRICE":3521,"ZD1_CHG":-250,"SETTLEMENTPRICE":3494,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3703,"LOWESTPRICE":3400},{"OPENINTEREST":98512,"HIGHESTPRICE":3468,"TURNOVER":275275.502,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3369,"VOLUME":80943,"OPENINTERESTCHG":1274,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-180,"OPENPRICE":3439,"ZD1_CHG":-211,"SETTLEMENTPRICE":3400,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3580,"LOWESTPRICE":3341},{"OPENINTEREST":2826,"HIGHESTPRICE":3405,"TURNOVER":11497.125,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3303,"VOLUME":3457,"OPENINTERESTCHG":1655,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-155,"OPENPRICE":3405,"ZD1_CHG":-177,"SETTLEMENTPRICE":3325,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3480,"LOWESTPRICE":3278},{"OPENINTEREST":4234,"HIGHESTPRICE":3317,"TURNOVER":27323.08,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3241,"VOLUME":8377,"OPENINTERESTCHG":-1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-128,"OPENPRICE":3285,"ZD1_CHG":-148,"SETTLEMENTPRICE":3261,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":3214},{"OPENINTEREST":365,"HIGHESTPRICE":3282,"TURNOVER":1109.318,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3197,"VOLUME":344,"OPENINTERESTCHG":22,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-101,"OPENPRICE":3282,"ZD1_CHG":-128,"SETTLEMENTPRICE":3224,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3325,"LOWESTPRICE":3188},{"OPENINTEREST":4786,"HIGHESTPRICE":3245,"TURNOVER":15122.506,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3181,"VOLUME":4718,"OPENINTERESTCHG":-93,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-88,"OPENPRICE":3230,"ZD1_CHG":-112,"SETTLEMENTPRICE":3205,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3293,"LOWESTPRICE":3163},{"OPENINTEREST":373,"HIGHESTPRICE":3205,"TURNOVER":663.008,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":209,"OPENINTERESTCHG":3,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-78,"OPENPRICE":3149,"ZD1_CHG":-97,"SETTLEMENTPRICE":3172,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3250,"LOWESTPRICE":3133},{"OPENINTEREST":1172,"HIGHESTPRICE":3190,"TURNOVER":2524.074,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":800,"OPENINTERESTCHG":-164,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-64,"OPENPRICE":3190,"ZD1_CHG":-80,"SETTLEMENTPRICE":3155,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3219,"LOWESTPRICE":3119},{"OPENINTEREST":730,"HIGHESTPRICE":3168,"TURNOVER":1153.525,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3126,"VOLUME":368,"OPENINTERESTCHG":-8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-61,"OPENPRICE":3160,"ZD1_CHG":-69,"SETTLEMENTPRICE":3134,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3195,"LOWESTPRICE":3103},{"OPENINTEREST":479219,"HIGHESTPRICE":"","TURNOVER":5435528.101,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1475169,"OPENINTERESTCHG":-27095,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":36541,"HIGHESTPRICE":4735,"TURNOVER":239401.6,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4652,"VOLUME":51352,"OPENINTERESTCHG":-11137,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-90,"OPENPRICE":4680,"ZD1_CHG":-99,"SETTLEMENTPRICE":4661,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4751,"LOWESTPRICE":4597},{"OPENINTEREST":286101,"HIGHESTPRICE":4586,"TURNOVER":2607129.34,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4487,"VOLUME":578507,"OPENINTERESTCHG":-30329,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-102,"OPENPRICE":4495,"ZD1_CHG":-121,"SETTLEMENTPRICE":4506,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4608,"LOWESTPRICE":4438},{"OPENINTEREST":140164,"HIGHESTPRICE":4344,"TURNOVER":474792.924,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4253,"VOLUME":111217,"OPENINTERESTCHG":11457,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-116,"OPENPRICE":4262,"ZD1_CHG":-132,"SETTLEMENTPRICE":4269,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4385,"LOWESTPRICE":4204},{"OPENINTEREST":110963,"HIGHESTPRICE":4032,"TURNOVER":225812.774,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3943,"VOLUME":56965,"OPENINTERESTCHG":3215,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-133,"OPENPRICE":4002,"ZD1_CHG":-154,"SETTLEMENTPRICE":3964,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4097,"LOWESTPRICE":3906},{"OPENINTEREST":20752,"HIGHESTPRICE":3794,"TURNOVER":71847.881,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3722,"VOLUME":19277,"OPENINTERESTCHG":5876,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-134,"OPENPRICE":3748,"ZD1_CHG":-139,"SETTLEMENTPRICE":3727,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3861,"LOWESTPRICE":3678},{"OPENINTEREST":3527,"HIGHESTPRICE":3740,"TURNOVER":3848.616,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3674,"VOLUME":1045,"OPENINTERESTCHG":90,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-143,"OPENPRICE":3720,"ZD1_CHG":-151,"SETTLEMENTPRICE":3682,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3825,"LOWESTPRICE":3630},{"OPENINTEREST":2324,"HIGHESTPRICE":3761,"TURNOVER":1461.339,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3680,"VOLUME":397,"OPENINTERESTCHG":140,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-149,"OPENPRICE":3761,"ZD1_CHG":-149,"SETTLEMENTPRICE":3680,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3829,"LOWESTPRICE":3635},{"OPENINTEREST":365,"HIGHESTPRICE":3730,"TURNOVER":62.635,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3657,"VOLUME":17,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-130,"OPENPRICE":3730,"ZD1_CHG":-157,"SETTLEMENTPRICE":3684,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3814,"LOWESTPRICE":3632},{"OPENINTEREST":258,"HIGHESTPRICE":3699,"TURNOVER":109.96,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3636,"VOLUME":30,"OPENINTERESTCHG":-15,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-115,"OPENPRICE":3686,"ZD1_CHG":-144,"SETTLEMENTPRICE":3665,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3780,"LOWESTPRICE":3619},{"OPENINTEREST":2168,"HIGHESTPRICE":3694,"TURNOVER":3493.565,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3626,"VOLUME":964,"OPENINTERESTCHG":275,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-147,"OPENPRICE":3680,"ZD1_CHG":-145,"SETTLEMENTPRICE":3624,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3771,"LOWESTPRICE":3596},{"OPENINTEREST":11,"HIGHESTPRICE":3666,"TURNOVER":14.613,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3666,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-60,"OPENPRICE":3635,"ZD1_CHG":-47,"SETTLEMENTPRICE":3653,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3713,"LOWESTPRICE":3635},{"OPENINTEREST":8,"HIGHESTPRICE":3636,"TURNOVER":39.542,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3541,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-73,"OPENPRICE":3606,"ZD1_CHG":-126,"SETTLEMENTPRICE":3594,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3667,"LOWESTPRICE":3540},{"OPENINTEREST":299,"HIGHESTPRICE":3592,"TURNOVER":263.735,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3561,"VOLUME":74,"OPENINTERESTCHG":-24,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-60,"OPENPRICE":3570,"ZD1_CHG":-62,"SETTLEMENTPRICE":3563,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3623,"LOWESTPRICE":3537},{"OPENINTEREST":433,"HIGHESTPRICE":3509,"TURNOVER":460.418,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3490,"VOLUME":133,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-63,"OPENPRICE":3480,"ZD1_CHG":-34,"SETTLEMENTPRICE":3461,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3524,"LOWESTPRICE":3411},{"OPENINTEREST":61,"HIGHESTPRICE":3488,"TURNOVER":58.684,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3470,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-79,"OPENPRICE":3484,"ZD1_CHG":-61,"SETTLEMENTPRICE":3452,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3531,"LOWESTPRICE":3416},{"OPENINTEREST":67,"HIGHESTPRICE":3509,"TURNOVER":121.371,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3471,"VOLUME":35,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-69,"OPENPRICE":3500,"ZD1_CHG":-65,"SETTLEMENTPRICE":3467,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3536,"LOWESTPRICE":3431},{"OPENINTEREST":604042,"HIGHESTPRICE":"","TURNOVER":3628918.997,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":820045,"OPENINTERESTCHG":-20448,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6049,"HIGHESTPRICE":14435,"TURNOVER":180351.28,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13955,"VOLUME":25559,"OPENINTERESTCHG":-5068,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-645,"OPENPRICE":14400,"ZD1_CHG":-800,"SETTLEMENTPRICE":14110,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14755,"LOWESTPRICE":13825},{"OPENINTEREST":77089,"HIGHESTPRICE":14400,"TURNOVER":1955283.195,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13930,"VOLUME":278481,"OPENINTERESTCHG":-22382,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-720,"OPENPRICE":14295,"ZD1_CHG":-830,"SETTLEMENTPRICE":14040,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":13795},{"OPENINTEREST":44848,"HIGHESTPRICE":14280,"TURNOVER":267524.85,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13850,"VOLUME":38497,"OPENINTERESTCHG":5494,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-705,"OPENPRICE":14150,"ZD1_CHG":-750,"SETTLEMENTPRICE":13895,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":13695},{"OPENINTEREST":3038,"HIGHESTPRICE":14115,"TURNOVER":27881.5,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13750,"VOLUME":4043,"OPENINTERESTCHG":1667,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-610,"OPENPRICE":14020,"ZD1_CHG":-650,"SETTLEMENTPRICE":13790,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14400,"LOWESTPRICE":13610},{"OPENINTEREST":8163,"HIGHESTPRICE":14110,"TURNOVER":86542,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13710,"VOLUME":12566,"OPENINTERESTCHG":-669,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-630,"OPENPRICE":14110,"ZD1_CHG":-690,"SETTLEMENTPRICE":13770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14400,"LOWESTPRICE":13590},{"OPENINTEREST":161,"HIGHESTPRICE":13980,"TURNOVER":4196.5775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13735,"VOLUME":610,"OPENINTERESTCHG":120,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-650,"OPENPRICE":13980,"ZD1_CHG":-670,"SETTLEMENTPRICE":13755,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14405,"LOWESTPRICE":13535},{"OPENINTEREST":24,"HIGHESTPRICE":13860,"TURNOVER":116.3025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13680,"VOLUME":17,"OPENINTERESTCHG":-7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-655,"OPENPRICE":13860,"ZD1_CHG":-655,"SETTLEMENTPRICE":13680,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14335,"LOWESTPRICE":13550},{"OPENINTEREST":43,"HIGHESTPRICE":13840,"TURNOVER":170.7225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13690,"VOLUME":25,"OPENINTERESTCHG":7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-650,"OPENPRICE":13840,"ZD1_CHG":-615,"SETTLEMENTPRICE":13655,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14305,"LOWESTPRICE":13540},{"OPENINTEREST":362,"HIGHESTPRICE":13840,"TURNOVER":676.2425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13635,"VOLUME":99,"OPENINTERESTCHG":16,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-525,"OPENPRICE":13800,"ZD1_CHG":-550,"SETTLEMENTPRICE":13660,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14185,"LOWESTPRICE":13475},{"OPENINTEREST":50,"HIGHESTPRICE":13750,"TURNOVER":68.3625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13575,"VOLUME":10,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-490,"OPENPRICE":13750,"ZD1_CHG":-585,"SETTLEMENTPRICE":13670,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14160,"LOWESTPRICE":13500},{"OPENINTEREST":13,"HIGHESTPRICE":13850,"TURNOVER":54.865,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13720,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-600,"OPENPRICE":13825,"ZD1_CHG":-595,"SETTLEMENTPRICE":13715,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":13550},{"OPENINTEREST":1,"HIGHESTPRICE":13680,"TURNOVER":13.68,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13680,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-395,"OPENPRICE":13680,"ZD1_CHG":-395,"SETTLEMENTPRICE":13680,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14075,"LOWESTPRICE":13680},{"OPENINTEREST":139841,"HIGHESTPRICE":"","TURNOVER":2522879.5775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":359917,"OPENINTERESTCHG":-20829,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15629,"HIGHESTPRICE":17670,"TURNOVER":443141.15,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17555,"VOLUME":25307,"OPENINTERESTCHG":-5462,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-195,"OPENPRICE":17555,"ZD1_CHG":-150,"SETTLEMENTPRICE":17510,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17705,"LOWESTPRICE":17360},{"OPENINTEREST":365,"HIGHESTPRICE":17695,"TURNOVER":6963.94,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17600,"VOLUME":397,"OPENINTERESTCHG":-48,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-175,"OPENPRICE":17510,"ZD1_CHG":-115,"SETTLEMENTPRICE":17540,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17715,"LOWESTPRICE":17410},{"OPENINTEREST":4869,"HIGHESTPRICE":17740,"TURNOVER":61824.805,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17615,"VOLUME":3519,"OPENINTERESTCHG":253,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-180,"OPENPRICE":17550,"ZD1_CHG":-130,"SETTLEMENTPRICE":17565,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17745,"LOWESTPRICE":17415},{"OPENINTEREST":152110,"HIGHESTPRICE":18665,"TURNOVER":4482742.78,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18540,"VOLUME":242342,"OPENINTERESTCHG":5417,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-190,"OPENPRICE":18425,"ZD1_CHG":-145,"SETTLEMENTPRICE":18495,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18685,"LOWESTPRICE":18330},{"OPENINTEREST":187,"HIGHESTPRICE":18630,"TURNOVER":3738.66,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18525,"VOLUME":202,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-175,"OPENPRICE":18470,"ZD1_CHG":-155,"SETTLEMENTPRICE":18505,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18680,"LOWESTPRICE":18325},{"OPENINTEREST":40,"HIGHESTPRICE":18550,"TURNOVER":147.56,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18505,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-245,"OPENPRICE":18550,"ZD1_CHG":-185,"SETTLEMENTPRICE":18445,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18690,"LOWESTPRICE":18365},{"OPENINTEREST":16623,"HIGHESTPRICE":18680,"TURNOVER":256707.84,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18545,"VOLUME":13879,"OPENINTERESTCHG":1139,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-225,"OPENPRICE":18500,"ZD1_CHG":-175,"SETTLEMENTPRICE":18495,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18720,"LOWESTPRICE":18320},{"OPENINTEREST":61,"HIGHESTPRICE":18605,"TURNOVER":221.79,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18560,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-235,"OPENPRICE":18460,"ZD1_CHG":-155,"SETTLEMENTPRICE":18480,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18715,"LOWESTPRICE":18350},{"OPENINTEREST":50,"HIGHESTPRICE":18560,"TURNOVER":461.75,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18535,"VOLUME":25,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-260,"OPENPRICE":18470,"ZD1_CHG":-195,"SETTLEMENTPRICE":18470,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18730,"LOWESTPRICE":18350},{"OPENINTEREST":31,"HIGHESTPRICE":18630,"TURNOVER":444.37,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18560,"VOLUME":24,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-195,"OPENPRICE":18450,"ZD1_CHG":-150,"SETTLEMENTPRICE":18515,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18710,"LOWESTPRICE":18390},{"OPENINTEREST":189965,"HIGHESTPRICE":"","TURNOVER":5256394.645,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":285715,"OPENINTERESTCHG":1292,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1979,"HIGHESTPRICE":15520,"TURNOVER":29732.07,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15395,"VOLUME":1931,"OPENINTERESTCHG":-673,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-195,"OPENPRICE":15400,"ZD1_CHG":-195,"SETTLEMENTPRICE":15395,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15590,"LOWESTPRICE":15260},{"OPENINTEREST":52676,"HIGHESTPRICE":15635,"TURNOVER":1041561.94,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15505,"VOLUME":67172,"OPENINTERESTCHG":-1143,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-185,"OPENPRICE":15550,"ZD1_CHG":-185,"SETTLEMENTPRICE":15505,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15690,"LOWESTPRICE":15355},{"OPENINTEREST":50196,"HIGHESTPRICE":15865,"TURNOVER":521746.25,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15730,"VOLUME":33194,"OPENINTERESTCHG":4131,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-180,"OPENPRICE":15720,"ZD1_CHG":-165,"SETTLEMENTPRICE":15715,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15895,"LOWESTPRICE":15560},{"OPENINTEREST":33370,"HIGHESTPRICE":15775,"TURNOVER":255514.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15635,"VOLUME":16332,"OPENINTERESTCHG":2076,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-150,"OPENPRICE":15655,"ZD1_CHG":-160,"SETTLEMENTPRICE":15645,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15795,"LOWESTPRICE":15470},{"OPENINTEREST":28413,"HIGHESTPRICE":15765,"TURNOVER":154399.1,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15615,"VOLUME":9896,"OPENINTERESTCHG":655,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-170,"OPENPRICE":15570,"ZD1_CHG":-155,"SETTLEMENTPRICE":15600,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15770,"LOWESTPRICE":15450},{"OPENINTEREST":134,"HIGHESTPRICE":15710,"TURNOVER":5567.39,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15645,"VOLUME":356,"OPENINTERESTCHG":95,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-220,"OPENPRICE":15525,"ZD1_CHG":-210,"SETTLEMENTPRICE":15635,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15490},{"OPENINTEREST":21,"HIGHESTPRICE":15565,"TURNOVER":15.565,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15565,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-345,"OPENPRICE":15565,"ZD1_CHG":-345,"SETTLEMENTPRICE":15565,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15910,"LOWESTPRICE":15565},{"OPENINTEREST":25,"HIGHESTPRICE":15735,"TURNOVER":140.56,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15735,"VOLUME":9,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-265,"OPENPRICE":15545,"ZD1_CHG":-145,"SETTLEMENTPRICE":15615,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15540},{"OPENINTEREST":40,"HIGHESTPRICE":15705,"TURNOVER":124.93,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15705,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-260,"OPENPRICE":15630,"ZD1_CHG":-170,"SETTLEMENTPRICE":15615,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15875,"LOWESTPRICE":15510},{"OPENINTEREST":22,"HIGHESTPRICE":15695,"TURNOVER":46.81,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15695,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-320,"OPENPRICE":15550,"ZD1_CHG":-225,"SETTLEMENTPRICE":15600,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":15550},{"OPENINTEREST":6,"HIGHESTPRICE":15550,"TURNOVER":15.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15550,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-130,"OPENPRICE":15550,"ZD1_CHG":-130,"SETTLEMENTPRICE":15550,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15680,"LOWESTPRICE":15550},{"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":166886,"HIGHESTPRICE":"","TURNOVER":2008864.715,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":128903,"OPENINTERESTCHG":5148,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":28042,"HIGHESTPRICE":4812,"TURNOVER":85207.088,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4750,"VOLUME":17810,"OPENINTERESTCHG":-5215,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4804,"ZD1_CHG":-60,"SETTLEMENTPRICE":4784,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4810,"LOWESTPRICE":4748},{"OPENINTEREST":229,"HIGHESTPRICE":4820,"TURNOVER":619.054,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4778,"VOLUME":129,"OPENINTERESTCHG":-30,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4812,"ZD1_CHG":-50,"SETTLEMENTPRICE":4798,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4828,"LOWESTPRICE":4776},{"OPENINTEREST":219778,"HIGHESTPRICE":4852,"TURNOVER":1439936.36,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4786,"VOLUME":298908,"OPENINTERESTCHG":-17645,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4836,"ZD1_CHG":-56,"SETTLEMENTPRICE":4816,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4842,"LOWESTPRICE":4780},{"OPENINTEREST":2703,"HIGHESTPRICE":4860,"TURNOVER":3594.184,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4806,"VOLUME":745,"OPENINTERESTCHG":-8,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4852,"ZD1_CHG":-52,"SETTLEMENTPRICE":4824,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4858,"LOWESTPRICE":4796},{"OPENINTEREST":108238,"HIGHESTPRICE":4998,"TURNOVER":255624.692,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4964,"VOLUME":51374,"OPENINTERESTCHG":1261,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4998,"ZD1_CHG":-36,"SETTLEMENTPRICE":4974,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5000,"LOWESTPRICE":4960},{"OPENINTEREST":53,"HIGHESTPRICE":4998,"TURNOVER":49.812,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4978,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":4986,"ZD1_CHG":-24,"SETTLEMENTPRICE":4980,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5002,"LOWESTPRICE":4976},{"OPENINTEREST":3420,"HIGHESTPRICE":5018,"TURNOVER":9927.528,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4988,"VOLUME":1986,"OPENINTERESTCHG":803,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":5006,"ZD1_CHG":-38,"SETTLEMENTPRICE":4998,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5026,"LOWESTPRICE":4986},{"OPENINTEREST":180,"HIGHESTPRICE":5038,"TURNOVER":80.398,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5008,"VOLUME":16,"OPENINTERESTCHG":10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":5036,"ZD1_CHG":8,"SETTLEMENTPRICE":5024,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5000,"LOWESTPRICE":5008},{"OPENINTEREST":8954,"HIGHESTPRICE":5046,"TURNOVER":16384.324,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5016,"VOLUME":3261,"OPENINTERESTCHG":715,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":5042,"ZD1_CHG":-36,"SETTLEMENTPRICE":5024,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5052,"LOWESTPRICE":5010},{"OPENINTEREST":84,"HIGHESTPRICE":5052,"TURNOVER":40.324,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5032,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":5052,"ZD1_CHG":-24,"SETTLEMENTPRICE":5040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5056,"LOWESTPRICE":5032},{"OPENINTEREST":536,"HIGHESTPRICE":5080,"TURNOVER":333.164,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5040,"VOLUME":66,"OPENINTERESTCHG":-6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":5080,"ZD1_CHG":-44,"SETTLEMENTPRICE":5046,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5084,"LOWESTPRICE":5040},{"OPENINTEREST":12,"HIGHESTPRICE":5052,"TURNOVER":20.194,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":5050,"ZD1_CHG":-44,"SETTLEMENTPRICE":5048,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5088,"LOWESTPRICE":5044},{"OPENINTEREST":372229,"HIGHESTPRICE":"","TURNOVER":1811817.122,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":374317,"OPENINTERESTCHG":-20115,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":742,"HIGHESTPRICE":3860,"TURNOVER":61271.048,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3842,"VOLUME":3973,"OPENINTERESTCHG":-3808,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":3856,"ZD1_CHG":-34,"SETTLEMENTPRICE":3854,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3876,"LOWESTPRICE":3834},{"OPENINTEREST":16229,"HIGHESTPRICE":3884,"TURNOVER":65776.744,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3864,"VOLUME":4243,"OPENINTERESTCHG":-1169,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":3872,"ZD1_CHG":-26,"SETTLEMENTPRICE":3874,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3864},{"OPENINTEREST":4970,"HIGHESTPRICE":3894,"TURNOVER":80926.64,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":5208,"OPENINTERESTCHG":3575,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3882,"ZD1_CHG":-8,"SETTLEMENTPRICE":3884,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3878},{"OPENINTEREST":149,"HIGHESTPRICE":3908,"TURNOVER":49110.656,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3896,"VOLUME":3148,"OPENINTERESTCHG":32,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3902,"ZD1_CHG":-8,"SETTLEMENTPRICE":3900,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3904,"LOWESTPRICE":3894},{"OPENINTEREST":52,"HIGHESTPRICE":3972,"TURNOVER":1041.584,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3940,"VOLUME":66,"OPENINTERESTCHG":19,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3950,"ZD1_CHG":-6,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3946,"LOWESTPRICE":3938},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3956,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3956,"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":3968,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3968,"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":3998,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":"","ZD1_CHG":-14,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4012,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4004,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":"","ZD1_CHG":-16,"SETTLEMENTPRICE":4004,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4020,"LOWESTPRICE":""},{"OPENINTEREST":22145,"HIGHESTPRICE":"","TURNOVER":258126.672,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16638,"OPENINTERESTCHG":-1351,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2622,"HIGHESTPRICE":3162.5,"TURNOVER":3674.765,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3151,"VOLUME":233,"OPENINTERESTCHG":-174,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-0.5,"OPENPRICE":3155,"ZD1_CHG":-3.5,"SETTLEMENTPRICE":3154,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3154.5,"LOWESTPRICE":3149.5},{"OPENINTEREST":4651,"HIGHESTPRICE":2479,"TURNOVER":76066.4175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2445,"VOLUME":6206,"OPENINTERESTCHG":-4570,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-60,"OPENPRICE":2450,"ZD1_CHG":-66,"SETTLEMENTPRICE":2451,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2511,"LOWESTPRICE":2438},{"OPENINTEREST":27145,"HIGHESTPRICE":1882,"TURNOVER":156878.57,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1842,"VOLUME":16964,"OPENINTERESTCHG":-1213,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-97,"OPENPRICE":1850,"ZD1_CHG":-104.5,"SETTLEMENTPRICE":1849.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1946.5,"LOWESTPRICE":1824},{"OPENINTEREST":1067,"HIGHESTPRICE":2050,"TURNOVER":7546.875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1998,"VOLUME":750,"OPENINTERESTCHG":318,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-114.5,"OPENPRICE":1990.5,"ZD1_CHG":-129,"SETTLEMENTPRICE":2012.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2127,"LOWESTPRICE":1968.5},{"OPENINTEREST":2736,"HIGHESTPRICE":2328,"TURNOVER":11582.545,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2287,"VOLUME":1011,"OPENINTERESTCHG":-27,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-113.5,"OPENPRICE":2253,"ZD1_CHG":-117.5,"SETTLEMENTPRICE":2291,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2404.5,"LOWESTPRICE":2253},{"OPENINTEREST":469,"HIGHESTPRICE":2423,"TURNOVER":1699.82,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2398,"VOLUME":142,"OPENINTERESTCHG":3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-102,"OPENPRICE":2405,"ZD1_CHG":-98,"SETTLEMENTPRICE":2394,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2496,"LOWESTPRICE":2363},{"OPENINTEREST":1064,"HIGHESTPRICE":1568,"TURNOVER":974.05,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1544,"VOLUME":126,"OPENINTERESTCHG":26,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-49.5,"OPENPRICE":1520,"ZD1_CHG":-51.5,"SETTLEMENTPRICE":1546,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1595.5,"LOWESTPRICE":1520},{"OPENINTEREST":321,"HIGHESTPRICE":1812.5,"TURNOVER":198.1825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1807.5,"VOLUME":22,"OPENINTERESTCHG":8,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-38.5,"OPENPRICE":1788,"ZD1_CHG":-32.5,"SETTLEMENTPRICE":1801.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1840,"LOWESTPRICE":1770},{"OPENINTEREST":40075,"HIGHESTPRICE":"","TURNOVER":258621.225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":25454,"OPENINTERESTCHG":-5629,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10809801,"HIGHESTPRICE":"","TURNOVER":145573791.8455,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9291285,"OPENINTERESTCHG":-105944,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":15590,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":20,"OPENINTERESTCHG":"","PRODUCTID":"nrefp","PRODUCTNAME":"20号胶期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":15590},{"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":"157","o_code":"0000","update_date":"20260826 15:25:10","o_curmetalindex":[{"PRECLOSEPRICE":5512.97,"HIGHESTPRICE":5569.32,"LASTPRICE":5536.26,"SETTLEMENTPRICE":5543.47,"CLOSEPRICE":5536.26,"TRADINGDAY":"20260826","UPDOWN1":17.61,"LOWESTPRICE":5505.93,"UPDOWN2":24.82,"AVGPRICE":5541.72,"OPENPRICE":5528.9,"UPDOWN":23.29}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":109700,"TURNOVER":1330.1637765,"PRODUCTGROUPID":"cu","YEARVOLUME":4383.0636,"YEARTURNOVER":225285.2540225,"VOLUME":244558,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":107030,"AVGPRICE":108781.048},{"HIGHESTPRICE":98300,"TURNOVER":87.2655735,"PRODUCTGROUPID":"bc","YEARVOLUME":151.0424,"YEARTURNOVER":6942.401507,"VOLUME":17976,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95660,"AVGPRICE":97091.203},{"HIGHESTPRICE":24075,"TURNOVER":445.21755,"PRODUCTGROUPID":"al","YEARVOLUME":8528.2962,"YEARTURNOVER":103435.4696595,"VOLUME":373185,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23505,"AVGPRICE":23860.42},{"HIGHESTPRICE":26450,"TURNOVER":374.66821675,"PRODUCTGROUPID":"zn","YEARVOLUME":3365.1463,"YEARTURNOVER":41467.95133225,"VOLUME":285339,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25970,"AVGPRICE":26261.269},{"HIGHESTPRICE":16400,"TURNOVER":64.9208735,"PRODUCTGROUPID":"pb","YEARVOLUME":1448.0815,"YEARTURNOVER":11914.2402165,"VOLUME":80574,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16035,"AVGPRICE":16114.596},{"HIGHESTPRICE":132170,"TURNOVER":314.7424726,"PRODUCTGROUPID":"ni","YEARVOLUME":8954.8037,"YEARTURNOVER":124655.3884544,"VOLUME":242970,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128380,"AVGPRICE":129539.644},{"HIGHESTPRICE":429390,"TURNOVER":816.1327793,"PRODUCTGROUPID":"sn","YEARVOLUME":5684.7419,"YEARTURNOVER":228727.5373354,"VOLUME":191597,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":422210,"AVGPRICE":425963.235},{"HIGHESTPRICE":2844,"TURNOVER":223.3078306,"PRODUCTGROUPID":"ao","YEARVOLUME":7774.6387,"YEARTURNOVER":43864.7053052,"VOLUME":418661,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2628,"AVGPRICE":2666.929},{"HIGHESTPRICE":24260,"TURNOVER":38.1605405,"PRODUCTGROUPID":"ad","YEARVOLUME":200.6472,"YEARTURNOVER":4638.578007,"VOLUME":16435,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23005,"AVGPRICE":23219.069},{"HIGHESTPRICE":1021.08,"TURNOVER":4161.5793778,"PRODUCTGROUPID":"au","YEARVOLUME":5761.7172,"YEARTURNOVER":588017.9147268,"VOLUME":414647,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":992.72,"AVGPRICE":1003.644},{"HIGHESTPRICE":17143,"TURNOVER":2602.5399309,"PRODUCTGROUPID":"ag","YEARVOLUME":21069.3585,"YEARTURNOVER":600729.4664358,"VOLUME":1039644,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16369,"AVGPRICE":16688.661},{"HIGHESTPRICE":3167,"TURNOVER":354.6191788,"PRODUCTGROUPID":"rb","YEARVOLUME":14143.8691,"YEARTURNOVER":44135.5868128,"VOLUME":1149016,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3022,"AVGPRICE":3086.286},{"HIGHESTPRICE":3439,"TURNOVER":0.0164764,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4006,"YEARTURNOVER":4.7147893,"VOLUME":49,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3205,"AVGPRICE":3362.531},{"HIGHESTPRICE":3399,"TURNOVER":168.6591216,"PRODUCTGROUPID":"hc","YEARVOLUME":7870.3404,"YEARTURNOVER":26124.8772224,"VOLUME":504640,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3260,"AVGPRICE":3342.167},{"HIGHESTPRICE":14500,"TURNOVER":287.93157075,"PRODUCTGROUPID":"ss","YEARVOLUME":4550.7545,"YEARTURNOVER":33084.9931935,"VOLUME":403672,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14015,"AVGPRICE":14265.62},{"HIGHESTPRICE":661.1,"TURNOVER":1060.957069,"PRODUCTGROUPID":"sc","YEARVOLUME":2452.1485,"YEARTURNOVER":141257.840202,"VOLUME":188690,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":496.6,"AVGPRICE":562.275},{"HIGHESTPRICE":5619,"TURNOVER":108.3817406,"PRODUCTGROUPID":"lu","YEARVOLUME":2419.9446,"YEARTURNOVER":10344.6640066,"VOLUME":233474,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3385,"AVGPRICE":4642.133},{"HIGHESTPRICE":4598,"TURNOVER":543.5528101,"PRODUCTGROUPID":"fu","YEARVOLUME":15118.3621,"YEARTURNOVER":53930.4538261,"VOLUME":1475169,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3103,"AVGPRICE":3684.682},{"HIGHESTPRICE":4735,"TURNOVER":362.8918997,"PRODUCTGROUPID":"bu","YEARVOLUME":10062.9579,"YEARTURNOVER":40936.3091006,"VOLUME":820045,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3411,"AVGPRICE":4425.268},{"HIGHESTPRICE":14435,"TURNOVER":252.28795775,"PRODUCTGROUPID":"br","YEARVOLUME":5944.4922,"YEARTURNOVER":43663.77395575,"VOLUME":359917,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13475,"AVGPRICE":14019.23},{"HIGHESTPRICE":18680,"TURNOVER":525.6394645,"PRODUCTGROUPID":"ru","YEARVOLUME":5316.1072,"YEARTURNOVER":90558.7537575,"VOLUME":285715,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17360,"AVGPRICE":18397.335},{"HIGHESTPRICE":15865,"TURNOVER":200.8864715,"PRODUCTGROUPID":"nr","YEARVOLUME":1936.8943,"YEARTURNOVER":27853.185874,"VOLUME":128903,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15260,"AVGPRICE":15584.313},{"HIGHESTPRICE":5080,"TURNOVER":181.1817122,"PRODUCTGROUPID":"sp","YEARVOLUME":5074.0447,"YEARTURNOVER":25499.2102456,"VOLUME":374317,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4748,"AVGPRICE":4840.328},{"HIGHESTPRICE":3972,"TURNOVER":25.8126672,"PRODUCTGROUPID":"op","YEARVOLUME":96.4696,"YEARTURNOVER":1551.0425008,"VOLUME":16638,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3834,"AVGPRICE":3878.571},{"HIGHESTPRICE":3162.5,"TURNOVER":25.8621225,"PRODUCTGROUPID":"ec","YEARVOLUME":557.7444,"YEARTURNOVER":5725.3626724,"VOLUME":25454,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1520,"AVGPRICE":2032.067},{"HIGHESTPRICE":"","TURNOVER":14557.37918455,"PRODUCTGROUPID":"","YEARVOLUME":142867.0673,"YEARTURNOVER":2524349.6751617,"VOLUME":9291285,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8221","o_trade_day":"8229","report_date":"20260826"}