{"o_IMChangeDate":"20150813","showlength":"1","o_day":"27","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":96891,"HIGHESTPRICE":108990,"TURNOVER":1901316.25,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108730,"VOLUME":34962,"OPENINTERESTCHG":-9397,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-260,"OPENPRICE":108660,"ZD1_CHG":-290,"SETTLEMENTPRICE":108760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":109020,"LOWESTPRICE":108360},{"OPENINTEREST":213168,"HIGHESTPRICE":108660,"TURNOVER":4541979.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108300,"VOLUME":83805,"OPENINTERESTCHG":-8442,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-410,"OPENPRICE":108480,"ZD1_CHG":-500,"SETTLEMENTPRICE":108390,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108800,"LOWESTPRICE":108040},{"OPENINTEREST":87245,"HIGHESTPRICE":108480,"TURNOVER":1200944.075,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108130,"VOLUME":22194,"OPENINTERESTCHG":5012,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-410,"OPENPRICE":108240,"ZD1_CHG":-500,"SETTLEMENTPRICE":108220,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108630,"LOWESTPRICE":107870},{"OPENINTEREST":74315,"HIGHESTPRICE":108280,"TURNOVER":538698.58,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107890,"VOLUME":9973,"OPENINTERESTCHG":1448,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-400,"OPENPRICE":108000,"ZD1_CHG":-540,"SETTLEMENTPRICE":108030,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":108430,"LOWESTPRICE":107690},{"OPENINTEREST":34241,"HIGHESTPRICE":108120,"TURNOVER":241187.335,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107720,"VOLUME":4472,"OPENINTERESTCHG":1037,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-450,"OPENPRICE":107820,"ZD1_CHG":-590,"SETTLEMENTPRICE":107860,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108310,"LOWESTPRICE":107540},{"OPENINTEREST":15572,"HIGHESTPRICE":107990,"TURNOVER":111807.735,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107620,"VOLUME":2076,"OPENINTERESTCHG":770,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-440,"OPENPRICE":107630,"ZD1_CHG":-530,"SETTLEMENTPRICE":107710,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108150,"LOWESTPRICE":107420},{"OPENINTEREST":21427,"HIGHESTPRICE":107890,"TURNOVER":75039.145,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107590,"VOLUME":1395,"OPENINTERESTCHG":427,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-290,"OPENPRICE":107760,"ZD1_CHG":-280,"SETTLEMENTPRICE":107580,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107870,"LOWESTPRICE":107330},{"OPENINTEREST":10746,"HIGHESTPRICE":107900,"TURNOVER":43438.225,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107500,"VOLUME":807,"OPENINTERESTCHG":181,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-340,"OPENPRICE":107780,"ZD1_CHG":-490,"SETTLEMENTPRICE":107650,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107990,"LOWESTPRICE":107310},{"OPENINTEREST":7118,"HIGHESTPRICE":107830,"TURNOVER":40706.795,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107430,"VOLUME":757,"OPENINTERESTCHG":388,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-210,"OPENPRICE":107650,"ZD1_CHG":-320,"SETTLEMENTPRICE":107540,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107750,"LOWESTPRICE":107300},{"OPENINTEREST":6040,"HIGHESTPRICE":107860,"TURNOVER":17108.865,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107440,"VOLUME":318,"OPENINTERESTCHG":159,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-500,"OPENPRICE":107600,"ZD1_CHG":-660,"SETTLEMENTPRICE":107600,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":108100,"LOWESTPRICE":107210},{"OPENINTEREST":3174,"HIGHESTPRICE":107850,"TURNOVER":16568.69,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107460,"VOLUME":308,"OPENINTERESTCHG":180,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-520,"OPENPRICE":107760,"ZD1_CHG":-640,"SETTLEMENTPRICE":107580,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108100,"LOWESTPRICE":107300},{"OPENINTEREST":1750,"HIGHESTPRICE":107800,"TURNOVER":35087.345,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107450,"VOLUME":653,"OPENINTERESTCHG":474,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-250,"OPENPRICE":107770,"ZD1_CHG":-260,"SETTLEMENTPRICE":107460,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107710,"LOWESTPRICE":107310},{"OPENINTEREST":571687,"HIGHESTPRICE":"","TURNOVER":8763882.15,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":161720,"OPENINTERESTCHG":-7763,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1779,"HIGHESTPRICE":96990,"TURNOVER":280749.725,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96460,"VOLUME":5805,"OPENINTERESTCHG":-2310,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-300,"OPENPRICE":96850,"ZD1_CHG":-560,"SETTLEMENTPRICE":96720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":97020,"LOWESTPRICE":96390},{"OPENINTEREST":13857,"HIGHESTPRICE":97180,"TURNOVER":363915.73,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96690,"VOLUME":7517,"OPENINTERESTCHG":1718,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-380,"OPENPRICE":96940,"ZD1_CHG":-510,"SETTLEMENTPRICE":96820,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":97200,"LOWESTPRICE":96450},{"OPENINTEREST":1469,"HIGHESTPRICE":96840,"TURNOVER":54574.52,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96400,"VOLUME":1131,"OPENINTERESTCHG":564,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-230,"OPENPRICE":96380,"ZD1_CHG":-330,"SETTLEMENTPRICE":96500,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96730,"LOWESTPRICE":96050},{"OPENINTEREST":166,"HIGHESTPRICE":96600,"TURNOVER":1107.285,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96280,"VOLUME":23,"OPENINTERESTCHG":11,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-110,"OPENPRICE":96330,"ZD1_CHG":-110,"SETTLEMENTPRICE":96280,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":96390,"LOWESTPRICE":95980},{"OPENINTEREST":35,"HIGHESTPRICE":96560,"TURNOVER":4903.975,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96300,"VOLUME":102,"OPENINTERESTCHG":28,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-130,"OPENPRICE":96180,"ZD1_CHG":20,"SETTLEMENTPRICE":96150,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96280,"LOWESTPRICE":95780},{"OPENINTEREST":1,"HIGHESTPRICE":96330,"TURNOVER":48.165,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96330,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1330,"OPENPRICE":96330,"ZD1_CHG":1330,"SETTLEMENTPRICE":96330,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95000,"LOWESTPRICE":96330},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95430,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95430,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95520,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95520,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95560,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":100,"OPENPRICE":"","ZD1_CHG":100,"SETTLEMENTPRICE":95560,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":95460,"LOWESTPRICE":""},{"OPENINTEREST":17313,"HIGHESTPRICE":"","TURNOVER":705299.4,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14579,"OPENINTERESTCHG":11,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":69113,"HIGHESTPRICE":23940,"TURNOVER":410743.93,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23830,"VOLUME":34471,"OPENINTERESTCHG":-10212,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-30,"OPENPRICE":23770,"ZD1_CHG":-30,"SETTLEMENTPRICE":23830,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23860,"LOWESTPRICE":23710},{"OPENINTEREST":247661,"HIGHESTPRICE":23950,"TURNOVER":2231746.7175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23820,"VOLUME":187249,"OPENINTERESTCHG":-14530,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23760,"ZD1_CHG":-50,"SETTLEMENTPRICE":23835,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23870,"LOWESTPRICE":23710},{"OPENINTEREST":123853,"HIGHESTPRICE":23935,"TURNOVER":645665.7325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23810,"VOLUME":54201,"OPENINTERESTCHG":11161,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-30,"OPENPRICE":23775,"ZD1_CHG":-40,"SETTLEMENTPRICE":23820,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23850,"LOWESTPRICE":23715},{"OPENINTEREST":68111,"HIGHESTPRICE":23890,"TURNOVER":159769.445,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23770,"VOLUME":13441,"OPENINTERESTCHG":1741,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":23750,"ZD1_CHG":-25,"SETTLEMENTPRICE":23770,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23795,"LOWESTPRICE":23675},{"OPENINTEREST":45296,"HIGHESTPRICE":23835,"TURNOVER":107271.115,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23705,"VOLUME":9046,"OPENINTERESTCHG":2512,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":23675,"ZD1_CHG":-35,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":23620},{"OPENINTEREST":16238,"HIGHESTPRICE":23825,"TURNOVER":57075.2175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23695,"VOLUME":4813,"OPENINTERESTCHG":1102,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":23685,"ZD1_CHG":-60,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23755,"LOWESTPRICE":23615},{"OPENINTEREST":10709,"HIGHESTPRICE":23830,"TURNOVER":32729.7275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23700,"VOLUME":2761,"OPENINTERESTCHG":946,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":23690,"ZD1_CHG":-45,"SETTLEMENTPRICE":23705,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23745,"LOWESTPRICE":23635},{"OPENINTEREST":7517,"HIGHESTPRICE":23845,"TURNOVER":7875.805,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23725,"VOLUME":664,"OPENINTERESTCHG":158,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23695,"ZD1_CHG":-30,"SETTLEMENTPRICE":23720,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23755,"LOWESTPRICE":23655},{"OPENINTEREST":3425,"HIGHESTPRICE":23830,"TURNOVER":4117.7625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23705,"VOLUME":347,"OPENINTERESTCHG":76,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23705,"ZD1_CHG":-60,"SETTLEMENTPRICE":23730,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23765,"LOWESTPRICE":23680},{"OPENINTEREST":1730,"HIGHESTPRICE":23825,"TURNOVER":1850.5375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":156,"OPENINTERESTCHG":-5,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23700,"ZD1_CHG":-20,"SETTLEMENTPRICE":23720,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":23680},{"OPENINTEREST":711,"HIGHESTPRICE":23845,"TURNOVER":1268.6625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":107,"OPENINTERESTCHG":-9,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23670,"ZD1_CHG":-25,"SETTLEMENTPRICE":23710,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23745,"LOWESTPRICE":23670},{"OPENINTEREST":106,"HIGHESTPRICE":23830,"TURNOVER":83.12,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23745,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-50,"OPENPRICE":23715,"ZD1_CHG":-50,"SETTLEMENTPRICE":23745,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23795,"LOWESTPRICE":23715},{"OPENINTEREST":594470,"HIGHESTPRICE":"","TURNOVER":3660197.7725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":307263,"OPENINTERESTCHG":-7057,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":26224,"HIGHESTPRICE":26685,"TURNOVER":493878.865,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26100,"VOLUME":37400,"OPENINTERESTCHG":-6887,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":210,"OPENPRICE":26340,"ZD1_CHG":-100,"SETTLEMENTPRICE":26410,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26200,"LOWESTPRICE":26070},{"OPENINTEREST":166458,"HIGHESTPRICE":26745,"TURNOVER":3486252.37,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26140,"VOLUME":263447,"OPENINTERESTCHG":4976,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":210,"OPENPRICE":26455,"ZD1_CHG":-115,"SETTLEMENTPRICE":26465,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26255,"LOWESTPRICE":26125},{"OPENINTEREST":82812,"HIGHESTPRICE":26795,"TURNOVER":1232096.6575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26200,"VOLUME":92963,"OPENINTERESTCHG":14934,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":26420,"ZD1_CHG":-100,"SETTLEMENTPRICE":26505,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26300,"LOWESTPRICE":26160},{"OPENINTEREST":27582,"HIGHESTPRICE":26795,"TURNOVER":265650.0425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26200,"VOLUME":20028,"OPENINTERESTCHG":5011,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":230,"OPENPRICE":26405,"ZD1_CHG":-95,"SETTLEMENTPRICE":26525,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26295,"LOWESTPRICE":26140},{"OPENINTEREST":5270,"HIGHESTPRICE":26760,"TURNOVER":48486.02,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26175,"VOLUME":3656,"OPENINTERESTCHG":772,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":255,"OPENPRICE":26400,"ZD1_CHG":-90,"SETTLEMENTPRICE":26520,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26265,"LOWESTPRICE":26160},{"OPENINTEREST":1390,"HIGHESTPRICE":26715,"TURNOVER":7330.8975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26155,"VOLUME":554,"OPENINTERESTCHG":56,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":235,"OPENPRICE":26315,"ZD1_CHG":-75,"SETTLEMENTPRICE":26465,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26230,"LOWESTPRICE":26130},{"OPENINTEREST":1363,"HIGHESTPRICE":26650,"TURNOVER":5577.2625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26115,"VOLUME":422,"OPENINTERESTCHG":157,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":255,"OPENPRICE":26350,"ZD1_CHG":-60,"SETTLEMENTPRICE":26430,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26175,"LOWESTPRICE":26110},{"OPENINTEREST":560,"HIGHESTPRICE":26650,"TURNOVER":5237.015,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26110,"VOLUME":397,"OPENINTERESTCHG":245,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":175,"OPENPRICE":26330,"ZD1_CHG":-95,"SETTLEMENTPRICE":26380,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26205,"LOWESTPRICE":26080},{"OPENINTEREST":183,"HIGHESTPRICE":26605,"TURNOVER":1041.63,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26075,"VOLUME":79,"OPENINTERESTCHG":10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":190,"OPENPRICE":26300,"ZD1_CHG":-105,"SETTLEMENTPRICE":26370,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26180,"LOWESTPRICE":26075},{"OPENINTEREST":97,"HIGHESTPRICE":26615,"TURNOVER":709.0825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26055,"VOLUME":54,"OPENINTERESTCHG":-9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":70,"OPENPRICE":26305,"ZD1_CHG":-135,"SETTLEMENTPRICE":26260,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26190,"LOWESTPRICE":26040},{"OPENINTEREST":100,"HIGHESTPRICE":26525,"TURNOVER":565.71,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26020,"VOLUME":43,"OPENINTERESTCHG":-4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":155,"OPENPRICE":26320,"ZD1_CHG":-135,"SETTLEMENTPRICE":26310,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26155,"LOWESTPRICE":26020},{"OPENINTEREST":46,"HIGHESTPRICE":26500,"TURNOVER":645.4575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26075,"VOLUME":49,"OPENINTERESTCHG":19,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":225,"OPENPRICE":26295,"ZD1_CHG":-45,"SETTLEMENTPRICE":26345,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26120,"LOWESTPRICE":26075},{"OPENINTEREST":312085,"HIGHESTPRICE":"","TURNOVER":5547471.01,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":419092,"OPENINTERESTCHG":19280,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8020,"HIGHESTPRICE":16125,"TURNOVER":40047.875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16080,"VOLUME":4981,"OPENINTERESTCHG":-1633,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16105,"ZD1_CHG":5,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":16020},{"OPENINTEREST":69440,"HIGHESTPRICE":16160,"TURNOVER":467329.475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16110,"VOLUME":58006,"OPENINTERESTCHG":-3061,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":16130,"ZD1_CHG":-5,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16115,"LOWESTPRICE":16050},{"OPENINTEREST":34414,"HIGHESTPRICE":16165,"TURNOVER":128977.76,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16110,"VOLUME":16009,"OPENINTERESTCHG":5949,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":16140,"ZD1_CHG":-15,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16125,"LOWESTPRICE":16050},{"OPENINTEREST":3820,"HIGHESTPRICE":16185,"TURNOVER":10434.805,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":1293,"OPENINTERESTCHG":800,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":16160,"ZD1_CHG":-30,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":16080},{"OPENINTEREST":498,"HIGHESTPRICE":16175,"TURNOVER":266.425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":33,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16170,"ZD1_CHG":0,"SETTLEMENTPRICE":16145,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16140,"LOWESTPRICE":16110},{"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":16130,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":"","ZD1_CHG":5,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16125,"LOWESTPRICE":""},{"OPENINTEREST":57,"HIGHESTPRICE":16180,"TURNOVER":24.2675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-10,"OPENPRICE":16175,"ZD1_CHG":-5,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":16175},{"OPENINTEREST":112,"HIGHESTPRICE":16220,"TURNOVER":40.5175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16220,"ZD1_CHG":10,"SETTLEMENTPRICE":16205,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16195},{"OPENINTEREST":128,"HIGHESTPRICE":16180,"TURNOVER":40.4325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-85,"OPENPRICE":16180,"ZD1_CHG":-90,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16255,"LOWESTPRICE":16160},{"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":16205,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":"","ZD1_CHG":-15,"SETTLEMENTPRICE":16205,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16220,"LOWESTPRICE":""},{"OPENINTEREST":116596,"HIGHESTPRICE":"","TURNOVER":647161.5575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":80335,"OPENINTERESTCHG":2057,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":35079,"HIGHESTPRICE":129400,"TURNOVER":420579.708,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128450,"VOLUME":32720,"OPENINTERESTCHG":-9371,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-660,"OPENPRICE":129190,"ZD1_CHG":-740,"SETTLEMENTPRICE":128530,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":129190,"LOWESTPRICE":127770},{"OPENINTEREST":123780,"HIGHESTPRICE":129670,"TURNOVER":2095539.494,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128680,"VOLUME":162689,"OPENINTERESTCHG":-3326,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-720,"OPENPRICE":129380,"ZD1_CHG":-840,"SETTLEMENTPRICE":128800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":129520,"LOWESTPRICE":128030},{"OPENINTEREST":77948,"HIGHESTPRICE":129950,"TURNOVER":413596.865,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128940,"VOLUME":32042,"OPENINTERESTCHG":9347,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-700,"OPENPRICE":129950,"ZD1_CHG":-830,"SETTLEMENTPRICE":129070,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129770,"LOWESTPRICE":128320},{"OPENINTEREST":44920,"HIGHESTPRICE":130390,"TURNOVER":162538.038,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129180,"VOLUME":12569,"OPENINTERESTCHG":3076,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-740,"OPENPRICE":130390,"ZD1_CHG":-870,"SETTLEMENTPRICE":129310,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":130050,"LOWESTPRICE":128600},{"OPENINTEREST":18185,"HIGHESTPRICE":130480,"TURNOVER":80279.39,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129460,"VOLUME":6194,"OPENINTERESTCHG":1983,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-820,"OPENPRICE":130250,"ZD1_CHG":-960,"SETTLEMENTPRICE":129600,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":130420,"LOWESTPRICE":128910},{"OPENINTEREST":2458,"HIGHESTPRICE":130560,"TURNOVER":10242.823,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129780,"VOLUME":789,"OPENINTERESTCHG":108,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-720,"OPENPRICE":130560,"ZD1_CHG":-760,"SETTLEMENTPRICE":129820,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":130540,"LOWESTPRICE":129150},{"OPENINTEREST":2207,"HIGHESTPRICE":131470,"TURNOVER":7211.285,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130050,"VOLUME":554,"OPENINTERESTCHG":243,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-710,"OPENPRICE":130660,"ZD1_CHG":-820,"SETTLEMENTPRICE":130160,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":130870,"LOWESTPRICE":129500},{"OPENINTEREST":953,"HIGHESTPRICE":130960,"TURNOVER":377.714,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130190,"VOLUME":29,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-600,"OPENPRICE":130510,"ZD1_CHG":-650,"SETTLEMENTPRICE":130240,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130840,"LOWESTPRICE":129930},{"OPENINTEREST":2806,"HIGHESTPRICE":131010,"TURNOVER":2583.576,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130530,"VOLUME":198,"OPENINTERESTCHG":44,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-690,"OPENPRICE":131010,"ZD1_CHG":-640,"SETTLEMENTPRICE":130480,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":131170,"LOWESTPRICE":129840},{"OPENINTEREST":237,"HIGHESTPRICE":131180,"TURNOVER":274.825,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130780,"VOLUME":21,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-570,"OPENPRICE":131140,"ZD1_CHG":-650,"SETTLEMENTPRICE":130860,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":131430,"LOWESTPRICE":130470},{"OPENINTEREST":346,"HIGHESTPRICE":131450,"TURNOVER":131.022,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130930,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-710,"OPENPRICE":131450,"ZD1_CHG":-800,"SETTLEMENTPRICE":131020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":131730,"LOWESTPRICE":130500},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131650,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-350,"OPENPRICE":"","ZD1_CHG":-350,"SETTLEMENTPRICE":131650,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":132000,"LOWESTPRICE":""},{"OPENINTEREST":308926,"HIGHESTPRICE":"","TURNOVER":3193354.74,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":247815,"OPENINTERESTCHG":2115,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9394,"HIGHESTPRICE":424000,"TURNOVER":1266195.753,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418710,"VOLUME":30155,"OPENINTERESTCHG":-4862,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5330,"OPENPRICE":424000,"ZD1_CHG":-6510,"SETTLEMENTPRICE":419890,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":425220,"LOWESTPRICE":416240},{"OPENINTEREST":43263,"HIGHESTPRICE":424350,"TURNOVER":6453746.21,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419420,"VOLUME":153565,"OPENINTERESTCHG":476,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5830,"OPENPRICE":424090,"ZD1_CHG":-6670,"SETTLEMENTPRICE":420260,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":426090,"LOWESTPRICE":416900},{"OPENINTEREST":15339,"HIGHESTPRICE":424710,"TURNOVER":903059.736,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419780,"VOLUME":21471,"OPENINTERESTCHG":782,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6080,"OPENPRICE":424510,"ZD1_CHG":-6890,"SETTLEMENTPRICE":420590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":426670,"LOWESTPRICE":417250},{"OPENINTEREST":5115,"HIGHESTPRICE":424800,"TURNOVER":239462.105,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419630,"VOLUME":5699,"OPENINTERESTCHG":190,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6570,"OPENPRICE":424440,"ZD1_CHG":-7120,"SETTLEMENTPRICE":420180,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":426750,"LOWESTPRICE":417000},{"OPENINTEREST":1173,"HIGHESTPRICE":424120,"TURNOVER":39008.619,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419650,"VOLUME":929,"OPENINTERESTCHG":-47,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6560,"OPENPRICE":423610,"ZD1_CHG":-6800,"SETTLEMENTPRICE":419890,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":426450,"LOWESTPRICE":417000},{"OPENINTEREST":298,"HIGHESTPRICE":423440,"TURNOVER":4152.527,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419620,"VOLUME":99,"OPENINTERESTCHG":21,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6310,"OPENPRICE":423440,"ZD1_CHG":-6130,"SETTLEMENTPRICE":419440,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":425750,"LOWESTPRICE":417100},{"OPENINTEREST":115,"HIGHESTPRICE":422400,"TURNOVER":1469.506,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420020,"VOLUME":35,"OPENINTERESTCHG":10,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4840,"OPENPRICE":422330,"ZD1_CHG":-4670,"SETTLEMENTPRICE":419850,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":424690,"LOWESTPRICE":417920},{"OPENINTEREST":60,"HIGHESTPRICE":421050,"TURNOVER":1172.647,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418500,"VOLUME":28,"OPENINTERESTCHG":19,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5660,"OPENPRICE":418500,"ZD1_CHG":-5960,"SETTLEMENTPRICE":418800,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":424460,"LOWESTPRICE":418500},{"OPENINTEREST":236,"HIGHESTPRICE":423200,"TURNOVER":3188.681,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418680,"VOLUME":76,"OPENINTERESTCHG":11,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5660,"OPENPRICE":423200,"ZD1_CHG":-6540,"SETTLEMENTPRICE":419560,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":425220,"LOWESTPRICE":416870},{"OPENINTEREST":81,"HIGHESTPRICE":421290,"TURNOVER":2012.836,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417610,"VOLUME":48,"OPENINTERESTCHG":10,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6700,"OPENPRICE":420980,"ZD1_CHG":-8430,"SETTLEMENTPRICE":419340,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":426040,"LOWESTPRICE":417610},{"OPENINTEREST":33,"HIGHESTPRICE":422750,"TURNOVER":1132.074,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418990,"VOLUME":27,"OPENINTERESTCHG":19,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5210,"OPENPRICE":422750,"ZD1_CHG":-5500,"SETTLEMENTPRICE":419280,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":424490,"LOWESTPRICE":418710},{"OPENINTEREST":20,"HIGHESTPRICE":421670,"TURNOVER":839.265,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420600,"VOLUME":20,"OPENINTERESTCHG":17,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5270,"OPENPRICE":421670,"ZD1_CHG":-4300,"SETTLEMENTPRICE":419630,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":424900,"LOWESTPRICE":419000},{"OPENINTEREST":75127,"HIGHESTPRICE":"","TURNOVER":8915439.959,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":212152,"OPENINTERESTCHG":-3354,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":33054,"HIGHESTPRICE":2643,"TURNOVER":88677.556,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2613,"VOLUME":16907,"OPENINTERESTCHG":-7786,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-26,"OPENPRICE":2643,"ZD1_CHG":-35,"SETTLEMENTPRICE":2622,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2648,"LOWESTPRICE":2608},{"OPENINTEREST":280950,"HIGHESTPRICE":2642,"TURNOVER":1100830.134,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2614,"VOLUME":209710,"OPENINTERESTCHG":16681,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-31,"OPENPRICE":2635,"ZD1_CHG":-41,"SETTLEMENTPRICE":2624,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2655,"LOWESTPRICE":2611},{"OPENINTEREST":108450,"HIGHESTPRICE":2669,"TURNOVER":269591.208,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2632,"VOLUME":51016,"OPENINTERESTCHG":22309,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-32,"OPENPRICE":2669,"ZD1_CHG":-42,"SETTLEMENTPRICE":2642,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2674,"LOWESTPRICE":2629},{"OPENINTEREST":41692,"HIGHESTPRICE":2681,"TURNOVER":74628.23,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2645,"VOLUME":14025,"OPENINTERESTCHG":6984,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-31,"OPENPRICE":2678,"ZD1_CHG":-46,"SETTLEMENTPRICE":2660,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2691,"LOWESTPRICE":2645},{"OPENINTEREST":128603,"HIGHESTPRICE":2696,"TURNOVER":375160.306,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2666,"VOLUME":70089,"OPENINTERESTCHG":18651,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2689,"ZD1_CHG":-40,"SETTLEMENTPRICE":2676,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2706,"LOWESTPRICE":2663},{"OPENINTEREST":4456,"HIGHESTPRICE":2712,"TURNOVER":18638.1,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2690,"VOLUME":3456,"OPENINTERESTCHG":2598,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-31,"OPENPRICE":2712,"ZD1_CHG":-37,"SETTLEMENTPRICE":2696,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2727,"LOWESTPRICE":2684},{"OPENINTEREST":960,"HIGHESTPRICE":2735,"TURNOVER":1916.426,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2712,"VOLUME":352,"OPENINTERESTCHG":165,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-28,"OPENPRICE":2735,"ZD1_CHG":-38,"SETTLEMENTPRICE":2722,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2750,"LOWESTPRICE":2706},{"OPENINTEREST":233,"HIGHESTPRICE":2752,"TURNOVER":460.628,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2738,"VOLUME":84,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-22,"OPENPRICE":2752,"ZD1_CHG":-25,"SETTLEMENTPRICE":2741,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2763,"LOWESTPRICE":2730},{"OPENINTEREST":2270,"HIGHESTPRICE":2775,"TURNOVER":2683.07,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2750,"VOLUME":486,"OPENINTERESTCHG":128,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2773,"ZD1_CHG":-29,"SETTLEMENTPRICE":2760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2779,"LOWESTPRICE":2750},{"OPENINTEREST":70,"HIGHESTPRICE":2790,"TURNOVER":44.476,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2783,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-15,"OPENPRICE":2790,"ZD1_CHG":-11,"SETTLEMENTPRICE":2779,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2794,"LOWESTPRICE":2761},{"OPENINTEREST":186,"HIGHESTPRICE":2817,"TURNOVER":247.186,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2808,"VOLUME":44,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-17,"OPENPRICE":2816,"ZD1_CHG":-17,"SETTLEMENTPRICE":2808,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2825,"LOWESTPRICE":2800},{"OPENINTEREST":37,"HIGHESTPRICE":2834,"TURNOVER":231.484,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2816,"VOLUME":41,"OPENINTERESTCHG":-3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2834,"ZD1_CHG":-20,"SETTLEMENTPRICE":2822,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2836,"LOWESTPRICE":2814},{"OPENINTEREST":600961,"HIGHESTPRICE":"","TURNOVER":1933108.804,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":366218,"OPENINTERESTCHG":59740,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":814,"HIGHESTPRICE":23285,"TURNOVER":15433.27,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23210,"VOLUME":667,"OPENINTERESTCHG":-281,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":15,"OPENPRICE":23090,"ZD1_CHG":90,"SETTLEMENTPRICE":23135,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23120,"LOWESTPRICE":22960},{"OPENINTEREST":11666,"HIGHESTPRICE":23300,"TURNOVER":172540.26,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":7440,"OPENINTERESTCHG":-2784,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":23160,"ZD1_CHG":20,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23215,"LOWESTPRICE":23030},{"OPENINTEREST":8184,"HIGHESTPRICE":23340,"TURNOVER":133436.69,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23285,"VOLUME":5741,"OPENINTERESTCHG":2432,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-20,"OPENPRICE":23175,"ZD1_CHG":25,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23260,"LOWESTPRICE":23065},{"OPENINTEREST":249,"HIGHESTPRICE":23360,"TURNOVER":16235.32,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23300,"VOLUME":698,"OPENINTERESTCHG":23,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":23150,"ZD1_CHG":20,"SETTLEMENTPRICE":23255,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23280,"LOWESTPRICE":23115},{"OPENINTEREST":96,"HIGHESTPRICE":23345,"TURNOVER":2585.71,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23295,"VOLUME":111,"OPENINTERESTCHG":15,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-70,"OPENPRICE":23300,"ZD1_CHG":-65,"SETTLEMENTPRICE":23290,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23360,"LOWESTPRICE":23270},{"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":23080,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":23080,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23070,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23105,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":"","ZD1_CHG":85,"SETTLEMENTPRICE":23105,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23020,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":23330,"TURNOVER":185.85,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23240,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":23160,"ZD1_CHG":85,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":23150},{"OPENINTEREST":0,"HIGHESTPRICE":23370,"TURNOVER":720.325,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23250,"VOLUME":31,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-50,"OPENPRICE":23050,"ZD1_CHG":-35,"SETTLEMENTPRICE":23235,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":23050},{"OPENINTEREST":21026,"HIGHESTPRICE":"","TURNOVER":341137.425,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14696,"OPENINTERESTCHG":-595,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2356,"HIGHESTPRICE":1003.34,"TURNOVER":610447.436,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":994.12,"VOLUME":6127,"OPENINTERESTCHG":-2522,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.44,"OPENPRICE":996.78,"ZD1_CHG":-5.64,"SETTLEMENTPRICE":996.32,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":999.76,"LOWESTPRICE":989.32},{"OPENINTEREST":188851,"HIGHESTPRICE":1005.26,"TURNOVER":33294760.464,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":995.3,"VOLUME":333445,"OPENINTERESTCHG":-8035,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.58,"OPENPRICE":1001,"ZD1_CHG":-7.78,"SETTLEMENTPRICE":998.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1003.08,"LOWESTPRICE":992.18},{"OPENINTEREST":320,"HIGHESTPRICE":1006.42,"TURNOVER":81184.796,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":996.18,"VOLUME":812,"OPENINTERESTCHG":52,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.44,"OPENPRICE":1001.68,"ZD1_CHG":-9.06,"SETTLEMENTPRICE":999.8,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1005.24,"LOWESTPRICE":993.32},{"OPENINTEREST":119292,"HIGHESTPRICE":1007.24,"TURNOVER":6377268.412,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":997.34,"VOLUME":63713,"OPENINTERESTCHG":2892,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.08,"OPENPRICE":1000,"ZD1_CHG":-7.66,"SETTLEMENTPRICE":1000.92,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1005,"LOWESTPRICE":994.36},{"OPENINTEREST":44735,"HIGHESTPRICE":1009.28,"TURNOVER":2807442.244,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":999.38,"VOLUME":27996,"OPENINTERESTCHG":3996,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.78,"OPENPRICE":1003.3,"ZD1_CHG":-7.2,"SETTLEMENTPRICE":1002.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":1006.58,"LOWESTPRICE":996.18},{"OPENINTEREST":11012,"HIGHESTPRICE":1011.22,"TURNOVER":446222.08,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1001.36,"VOLUME":4441,"OPENINTERESTCHG":915,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.14,"OPENPRICE":1006.04,"ZD1_CHG":-7.54,"SETTLEMENTPRICE":1004.76,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":1008.9,"LOWESTPRICE":998.42},{"OPENINTEREST":8234,"HIGHESTPRICE":1013.6,"TURNOVER":79551.016,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1003.66,"VOLUME":790,"OPENINTERESTCHG":-41,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.26,"OPENPRICE":1006.88,"ZD1_CHG":-7.56,"SETTLEMENTPRICE":1006.96,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1011.22,"LOWESTPRICE":1001.42},{"OPENINTEREST":2691,"HIGHESTPRICE":1015.86,"TURNOVER":83136.244,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1006.86,"VOLUME":824,"OPENINTERESTCHG":114,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.26,"OPENPRICE":1010.84,"ZD1_CHG":-8.32,"SETTLEMENTPRICE":1008.92,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":1015.18,"LOWESTPRICE":1003.54},{"OPENINTEREST":377491,"HIGHESTPRICE":"","TURNOVER":43780012.692,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":438148,"OPENINTERESTCHG":-2629,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7454,"HIGHESTPRICE":16948,"TURNOVER":284721.2235,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16692,"VOLUME":11378,"OPENINTERESTCHG":-2876,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":49,"OPENPRICE":16661,"ZD1_CHG":59,"SETTLEMENTPRICE":16682,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16633,"LOWESTPRICE":16424},{"OPENINTEREST":260536,"HIGHESTPRICE":16977,"TURNOVER":16835056.3245,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16728,"VOLUME":672442,"OPENINTERESTCHG":-9444,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":20,"OPENPRICE":16659,"ZD1_CHG":58,"SETTLEMENTPRICE":16690,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16670,"LOWESTPRICE":16445},{"OPENINTEREST":15873,"HIGHESTPRICE":16992,"TURNOVER":1835981.343,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16740,"VOLUME":73238,"OPENINTERESTCHG":-391,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":27,"OPENPRICE":16638,"ZD1_CHG":55,"SETTLEMENTPRICE":16712,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16685,"LOWESTPRICE":16470},{"OPENINTEREST":151837,"HIGHESTPRICE":17015,"TURNOVER":2837119.5525,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16758,"VOLUME":112922,"OPENINTERESTCHG":4492,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":40,"OPENPRICE":16650,"ZD1_CHG":49,"SETTLEMENTPRICE":16749,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16709,"LOWESTPRICE":16489},{"OPENINTEREST":9617,"HIGHESTPRICE":17035,"TURNOVER":317030.8245,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16778,"VOLUME":12605,"OPENINTERESTCHG":168,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":49,"OPENPRICE":16720,"ZD1_CHG":60,"SETTLEMENTPRICE":16767,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16718,"LOWESTPRICE":16512},{"OPENINTEREST":65343,"HIGHESTPRICE":17050,"TURNOVER":4296405.0285,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16791,"VOLUME":170822,"OPENINTERESTCHG":4091,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":27,"OPENPRICE":16720,"ZD1_CHG":51,"SETTLEMENTPRICE":16767,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16740,"LOWESTPRICE":16520},{"OPENINTEREST":2845,"HIGHESTPRICE":17059,"TURNOVER":70755.2865,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16813,"VOLUME":2807,"OPENINTERESTCHG":-50,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":28,"OPENPRICE":16736,"ZD1_CHG":37,"SETTLEMENTPRICE":16804,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16776,"LOWESTPRICE":16538},{"OPENINTEREST":12841,"HIGHESTPRICE":17082,"TURNOVER":187957.194,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16822,"VOLUME":7444,"OPENINTERESTCHG":760,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":35,"OPENPRICE":16771,"ZD1_CHG":25,"SETTLEMENTPRICE":16832,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16797,"LOWESTPRICE":16552},{"OPENINTEREST":5973,"HIGHESTPRICE":17092,"TURNOVER":28091.274,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16832,"VOLUME":1114,"OPENINTERESTCHG":-38,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":52,"OPENPRICE":16726,"ZD1_CHG":73,"SETTLEMENTPRICE":16811,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16759,"LOWESTPRICE":16568},{"OPENINTEREST":5562,"HIGHESTPRICE":17100,"TURNOVER":84741.4395,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16838,"VOLUME":3354,"OPENINTERESTCHG":217,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":61,"OPENPRICE":16777,"ZD1_CHG":56,"SETTLEMENTPRICE":16843,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16782,"LOWESTPRICE":16577},{"OPENINTEREST":3508,"HIGHESTPRICE":17115,"TURNOVER":105835.374,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16858,"VOLUME":4188,"OPENINTERESTCHG":138,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-12,"OPENPRICE":16786,"ZD1_CHG":-1,"SETTLEMENTPRICE":16847,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16859,"LOWESTPRICE":16597},{"OPENINTEREST":1482,"HIGHESTPRICE":17133,"TURNOVER":82606.572,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16881,"VOLUME":3267,"OPENINTERESTCHG":190,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":13,"OPENPRICE":16840,"ZD1_CHG":38,"SETTLEMENTPRICE":16856,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16843,"LOWESTPRICE":16615},{"OPENINTEREST":542871,"HIGHESTPRICE":"","TURNOVER":26966301.4365,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1075581,"OPENINTERESTCHG":-2743,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7107,"HIGHESTPRICE":3055,"TURNOVER":12340.195,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3045,"VOLUME":4056,"OPENINTERESTCHG":-3126,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3048,"ZD1_CHG":11,"SETTLEMENTPRICE":3042,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3034,"LOWESTPRICE":3030},{"OPENINTEREST":1254003,"HIGHESTPRICE":3090,"TURNOVER":2004682.096,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3088,"VOLUME":650663,"OPENINTERESTCHG":-132271,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3071,"ZD1_CHG":18,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3070,"LOWESTPRICE":3071},{"OPENINTEREST":363851,"HIGHESTPRICE":3108,"TURNOVER":102622.167,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3106,"VOLUME":33121,"OPENINTERESTCHG":3573,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3101,"ZD1_CHG":19,"SETTLEMENTPRICE":3098,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3087,"LOWESTPRICE":3092},{"OPENINTEREST":10879,"HIGHESTPRICE":3118,"TURNOVER":3809.133,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3118,"VOLUME":1225,"OPENINTERESTCHG":316,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3106,"ZD1_CHG":22,"SETTLEMENTPRICE":3109,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3096,"LOWESTPRICE":3102},{"OPENINTEREST":1033500,"HIGHESTPRICE":3129,"TURNOVER":1068952.617,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3127,"VOLUME":342426,"OPENINTERESTCHG":68521,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3120,"ZD1_CHG":11,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3116},{"OPENINTEREST":515,"HIGHESTPRICE":3132,"TURNOVER":37.545,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3132,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3127,"ZD1_CHG":14,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3118,"LOWESTPRICE":3127},{"OPENINTEREST":172478,"HIGHESTPRICE":3144,"TURNOVER":59428.66,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3143,"VOLUME":18949,"OPENINTERESTCHG":10635,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3140,"ZD1_CHG":14,"SETTLEMENTPRICE":3136,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3131},{"OPENINTEREST":19457,"HIGHESTPRICE":3149,"TURNOVER":157.063,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3149,"VOLUME":50,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3140,"ZD1_CHG":20,"SETTLEMENTPRICE":3141,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3138},{"OPENINTEREST":30832,"HIGHESTPRICE":3155,"TURNOVER":19043.51,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":6052,"OPENINTERESTCHG":-671,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3145,"ZD1_CHG":12,"SETTLEMENTPRICE":3146,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3141,"LOWESTPRICE":3141},{"OPENINTEREST":248,"HIGHESTPRICE":3161,"TURNOVER":91.461,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3161,"VOLUME":29,"OPENINTERESTCHG":11,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3155,"ZD1_CHG":18,"SETTLEMENTPRICE":3153,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3143,"LOWESTPRICE":3140},{"OPENINTEREST":303,"HIGHESTPRICE":3162,"TURNOVER":97.784,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3162,"VOLUME":31,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3150,"ZD1_CHG":14,"SETTLEMENTPRICE":3154,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3148},{"OPENINTEREST":57,"HIGHESTPRICE":3170,"TURNOVER":53.785,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3168,"VOLUME":17,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3170,"ZD1_CHG":11,"SETTLEMENTPRICE":3163,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3157,"LOWESTPRICE":3157},{"OPENINTEREST":2893230,"HIGHESTPRICE":"","TURNOVER":3271316.016,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1056631,"OPENINTERESTCHG":-53004,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":3320,"TURNOVER":23.13,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3295,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":45,"OPENPRICE":3319,"ZD1_CHG":36,"SETTLEMENTPRICE":3304,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3259,"LOWESTPRICE":3291},{"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":6,"HIGHESTPRICE":3421,"TURNOVER":23.827,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3398,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-31,"OPENPRICE":3421,"ZD1_CHG":-36,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3434,"LOWESTPRICE":3398},{"OPENINTEREST":6,"HIGHESTPRICE":3403,"TURNOVER":10.209,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3403,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-19,"OPENPRICE":3403,"ZD1_CHG":-19,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3422,"LOWESTPRICE":3403},{"OPENINTEREST":41,"HIGHESTPRICE":3412,"TURNOVER":27.264,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3403,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-12,"OPENPRICE":3412,"ZD1_CHG":-17,"SETTLEMENTPRICE":3408,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3420,"LOWESTPRICE":3400},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3379,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3379,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3379,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3369,"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":3415,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-13,"OPENPRICE":"","ZD1_CHG":-13,"SETTLEMENTPRICE":3415,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3428,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3380,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3380,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3434,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":11,"OPENPRICE":"","ZD1_CHG":11,"SETTLEMENTPRICE":3434,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3423,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":"","TURNOVER":84.43,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":25,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5239,"HIGHESTPRICE":3299,"TURNOVER":3988.938,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3287,"VOLUME":1213,"OPENINTERESTCHG":-543,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3275,"ZD1_CHG":8,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3279,"LOWESTPRICE":3275},{"OPENINTEREST":820356,"HIGHESTPRICE":3348,"TURNOVER":938575.083,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":281051,"OPENINTERESTCHG":-64214,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3342,"ZD1_CHG":3,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":3332},{"OPENINTEREST":374138,"HIGHESTPRICE":3352,"TURNOVER":79347.891,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":23741,"OPENINTERESTCHG":4611,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3344,"ZD1_CHG":1,"SETTLEMENTPRICE":3342,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3341,"LOWESTPRICE":3336},{"OPENINTEREST":1070,"HIGHESTPRICE":3351,"TURNOVER":662.089,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3351,"VOLUME":198,"OPENINTERESTCHG":-13,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3340,"ZD1_CHG":-1,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3352,"LOWESTPRICE":3340},{"OPENINTEREST":779372,"HIGHESTPRICE":3355,"TURNOVER":601667.036,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3346,"VOLUME":179873,"OPENINTERESTCHG":55253,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3348,"ZD1_CHG":-1,"SETTLEMENTPRICE":3344,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":3338},{"OPENINTEREST":191,"HIGHESTPRICE":3358,"TURNOVER":144.094,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3352,"VOLUME":43,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3355,"ZD1_CHG":1,"SETTLEMENTPRICE":3351,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3351,"LOWESTPRICE":3344},{"OPENINTEREST":13707,"HIGHESTPRICE":3365,"TURNOVER":47894.406,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3356,"VOLUME":14279,"OPENINTERESTCHG":8862,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3365,"ZD1_CHG":-3,"SETTLEMENTPRICE":3354,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":3347},{"OPENINTEREST":152,"HIGHESTPRICE":3377,"TURNOVER":26.953,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3364,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3377,"ZD1_CHG":-7,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3371,"LOWESTPRICE":3364},{"OPENINTEREST":9994,"HIGHESTPRICE":3364,"TURNOVER":8056.217,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3356,"VOLUME":2403,"OPENINTERESTCHG":587,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3358,"ZD1_CHG":0,"SETTLEMENTPRICE":3352,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3356,"LOWESTPRICE":3347},{"OPENINTEREST":6,"HIGHESTPRICE":3361,"TURNOVER":3.361,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3361,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3361,"ZD1_CHG":-1,"SETTLEMENTPRICE":3361,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3362,"LOWESTPRICE":3361},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3365,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3365,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":3375,"TURNOVER":16.853,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3374,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-21,"OPENPRICE":3365,"ZD1_CHG":-17,"SETTLEMENTPRICE":3370,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3391,"LOWESTPRICE":3365},{"OPENINTEREST":2004275,"HIGHESTPRICE":"","TURNOVER":1680382.921,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":502815,"OPENINTERESTCHG":4542,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6883,"HIGHESTPRICE":14205,"TURNOVER":47001.4625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13960,"VOLUME":6695,"OPENINTERESTCHG":-1502,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-165,"OPENPRICE":14190,"ZD1_CHG":-245,"SETTLEMENTPRICE":14040,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14205,"LOWESTPRICE":13600},{"OPENINTEREST":108037,"HIGHESTPRICE":14265,"TURNOVER":1400972.76,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14015,"VOLUME":198809,"OPENINTERESTCHG":2346,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-175,"OPENPRICE":14265,"ZD1_CHG":-250,"SETTLEMENTPRICE":14090,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14265,"LOWESTPRICE":13985},{"OPENINTEREST":31632,"HIGHESTPRICE":14240,"TURNOVER":362966.41,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14035,"VOLUME":51543,"OPENINTERESTCHG":9264,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-170,"OPENPRICE":14165,"ZD1_CHG":-215,"SETTLEMENTPRICE":14080,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14250,"LOWESTPRICE":14005},{"OPENINTEREST":3916,"HIGHESTPRICE":14220,"TURNOVER":14891.37,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14045,"VOLUME":2112,"OPENINTERESTCHG":196,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-165,"OPENPRICE":14195,"ZD1_CHG":-220,"SETTLEMENTPRICE":14100,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14265,"LOWESTPRICE":14010},{"OPENINTEREST":1719,"HIGHESTPRICE":14280,"TURNOVER":9243.545,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14100,"VOLUME":1309,"OPENINTERESTCHG":78,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-160,"OPENPRICE":14210,"ZD1_CHG":-180,"SETTLEMENTPRICE":14120,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14280,"LOWESTPRICE":14050},{"OPENINTEREST":224,"HIGHESTPRICE":14235,"TURNOVER":417.765,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14120,"VOLUME":59,"OPENINTERESTCHG":15,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-195,"OPENPRICE":14225,"ZD1_CHG":-235,"SETTLEMENTPRICE":14160,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14355,"LOWESTPRICE":14080},{"OPENINTEREST":162,"HIGHESTPRICE":14225,"TURNOVER":127.6025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14130,"VOLUME":18,"OPENINTERESTCHG":11,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-165,"OPENPRICE":14215,"ZD1_CHG":-210,"SETTLEMENTPRICE":14175,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14340,"LOWESTPRICE":14130},{"OPENINTEREST":73,"HIGHESTPRICE":14220,"TURNOVER":70.8925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14100,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-155,"OPENPRICE":14220,"ZD1_CHG":-230,"SETTLEMENTPRICE":14175,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14330,"LOWESTPRICE":14100},{"OPENINTEREST":262,"HIGHESTPRICE":14285,"TURNOVER":134.84,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14125,"VOLUME":19,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-160,"OPENPRICE":14285,"ZD1_CHG":-225,"SETTLEMENTPRICE":14190,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14350,"LOWESTPRICE":14125},{"OPENINTEREST":32,"HIGHESTPRICE":14270,"TURNOVER":21.35,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-165,"OPENPRICE":14250,"ZD1_CHG":-215,"SETTLEMENTPRICE":14230,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14395,"LOWESTPRICE":14180},{"OPENINTEREST":29,"HIGHESTPRICE":14215,"TURNOVER":28.405,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14195,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-260,"OPENPRICE":14215,"ZD1_CHG":-265,"SETTLEMENTPRICE":14200,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14460,"LOWESTPRICE":14185},{"OPENINTEREST":9,"HIGHESTPRICE":14255,"TURNOVER":49.7775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14225,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-210,"OPENPRICE":14255,"ZD1_CHG":-205,"SETTLEMENTPRICE":14220,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14430,"LOWESTPRICE":14185},{"OPENINTEREST":152978,"HIGHESTPRICE":"","TURNOVER":1835926.18,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":260588,"OPENINTERESTCHG":10427,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":187,"HIGHESTPRICE":645,"TURNOVER":2752.59,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":625,"VOLUME":43,"OPENINTERESTCHG":-14,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.2,"OPENPRICE":628.9,"ZD1_CHG":-30.3,"SETTLEMENTPRICE":640.1,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":655.3,"LOWESTPRICE":625},{"OPENINTEREST":41699,"HIGHESTPRICE":586.3,"TURNOVER":9553671.88,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":576.5,"VOLUME":166524,"OPENINTERESTCHG":-88,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.2,"OPENPRICE":558.8,"ZD1_CHG":12,"SETTLEMENTPRICE":573.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":564.5,"LOWESTPRICE":557.4},{"OPENINTEREST":16832,"HIGHESTPRICE":571.8,"TURNOVER":1699104.35,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":563,"VOLUME":30187,"OPENINTERESTCHG":997,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.8,"OPENPRICE":547.1,"ZD1_CHG":9,"SETTLEMENTPRICE":562.8,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":554,"LOWESTPRICE":547.1},{"OPENINTEREST":9938,"HIGHESTPRICE":561,"TURNOVER":489582.9,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553.5,"VOLUME":8833,"OPENINTERESTCHG":394,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.8,"OPENPRICE":544,"ZD1_CHG":7.1,"SETTLEMENTPRICE":554.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":546.4,"LOWESTPRICE":541.6},{"OPENINTEREST":4531,"HIGHESTPRICE":553.7,"TURNOVER":115761.77,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":545.9,"VOLUME":2113,"OPENINTERESTCHG":351,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.9,"OPENPRICE":538.1,"ZD1_CHG":4,"SETTLEMENTPRICE":547.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":541.9,"LOWESTPRICE":536.5},{"OPENINTEREST":1089,"HIGHESTPRICE":547.7,"TURNOVER":13974.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":539.2,"VOLUME":258,"OPENINTERESTCHG":23,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.9,"OPENPRICE":532.8,"ZD1_CHG":4.5,"SETTLEMENTPRICE":541.6,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":534.7,"LOWESTPRICE":532},{"OPENINTEREST":2028,"HIGHESTPRICE":542,"TURNOVER":21670.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533.8,"VOLUME":404,"OPENINTERESTCHG":82,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.5,"OPENPRICE":528.6,"ZD1_CHG":3.9,"SETTLEMENTPRICE":536.4,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":529.9,"LOWESTPRICE":527.6},{"OPENINTEREST":735,"HIGHESTPRICE":537.9,"TURNOVER":2878.3,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.8,"VOLUME":54,"OPENINTERESTCHG":14,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.9,"OPENPRICE":525.1,"ZD1_CHG":-2.3,"SETTLEMENTPRICE":533,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":530.1,"LOWESTPRICE":525.1},{"OPENINTEREST":134,"HIGHESTPRICE":534.6,"TURNOVER":744.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.6,"VOLUME":14,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.9,"OPENPRICE":527,"ZD1_CHG":5.6,"SETTLEMENTPRICE":531.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":524,"LOWESTPRICE":527},{"OPENINTEREST":210,"HIGHESTPRICE":527.8,"TURNOVER":1779,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.2,"VOLUME":34,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.7,"OPENPRICE":517.2,"ZD1_CHG":-0.3,"SETTLEMENTPRICE":523.2,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":519.5,"LOWESTPRICE":517.2},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.8,"OPENPRICE":"","ZD1_CHG":-8.8,"SETTLEMENTPRICE":519.2,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":528,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":518,"TURNOVER":103.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.7,"OPENPRICE":518,"ZD1_CHG":-0.7,"SETTLEMENTPRICE":518,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":518.7,"LOWESTPRICE":518},{"OPENINTEREST":50,"HIGHESTPRICE":523.8,"TURNOVER":209.52,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.8,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.5,"OPENPRICE":523.8,"ZD1_CHG":12.5,"SETTLEMENTPRICE":523.8,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":511.3,"LOWESTPRICE":523.8},{"OPENINTEREST":131,"HIGHESTPRICE":513.5,"TURNOVER":408.82,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.5,"VOLUME":8,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.1,"OPENPRICE":513.5,"ZD1_CHG":0.6,"SETTLEMENTPRICE":511,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":509.9,"LOWESTPRICE":510},{"OPENINTEREST":91,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.7,"OPENPRICE":"","ZD1_CHG":3.7,"SETTLEMENTPRICE":502,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":498.3,"LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":508.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.3,"OPENPRICE":"","ZD1_CHG":-1.3,"SETTLEMENTPRICE":508.5,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":509.8,"LOWESTPRICE":""},{"OPENINTEREST":65,"HIGHESTPRICE":505,"TURNOVER":752.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.8,"OPENPRICE":500,"ZD1_CHG":6.2,"SETTLEMENTPRICE":501.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":498.8,"LOWESTPRICE":500},{"OPENINTEREST":60,"HIGHESTPRICE":499.7,"TURNOVER":199.84,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499.7,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.6,"OPENPRICE":499.5,"ZD1_CHG":-0.5,"SETTLEMENTPRICE":499.6,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":500.2,"LOWESTPRICE":499.5},{"OPENINTEREST":107,"HIGHESTPRICE":498.5,"TURNOVER":49.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.5,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.9,"OPENPRICE":498.5,"ZD1_CHG":0.9,"SETTLEMENTPRICE":498.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":497.6,"LOWESTPRICE":498.5},{"OPENINTEREST":75,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":498.2,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":498.2,"LOWESTPRICE":""},{"OPENINTEREST":78001,"HIGHESTPRICE":"","TURNOVER":11903644.42,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":208498,"OPENINTERESTCHG":1766,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1253,"HIGHESTPRICE":5099,"TURNOVER":175.623,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4858,"VOLUME":36,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-482,"OPENPRICE":5099,"ZD1_CHG":-502,"SETTLEMENTPRICE":4878,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5360,"LOWESTPRICE":4802},{"OPENINTEREST":64486,"HIGHESTPRICE":4800,"TURNOVER":611441.345,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4755,"VOLUME":129308,"OPENINTERESTCHG":-7853,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":1,"OPENPRICE":4645,"ZD1_CHG":28,"SETTLEMENTPRICE":4728,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4727,"LOWESTPRICE":4642},{"OPENINTEREST":47917,"HIGHESTPRICE":4614,"TURNOVER":301465.196,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4575,"VOLUME":66013,"OPENINTERESTCHG":-2879,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":30,"OPENPRICE":4496,"ZD1_CHG":39,"SETTLEMENTPRICE":4566,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4536,"LOWESTPRICE":4489},{"OPENINTEREST":29679,"HIGHESTPRICE":4462,"TURNOVER":128392.241,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4431,"VOLUME":29035,"OPENINTERESTCHG":6570,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":36,"OPENPRICE":4344,"ZD1_CHG":46,"SETTLEMENTPRICE":4421,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4385,"LOWESTPRICE":4344},{"OPENINTEREST":3637,"HIGHESTPRICE":4328,"TURNOVER":11421.206,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4297,"VOLUME":2661,"OPENINTERESTCHG":782,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":30,"OPENPRICE":4240,"ZD1_CHG":35,"SETTLEMENTPRICE":4292,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4262,"LOWESTPRICE":4232},{"OPENINTEREST":365,"HIGHESTPRICE":4239,"TURNOVER":554.941,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4213,"VOLUME":132,"OPENINTERESTCHG":-14,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":55,"OPENPRICE":4171,"ZD1_CHG":64,"SETTLEMENTPRICE":4204,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4149,"LOWESTPRICE":4163},{"OPENINTEREST":142,"HIGHESTPRICE":4169,"TURNOVER":131.892,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4152,"VOLUME":32,"OPENINTERESTCHG":-9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":19,"OPENPRICE":4109,"ZD1_CHG":50,"SETTLEMENTPRICE":4121,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4102,"LOWESTPRICE":4094},{"OPENINTEREST":20,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4004,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":7,"OPENPRICE":"","ZD1_CHG":7,"SETTLEMENTPRICE":4004,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3997,"LOWESTPRICE":""},{"OPENINTEREST":72,"HIGHESTPRICE":3981,"TURNOVER":67.415,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3975,"VOLUME":17,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":63,"OPENPRICE":3966,"ZD1_CHG":73,"SETTLEMENTPRICE":3965,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3902,"LOWESTPRICE":3941},{"OPENINTEREST":24,"HIGHESTPRICE":3950,"TURNOVER":7.899,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3950,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":75,"OPENPRICE":3949,"ZD1_CHG":76,"SETTLEMENTPRICE":3949,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3874,"LOWESTPRICE":3949},{"OPENINTEREST":56,"HIGHESTPRICE":3992,"TURNOVER":35.435,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3985,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":211,"OPENPRICE":3909,"ZD1_CHG":259,"SETTLEMENTPRICE":3937,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3726,"LOWESTPRICE":3908},{"OPENINTEREST":30,"HIGHESTPRICE":3871,"TURNOVER":15.469,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3861,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":37,"OPENPRICE":3871,"ZD1_CHG":31,"SETTLEMENTPRICE":3867,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3830,"LOWESTPRICE":3861},{"OPENINTEREST":147681,"HIGHESTPRICE":"","TURNOVER":1053708.662,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":227249,"OPENINTERESTCHG":-3405,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4542,"HIGHESTPRICE":5131,"TURNOVER":838.053,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5015,"VOLUME":167,"OPENINTERESTCHG":-97,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":517,"OPENPRICE":4598,"ZD1_CHG":514,"SETTLEMENTPRICE":5018,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4501,"LOWESTPRICE":4598},{"OPENINTEREST":41081,"HIGHESTPRICE":4040,"TURNOVER":989378.72,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3915,"VOLUME":251167,"OPENINTERESTCHG":-2721,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":60,"OPENPRICE":3837,"ZD1_CHG":36,"SETTLEMENTPRICE":3939,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3879,"LOWESTPRICE":3820},{"OPENINTEREST":245737,"HIGHESTPRICE":3755,"TURNOVER":3822586.334,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3675,"VOLUME":1036758,"OPENINTERESTCHG":-15687,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":12,"OPENPRICE":3638,"ZD1_CHG":0,"SETTLEMENTPRICE":3687,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3675,"LOWESTPRICE":3618},{"OPENINTEREST":60944,"HIGHESTPRICE":3570,"TURNOVER":138779.335,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3509,"VOLUME":39543,"OPENINTERESTCHG":4588,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":15,"OPENPRICE":3456,"ZD1_CHG":15,"SETTLEMENTPRICE":3509,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3494,"LOWESTPRICE":3450},{"OPENINTEREST":106913,"HIGHESTPRICE":3489,"TURNOVER":276420.842,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3435,"VOLUME":80398,"OPENINTERESTCHG":8401,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":38,"OPENPRICE":3374,"ZD1_CHG":35,"SETTLEMENTPRICE":3438,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3400,"LOWESTPRICE":3371},{"OPENINTEREST":8206,"HIGHESTPRICE":3414,"TURNOVER":30520.095,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3375,"VOLUME":9066,"OPENINTERESTCHG":5380,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":41,"OPENPRICE":3316,"ZD1_CHG":50,"SETTLEMENTPRICE":3366,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3325,"LOWESTPRICE":3302},{"OPENINTEREST":5269,"HIGHESTPRICE":3345,"TURNOVER":34346.482,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3306,"VOLUME":10415,"OPENINTERESTCHG":1035,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":36,"OPENPRICE":3240,"ZD1_CHG":45,"SETTLEMENTPRICE":3297,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3261,"LOWESTPRICE":3240},{"OPENINTEREST":361,"HIGHESTPRICE":3302,"TURNOVER":488.561,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":150,"OPENINTERESTCHG":-4,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":33,"OPENPRICE":3216,"ZD1_CHG":46,"SETTLEMENTPRICE":3257,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3224,"LOWESTPRICE":3214},{"OPENINTEREST":4558,"HIGHESTPRICE":3278,"TURNOVER":12921.761,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":3994,"OPENINTERESTCHG":-228,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":30,"OPENPRICE":3190,"ZD1_CHG":37,"SETTLEMENTPRICE":3235,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3205,"LOWESTPRICE":3184},{"OPENINTEREST":347,"HIGHESTPRICE":3267,"TURNOVER":456.211,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3211,"VOLUME":142,"OPENINTERESTCHG":-26,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":40,"OPENPRICE":3175,"ZD1_CHG":39,"SETTLEMENTPRICE":3212,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3172,"LOWESTPRICE":3175},{"OPENINTEREST":1127,"HIGHESTPRICE":3225,"TURNOVER":1323.102,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3184,"VOLUME":415,"OPENINTERESTCHG":-45,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":33,"OPENPRICE":3149,"ZD1_CHG":29,"SETTLEMENTPRICE":3188,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3155,"LOWESTPRICE":3147},{"OPENINTEREST":738,"HIGHESTPRICE":3200,"TURNOVER":750.757,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3162,"VOLUME":237,"OPENINTERESTCHG":8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":33,"OPENPRICE":3130,"ZD1_CHG":28,"SETTLEMENTPRICE":3167,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3134,"LOWESTPRICE":3121},{"OPENINTEREST":479823,"HIGHESTPRICE":"","TURNOVER":5308810.253,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1432452,"OPENINTERESTCHG":604,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":34119,"HIGHESTPRICE":4745,"TURNOVER":152474.649,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4698,"VOLUME":32354,"OPENINTERESTCHG":-2422,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":51,"OPENPRICE":4667,"ZD1_CHG":37,"SETTLEMENTPRICE":4712,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4661,"LOWESTPRICE":4663},{"OPENINTEREST":270548,"HIGHESTPRICE":4597,"TURNOVER":2196866.71,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4541,"VOLUME":482127,"OPENINTERESTCHG":-15553,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":50,"OPENPRICE":4503,"ZD1_CHG":35,"SETTLEMENTPRICE":4556,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4506,"LOWESTPRICE":4496},{"OPENINTEREST":169390,"HIGHESTPRICE":4410,"TURNOVER":536617.113,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4356,"VOLUME":123340,"OPENINTERESTCHG":29226,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":81,"OPENPRICE":4252,"ZD1_CHG":87,"SETTLEMENTPRICE":4350,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4269,"LOWESTPRICE":4252},{"OPENINTEREST":119158,"HIGHESTPRICE":4088,"TURNOVER":278796.04,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4044,"VOLUME":69208,"OPENINTERESTCHG":8195,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":64,"OPENPRICE":3962,"ZD1_CHG":80,"SETTLEMENTPRICE":4028,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3964,"LOWESTPRICE":3950},{"OPENINTEREST":29065,"HIGHESTPRICE":3864,"TURNOVER":90931.502,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3835,"VOLUME":23887,"OPENINTERESTCHG":8313,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":79,"OPENPRICE":3718,"ZD1_CHG":108,"SETTLEMENTPRICE":3806,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3727,"LOWESTPRICE":3718},{"OPENINTEREST":3655,"HIGHESTPRICE":3806,"TURNOVER":4978.577,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3775,"VOLUME":1327,"OPENINTERESTCHG":128,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":69,"OPENPRICE":3698,"ZD1_CHG":93,"SETTLEMENTPRICE":3751,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3682,"LOWESTPRICE":3689},{"OPENINTEREST":2502,"HIGHESTPRICE":3795,"TURNOVER":1988.728,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3777,"VOLUME":530,"OPENINTERESTCHG":178,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":72,"OPENPRICE":3690,"ZD1_CHG":97,"SETTLEMENTPRICE":3752,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3680,"LOWESTPRICE":3682},{"OPENINTEREST":339,"HIGHESTPRICE":3779,"TURNOVER":223.739,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3754,"VOLUME":60,"OPENINTERESTCHG":-26,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":44,"OPENPRICE":3684,"ZD1_CHG":70,"SETTLEMENTPRICE":3728,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3684,"LOWESTPRICE":3680},{"OPENINTEREST":255,"HIGHESTPRICE":3736,"TURNOVER":122.141,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3730,"VOLUME":33,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":3653,"ZD1_CHG":65,"SETTLEMENTPRICE":3701,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3665,"LOWESTPRICE":3653},{"OPENINTEREST":2287,"HIGHESTPRICE":3718,"TURNOVER":2115.829,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3704,"VOLUME":575,"OPENINTERESTCHG":119,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":55,"OPENPRICE":3639,"ZD1_CHG":80,"SETTLEMENTPRICE":3679,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3624,"LOWESTPRICE":3639},{"OPENINTEREST":12,"HIGHESTPRICE":3655,"TURNOVER":3.655,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3655,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3655,"ZD1_CHG":2,"SETTLEMENTPRICE":3655,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3653,"LOWESTPRICE":3655},{"OPENINTEREST":5,"HIGHESTPRICE":3618,"TURNOVER":21.668,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3617,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3599,"ZD1_CHG":23,"SETTLEMENTPRICE":3611,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3594,"LOWESTPRICE":3599},{"OPENINTEREST":298,"HIGHESTPRICE":3612,"TURNOVER":71.958,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3599,"VOLUME":20,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":34,"OPENPRICE":3587,"ZD1_CHG":36,"SETTLEMENTPRICE":3597,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3563,"LOWESTPRICE":3587},{"OPENINTEREST":441,"HIGHESTPRICE":3503,"TURNOVER":34.932,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3501,"VOLUME":10,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":32,"OPENPRICE":3485,"ZD1_CHG":40,"SETTLEMENTPRICE":3493,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3461,"LOWESTPRICE":3477},{"OPENINTEREST":64,"HIGHESTPRICE":3513,"TURNOVER":24.464,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3499,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":42,"OPENPRICE":3493,"ZD1_CHG":47,"SETTLEMENTPRICE":3494,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3452,"LOWESTPRICE":3480},{"OPENINTEREST":68,"HIGHESTPRICE":3497,"TURNOVER":31.417,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3497,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":23,"OPENPRICE":3490,"ZD1_CHG":30,"SETTLEMENTPRICE":3490,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3467,"LOWESTPRICE":3482},{"OPENINTEREST":632206,"HIGHESTPRICE":"","TURNOVER":3265303.122,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":733494,"OPENINTERESTCHG":28164,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4417,"HIGHESTPRICE":14525,"TURNOVER":78127.66,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":10964,"OPENINTERESTCHG":-1632,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":140,"OPENPRICE":13975,"ZD1_CHG":270,"SETTLEMENTPRICE":14250,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14110,"LOWESTPRICE":13925},{"OPENINTEREST":70565,"HIGHESTPRICE":14490,"TURNOVER":1740828.8825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":245003,"OPENINTERESTCHG":-6524,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":170,"OPENPRICE":13940,"ZD1_CHG":315,"SETTLEMENTPRICE":14210,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14040,"LOWESTPRICE":13905},{"OPENINTEREST":53036,"HIGHESTPRICE":14395,"TURNOVER":367815.385,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14265,"VOLUME":52039,"OPENINTERESTCHG":8188,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":240,"OPENPRICE":13820,"ZD1_CHG":370,"SETTLEMENTPRICE":14135,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13895,"LOWESTPRICE":13815},{"OPENINTEREST":4662,"HIGHESTPRICE":14260,"TURNOVER":24823.975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14125,"VOLUME":3546,"OPENINTERESTCHG":1624,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":210,"OPENPRICE":13755,"ZD1_CHG":335,"SETTLEMENTPRICE":14000,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13790,"LOWESTPRICE":13710},{"OPENINTEREST":8337,"HIGHESTPRICE":14175,"TURNOVER":72444.9025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14050,"VOLUME":10401,"OPENINTERESTCHG":174,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":160,"OPENPRICE":13720,"ZD1_CHG":280,"SETTLEMENTPRICE":13930,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13770,"LOWESTPRICE":13690},{"OPENINTEREST":138,"HIGHESTPRICE":14090,"TURNOVER":465.4875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14010,"VOLUME":67,"OPENINTERESTCHG":-23,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":140,"OPENPRICE":13735,"ZD1_CHG":255,"SETTLEMENTPRICE":13895,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13755,"LOWESTPRICE":13695},{"OPENINTEREST":27,"HIGHESTPRICE":14015,"TURNOVER":82.945,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14015,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":140,"OPENPRICE":13640,"ZD1_CHG":335,"SETTLEMENTPRICE":13820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13680,"LOWESTPRICE":13640},{"OPENINTEREST":35,"HIGHESTPRICE":14040,"TURNOVER":139.0475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13970,"VOLUME":20,"OPENINTERESTCHG":-8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":245,"OPENPRICE":13630,"ZD1_CHG":315,"SETTLEMENTPRICE":13900,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13655,"LOWESTPRICE":13630},{"OPENINTEREST":365,"HIGHESTPRICE":14040,"TURNOVER":381.8,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13930,"VOLUME":55,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":13710,"ZD1_CHG":270,"SETTLEMENTPRICE":13880,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13660,"LOWESTPRICE":13625},{"OPENINTEREST":51,"HIGHESTPRICE":13995,"TURNOVER":41.7375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13915,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":240,"OPENPRICE":13630,"ZD1_CHG":245,"SETTLEMENTPRICE":13910,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13670,"LOWESTPRICE":13630},{"OPENINTEREST":13,"HIGHESTPRICE":13995,"TURNOVER":34.79,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13910,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":200,"OPENPRICE":13905,"ZD1_CHG":195,"SETTLEMENTPRICE":13915,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13715,"LOWESTPRICE":13835},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13830,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":150,"OPENPRICE":"","ZD1_CHG":150,"SETTLEMENTPRICE":13830,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13680,"LOWESTPRICE":""},{"OPENINTEREST":141647,"HIGHESTPRICE":"","TURNOVER":2285186.6125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":322118,"OPENINTERESTCHG":1806,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11844,"HIGHESTPRICE":17845,"TURNOVER":360707.84,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17830,"VOLUME":20399,"OPENINTERESTCHG":-3785,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":170,"OPENPRICE":17510,"ZD1_CHG":320,"SETTLEMENTPRICE":17680,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17510,"LOWESTPRICE":17480},{"OPENINTEREST":370,"HIGHESTPRICE":17875,"TURNOVER":6534.76,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17840,"VOLUME":368,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":215,"OPENPRICE":17625,"ZD1_CHG":300,"SETTLEMENTPRICE":17755,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17540,"LOWESTPRICE":17520},{"OPENINTEREST":5458,"HIGHESTPRICE":17895,"TURNOVER":69761.095,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17875,"VOLUME":3930,"OPENINTERESTCHG":589,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":185,"OPENPRICE":17615,"ZD1_CHG":310,"SETTLEMENTPRICE":17750,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17565,"LOWESTPRICE":17555},{"OPENINTEREST":160317,"HIGHESTPRICE":18830,"TURNOVER":5047101.565,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18795,"VOLUME":270421,"OPENINTERESTCHG":8207,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":18540,"ZD1_CHG":300,"SETTLEMENTPRICE":18660,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18495,"LOWESTPRICE":18470},{"OPENINTEREST":224,"HIGHESTPRICE":18825,"TURNOVER":8460.28,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18795,"VOLUME":453,"OPENINTERESTCHG":37,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":170,"OPENPRICE":18565,"ZD1_CHG":290,"SETTLEMENTPRICE":18675,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18505,"LOWESTPRICE":18490},{"OPENINTEREST":43,"HIGHESTPRICE":18795,"TURNOVER":354.855,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18795,"VOLUME":19,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":230,"OPENPRICE":18590,"ZD1_CHG":350,"SETTLEMENTPRICE":18675,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18445,"LOWESTPRICE":18590},{"OPENINTEREST":17915,"HIGHESTPRICE":18865,"TURNOVER":266341.295,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18815,"VOLUME":14254,"OPENINTERESTCHG":1292,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":190,"OPENPRICE":18580,"ZD1_CHG":320,"SETTLEMENTPRICE":18685,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18495,"LOWESTPRICE":18485},{"OPENINTEREST":64,"HIGHESTPRICE":18810,"TURNOVER":205.975,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18705,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":245,"OPENPRICE":18725,"ZD1_CHG":225,"SETTLEMENTPRICE":18725,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18480,"LOWESTPRICE":18645},{"OPENINTEREST":53,"HIGHESTPRICE":18785,"TURNOVER":167.975,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18765,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":190,"OPENPRICE":18450,"ZD1_CHG":295,"SETTLEMENTPRICE":18660,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18470,"LOWESTPRICE":18450},{"OPENINTEREST":36,"HIGHESTPRICE":18785,"TURNOVER":261.84,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18785,"VOLUME":14,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":185,"OPENPRICE":18500,"ZD1_CHG":270,"SETTLEMENTPRICE":18700,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18515,"LOWESTPRICE":18500},{"OPENINTEREST":196324,"HIGHESTPRICE":"","TURNOVER":5759897.48,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":309878,"OPENINTERESTCHG":6359,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1150,"HIGHESTPRICE":15465,"TURNOVER":37255.66,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15405,"VOLUME":2427,"OPENINTERESTCHG":-829,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-45,"OPENPRICE":15350,"ZD1_CHG":10,"SETTLEMENTPRICE":15350,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15395,"LOWESTPRICE":15225},{"OPENINTEREST":45472,"HIGHESTPRICE":15665,"TURNOVER":1199104.49,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15610,"VOLUME":77083,"OPENINTERESTCHG":-7204,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":50,"OPENPRICE":15530,"ZD1_CHG":105,"SETTLEMENTPRICE":15555,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15505,"LOWESTPRICE":15420},{"OPENINTEREST":56405,"HIGHESTPRICE":15960,"TURNOVER":713478.59,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":45033,"OPENINTERESTCHG":6209,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":125,"OPENPRICE":15730,"ZD1_CHG":185,"SETTLEMENTPRICE":15840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15715,"LOWESTPRICE":15655},{"OPENINTEREST":35886,"HIGHESTPRICE":15890,"TURNOVER":296179.09,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15820,"VOLUME":18797,"OPENINTERESTCHG":2516,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":110,"OPENPRICE":15595,"ZD1_CHG":175,"SETTLEMENTPRICE":15755,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15645,"LOWESTPRICE":15580},{"OPENINTEREST":29569,"HIGHESTPRICE":15850,"TURNOVER":180605.64,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15790,"VOLUME":11486,"OPENINTERESTCHG":1156,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":120,"OPENPRICE":15575,"ZD1_CHG":190,"SETTLEMENTPRICE":15720,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15600,"LOWESTPRICE":15555},{"OPENINTEREST":218,"HIGHESTPRICE":15855,"TURNOVER":3150.57,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":200,"OPENINTERESTCHG":84,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":15580,"ZD1_CHG":175,"SETTLEMENTPRICE":15750,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15635,"LOWESTPRICE":15555},{"OPENINTEREST":20,"HIGHESTPRICE":15720,"TURNOVER":15.72,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15720,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":15720,"ZD1_CHG":155,"SETTLEMENTPRICE":15720,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15565,"LOWESTPRICE":15720},{"OPENINTEREST":26,"HIGHESTPRICE":15815,"TURNOVER":62.745,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15815,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":70,"OPENPRICE":15555,"ZD1_CHG":200,"SETTLEMENTPRICE":15685,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15615,"LOWESTPRICE":15555},{"OPENINTEREST":39,"HIGHESTPRICE":15850,"TURNOVER":157.515,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15710,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":15705,"ZD1_CHG":95,"SETTLEMENTPRICE":15750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15615,"LOWESTPRICE":15705},{"OPENINTEREST":22,"HIGHESTPRICE":15785,"TURNOVER":15.785,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15785,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":185,"OPENPRICE":15785,"ZD1_CHG":185,"SETTLEMENTPRICE":15785,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15600,"LOWESTPRICE":15785},{"OPENINTEREST":6,"HIGHESTPRICE":15830,"TURNOVER":15.83,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15830,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":280,"OPENPRICE":15830,"ZD1_CHG":280,"SETTLEMENTPRICE":15830,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15550,"LOWESTPRICE":15830},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15680,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":70,"OPENPRICE":"","ZD1_CHG":70,"SETTLEMENTPRICE":15680,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15610,"LOWESTPRICE":""},{"OPENINTEREST":168817,"HIGHESTPRICE":"","TURNOVER":2430041.635,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":155043,"OPENINTERESTCHG":1931,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":23147,"HIGHESTPRICE":4790,"TURNOVER":61400.638,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4768,"VOLUME":12875,"OPENINTERESTCHG":-4895,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4756,"ZD1_CHG":-16,"SETTLEMENTPRICE":4768,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4784,"LOWESTPRICE":4746},{"OPENINTEREST":236,"HIGHESTPRICE":4816,"TURNOVER":656.632,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4784,"VOLUME":137,"OPENINTERESTCHG":7,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4776,"ZD1_CHG":-14,"SETTLEMENTPRICE":4792,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4798,"LOWESTPRICE":4776},{"OPENINTEREST":216473,"HIGHESTPRICE":4828,"TURNOVER":1238350.628,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4800,"VOLUME":257607,"OPENINTERESTCHG":-3305,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4786,"ZD1_CHG":-16,"SETTLEMENTPRICE":4806,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4816,"LOWESTPRICE":4780},{"OPENINTEREST":3509,"HIGHESTPRICE":4846,"TURNOVER":11136.362,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4824,"VOLUME":2308,"OPENINTERESTCHG":806,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4804,"ZD1_CHG":0,"SETTLEMENTPRICE":4824,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4824,"LOWESTPRICE":4786},{"OPENINTEREST":112399,"HIGHESTPRICE":5008,"TURNOVER":245970.282,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4990,"VOLUME":49360,"OPENINTERESTCHG":4161,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4956,"ZD1_CHG":16,"SETTLEMENTPRICE":4982,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4974,"LOWESTPRICE":4952},{"OPENINTEREST":73,"HIGHESTPRICE":5012,"TURNOVER":144.482,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4994,"VOLUME":29,"OPENINTERESTCHG":20,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4964,"ZD1_CHG":14,"SETTLEMENTPRICE":4982,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4980,"LOWESTPRICE":4962},{"OPENINTEREST":5585,"HIGHESTPRICE":5030,"TURNOVER":19361.886,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5014,"VOLUME":3860,"OPENINTERESTCHG":2165,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":4984,"ZD1_CHG":16,"SETTLEMENTPRICE":5016,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4998,"LOWESTPRICE":4984},{"OPENINTEREST":175,"HIGHESTPRICE":5014,"TURNOVER":35.072,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5012,"VOLUME":7,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":5014,"ZD1_CHG":-12,"SETTLEMENTPRICE":5010,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5024,"LOWESTPRICE":5008},{"OPENINTEREST":9136,"HIGHESTPRICE":5058,"TURNOVER":8562.07,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5038,"VOLUME":1701,"OPENINTERESTCHG":182,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":5016,"ZD1_CHG":14,"SETTLEMENTPRICE":5032,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5024,"LOWESTPRICE":5006},{"OPENINTEREST":85,"HIGHESTPRICE":5020,"TURNOVER":5.02,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":5020,"ZD1_CHG":-20,"SETTLEMENTPRICE":5020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5040,"LOWESTPRICE":5020},{"OPENINTEREST":537,"HIGHESTPRICE":5072,"TURNOVER":20.232,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5072,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":5050,"ZD1_CHG":26,"SETTLEMENTPRICE":5058,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5046,"LOWESTPRICE":5050},{"OPENINTEREST":13,"HIGHESTPRICE":5082,"TURNOVER":20.226,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5082,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":5042,"ZD1_CHG":34,"SETTLEMENTPRICE":5056,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5048,"LOWESTPRICE":5042},{"OPENINTEREST":371368,"HIGHESTPRICE":"","TURNOVER":1585663.53,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":327893,"OPENINTERESTCHG":-861,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":187,"HIGHESTPRICE":3862,"TURNOVER":8901.024,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3838,"VOLUME":579,"OPENINTERESTCHG":-555,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3842,"ZD1_CHG":-16,"SETTLEMENTPRICE":3842,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3854,"LOWESTPRICE":3838},{"OPENINTEREST":14095,"HIGHESTPRICE":3886,"TURNOVER":74818.48,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3874,"VOLUME":4829,"OPENINTERESTCHG":-2134,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3862,"ZD1_CHG":0,"SETTLEMENTPRICE":3872,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3874,"LOWESTPRICE":3860},{"OPENINTEREST":10760,"HIGHESTPRICE":3896,"TURNOVER":129226.504,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3862,"VOLUME":8322,"OPENINTERESTCHG":5790,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3884,"ZD1_CHG":-22,"SETTLEMENTPRICE":3882,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3884,"LOWESTPRICE":3858},{"OPENINTEREST":188,"HIGHESTPRICE":3920,"TURNOVER":51393.92,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3874,"VOLUME":3299,"OPENINTERESTCHG":39,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3902,"ZD1_CHG":-26,"SETTLEMENTPRICE":3894,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3900,"LOWESTPRICE":3820},{"OPENINTEREST":93,"HIGHESTPRICE":3944,"TURNOVER":1898.672,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3890,"VOLUME":121,"OPENINTERESTCHG":41,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":3934,"ZD1_CHG":-54,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":3890},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3956,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3956,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3942,"TURNOVER":15.768,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3942,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":3942,"ZD1_CHG":-18,"SETTLEMENTPRICE":3942,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":3942},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3954,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":"","ZD1_CHG":-14,"SETTLEMENTPRICE":3954,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3968,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3998,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4004,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4004,"LOWESTPRICE":""},{"OPENINTEREST":25326,"HIGHESTPRICE":"","TURNOVER":266254.368,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17151,"OPENINTERESTCHG":3181,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2515,"HIGHESTPRICE":3162,"TURNOVER":2809.26,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3156,"VOLUME":178,"OPENINTERESTCHG":-107,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":2,"OPENPRICE":3151,"ZD1_CHG":2,"SETTLEMENTPRICE":3156,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3154,"LOWESTPRICE":3151},{"OPENINTEREST":3805,"HIGHESTPRICE":2511,"TURNOVER":22178.42,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2460.5,"VOLUME":1799,"OPENINTERESTCHG":-846,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":14.5,"OPENPRICE":2461.5,"ZD1_CHG":9.5,"SETTLEMENTPRICE":2465.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2451,"LOWESTPRICE":2445},{"OPENINTEREST":26792,"HIGHESTPRICE":1906.5,"TURNOVER":141027.1425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1837,"VOLUME":15171,"OPENINTERESTCHG":-353,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":9.5,"OPENPRICE":1868.5,"ZD1_CHG":-12.5,"SETTLEMENTPRICE":1859,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1849.5,"LOWESTPRICE":1818},{"OPENINTEREST":1742,"HIGHESTPRICE":2197,"TURNOVER":12214.985,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1988.5,"VOLUME":1213,"OPENINTERESTCHG":675,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":1.5,"OPENPRICE":2027.5,"ZD1_CHG":-24,"SETTLEMENTPRICE":2014,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2012.5,"LOWESTPRICE":1965.5},{"OPENINTEREST":2871,"HIGHESTPRICE":2340,"TURNOVER":10993.57,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2256,"VOLUME":959,"OPENINTERESTCHG":135,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":1.5,"OPENPRICE":2280,"ZD1_CHG":-35,"SETTLEMENTPRICE":2292.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2291,"LOWESTPRICE":2252},{"OPENINTEREST":491,"HIGHESTPRICE":2449.5,"TURNOVER":1698.2925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2399,"VOLUME":141,"OPENINTERESTCHG":22,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":14.5,"OPENPRICE":2448,"ZD1_CHG":5,"SETTLEMENTPRICE":2408.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2394,"LOWESTPRICE":2373.5},{"OPENINTEREST":1198,"HIGHESTPRICE":1580.5,"TURNOVER":2108.1725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1556,"VOLUME":270,"OPENINTERESTCHG":134,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":15.5,"OPENPRICE":1560,"ZD1_CHG":10,"SETTLEMENTPRICE":1561.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1546,"LOWESTPRICE":1548},{"OPENINTEREST":335,"HIGHESTPRICE":1834,"TURNOVER":379.3325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1800,"VOLUME":42,"OPENINTERESTCHG":14,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":4.5,"OPENPRICE":1822.5,"ZD1_CHG":-1.5,"SETTLEMENTPRICE":1806,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1801.5,"LOWESTPRICE":1788},{"OPENINTEREST":39749,"HIGHESTPRICE":"","TURNOVER":193409.175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19773,"OPENINTERESTCHG":-326,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10870045,"HIGHESTPRICE":"","TURNOVER":145292995.751,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8911207,"OPENINTERESTCHG":60244,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"158","o_code":"0000","update_date":"20260827 15:23:04","o_curmetalindex":[{"PRECLOSEPRICE":5536.26,"HIGHESTPRICE":5542.44,"LASTPRICE":5516.53,"SETTLEMENTPRICE":5525.83,"CLOSEPRICE":5516.53,"TRADINGDAY":"20260827","UPDOWN1":-26.94,"LOWESTPRICE":5512.68,"UPDOWN2":-17.64,"AVGPRICE":5525.93,"OPENPRICE":5531.38,"UPDOWN":-19.73}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108990,"TURNOVER":876.388215,"PRODUCTGROUPID":"cu","YEARVOLUME":4399.2356,"YEARTURNOVER":226161.6422375,"VOLUME":161720,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":107210,"AVGPRICE":108383.405},{"HIGHESTPRICE":97180,"TURNOVER":70.52994,"PRODUCTGROUPID":"bc","YEARVOLUME":152.5003,"YEARTURNOVER":7012.931447,"VOLUME":14579,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95780,"AVGPRICE":96755.525},{"HIGHESTPRICE":23950,"TURNOVER":366.01977725,"PRODUCTGROUPID":"al","YEARVOLUME":8559.0225,"YEARTURNOVER":103801.48943675,"VOLUME":307263,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23615,"AVGPRICE":23824.527},{"HIGHESTPRICE":26795,"TURNOVER":554.747101,"PRODUCTGROUPID":"zn","YEARVOLUME":3407.0555,"YEARTURNOVER":42022.69843325,"VOLUME":419092,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26020,"AVGPRICE":26473.762},{"HIGHESTPRICE":16220,"TURNOVER":64.71615575,"PRODUCTGROUPID":"pb","YEARVOLUME":1456.115,"YEARTURNOVER":11978.95637225,"VOLUME":80335,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16020,"AVGPRICE":16111.572},{"HIGHESTPRICE":131470,"TURNOVER":319.335474,"PRODUCTGROUPID":"ni","YEARVOLUME":8979.5852,"YEARTURNOVER":124974.7239284,"VOLUME":247815,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127770,"AVGPRICE":128860.43},{"HIGHESTPRICE":424800,"TURNOVER":891.5439959,"PRODUCTGROUPID":"sn","YEARVOLUME":5705.9571,"YEARTURNOVER":229619.0813313,"VOLUME":212152,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":416240,"AVGPRICE":420238.318},{"HIGHESTPRICE":2834,"TURNOVER":193.3108804,"PRODUCTGROUPID":"ao","YEARVOLUME":7811.2605,"YEARTURNOVER":44058.0161856,"VOLUME":366218,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2608,"AVGPRICE":2639.287},{"HIGHESTPRICE":23370,"TURNOVER":34.1137425,"PRODUCTGROUPID":"ad","YEARVOLUME":202.1168,"YEARTURNOVER":4672.6917495,"VOLUME":14696,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22960,"AVGPRICE":23212.944},{"HIGHESTPRICE":1015.86,"TURNOVER":4378.0012692,"PRODUCTGROUPID":"au","YEARVOLUME":5805.532,"YEARTURNOVER":592395.915996,"VOLUME":438148,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":989.32,"AVGPRICE":999.206},{"HIGHESTPRICE":17133,"TURNOVER":2696.63014365,"PRODUCTGROUPID":"ag","YEARVOLUME":21176.9166,"YEARTURNOVER":603426.09657945,"VOLUME":1075581,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16424,"AVGPRICE":16714.254},{"HIGHESTPRICE":3170,"TURNOVER":327.1316016,"PRODUCTGROUPID":"rb","YEARVOLUME":14249.5322,"YEARTURNOVER":44462.7184144,"VOLUME":1056631,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3030,"AVGPRICE":3095.987},{"HIGHESTPRICE":3421,"TURNOVER":0.008443,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4031,"YEARTURNOVER":4.7232323,"VOLUME":25,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3291,"AVGPRICE":3377.2},{"HIGHESTPRICE":3377,"TURNOVER":168.0382921,"PRODUCTGROUPID":"hc","YEARVOLUME":7920.6219,"YEARTURNOVER":26292.9155145,"VOLUME":502815,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3275,"AVGPRICE":3341.951},{"HIGHESTPRICE":14285,"TURNOVER":183.592618,"PRODUCTGROUPID":"ss","YEARVOLUME":4576.8133,"YEARTURNOVER":33268.5858115,"VOLUME":260588,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13600,"AVGPRICE":14090.643},{"HIGHESTPRICE":645,"TURNOVER":1190.364442,"PRODUCTGROUPID":"sc","YEARVOLUME":2472.9983,"YEARTURNOVER":142448.204644,"VOLUME":208498,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":498.5,"AVGPRICE":570.924},{"HIGHESTPRICE":5099,"TURNOVER":105.3708662,"PRODUCTGROUPID":"lu","YEARVOLUME":2442.6695,"YEARTURNOVER":10450.0348728,"VOLUME":227249,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3861,"AVGPRICE":4636.802},{"HIGHESTPRICE":5131,"TURNOVER":530.8810253,"PRODUCTGROUPID":"fu","YEARVOLUME":15261.6073,"YEARTURNOVER":54461.3348514,"VOLUME":1432452,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3121,"AVGPRICE":3706.1},{"HIGHESTPRICE":4745,"TURNOVER":326.5303122,"PRODUCTGROUPID":"bu","YEARVOLUME":10136.3073,"YEARTURNOVER":41262.8394128,"VOLUME":733494,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3477,"AVGPRICE":4451.711},{"HIGHESTPRICE":14525,"TURNOVER":228.51866125,"PRODUCTGROUPID":"br","YEARVOLUME":5976.704,"YEARTURNOVER":43892.292617,"VOLUME":322118,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13625,"AVGPRICE":14188.506},{"HIGHESTPRICE":18865,"TURNOVER":575.989748,"PRODUCTGROUPID":"ru","YEARVOLUME":5347.095,"YEARTURNOVER":91134.7435055,"VOLUME":309878,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17480,"AVGPRICE":18587.63},{"HIGHESTPRICE":15960,"TURNOVER":243.0041635,"PRODUCTGROUPID":"nr","YEARVOLUME":1952.3986,"YEARTURNOVER":28096.1900375,"VOLUME":155043,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15225,"AVGPRICE":15673.34},{"HIGHESTPRICE":5082,"TURNOVER":158.566353,"PRODUCTGROUPID":"sp","YEARVOLUME":5106.834,"YEARTURNOVER":25657.7765986,"VOLUME":327893,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4746,"AVGPRICE":4835.918},{"HIGHESTPRICE":3944,"TURNOVER":26.6254368,"PRODUCTGROUPID":"op","YEARVOLUME":98.1847,"YEARTURNOVER":1577.6679376,"VOLUME":17151,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3820,"AVGPRICE":3881.033},{"HIGHESTPRICE":3162,"TURNOVER":19.3409175,"PRODUCTGROUPID":"ec","YEARVOLUME":559.7217,"YEARTURNOVER":5744.7035899,"VOLUME":19773,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1548,"AVGPRICE":1956.296},{"HIGHESTPRICE":"","TURNOVER":14529.2995751,"PRODUCTGROUPID":"","YEARVOLUME":143758.188,"YEARTURNOVER":2538878.9747368,"VOLUME":8911207,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8222","o_trade_day":"8230","report_date":"20260827"}