{"o_IMChangeDate":"20150813","showlength":"1","o_day":"28","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":88937,"HIGHESTPRICE":109300,"TURNOVER":1610700.565,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109240,"VOLUME":29550,"OPENINTERESTCHG":-7954,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":250,"OPENPRICE":108520,"ZD1_CHG":480,"SETTLEMENTPRICE":109010,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":108760,"LOWESTPRICE":108500},{"OPENINTEREST":216394,"HIGHESTPRICE":108950,"TURNOVER":3986474.38,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108900,"VOLUME":73402,"OPENINTERESTCHG":3226,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":230,"OPENPRICE":108240,"ZD1_CHG":510,"SETTLEMENTPRICE":108620,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108390,"LOWESTPRICE":108120},{"OPENINTEREST":94307,"HIGHESTPRICE":108700,"TURNOVER":1172395.85,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108660,"VOLUME":21624,"OPENINTERESTCHG":7062,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":210,"OPENPRICE":108020,"ZD1_CHG":440,"SETTLEMENTPRICE":108430,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108220,"LOWESTPRICE":107940},{"OPENINTEREST":76643,"HIGHESTPRICE":108480,"TURNOVER":489753.265,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108410,"VOLUME":9052,"OPENINTERESTCHG":2328,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":170,"OPENPRICE":107800,"ZD1_CHG":380,"SETTLEMENTPRICE":108200,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":108030,"LOWESTPRICE":107740},{"OPENINTEREST":35634,"HIGHESTPRICE":108270,"TURNOVER":240137.41,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108230,"VOLUME":4447,"OPENINTERESTCHG":1393,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":130,"OPENPRICE":107600,"ZD1_CHG":370,"SETTLEMENTPRICE":107990,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107860,"LOWESTPRICE":107580},{"OPENINTEREST":16010,"HIGHESTPRICE":108130,"TURNOVER":93307.055,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108010,"VOLUME":1731,"OPENINTERESTCHG":438,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":90,"OPENPRICE":107500,"ZD1_CHG":300,"SETTLEMENTPRICE":107800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107710,"LOWESTPRICE":107420},{"OPENINTEREST":22237,"HIGHESTPRICE":108020,"TURNOVER":85157.955,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107960,"VOLUME":1583,"OPENINTERESTCHG":810,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":10,"OPENPRICE":107460,"ZD1_CHG":380,"SETTLEMENTPRICE":107590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107580,"LOWESTPRICE":107310},{"OPENINTEREST":10824,"HIGHESTPRICE":108010,"TURNOVER":13738.45,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107950,"VOLUME":255,"OPENINTERESTCHG":78,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":100,"OPENPRICE":107350,"ZD1_CHG":300,"SETTLEMENTPRICE":107750,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107650,"LOWESTPRICE":107310},{"OPENINTEREST":7249,"HIGHESTPRICE":107970,"TURNOVER":20897.985,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107880,"VOLUME":388,"OPENINTERESTCHG":131,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":180,"OPENPRICE":107320,"ZD1_CHG":340,"SETTLEMENTPRICE":107720,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107540,"LOWESTPRICE":107270},{"OPENINTEREST":6076,"HIGHESTPRICE":108050,"TURNOVER":7217.825,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107910,"VOLUME":134,"OPENINTERESTCHG":36,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":120,"OPENPRICE":107360,"ZD1_CHG":310,"SETTLEMENTPRICE":107720,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107600,"LOWESTPRICE":107270},{"OPENINTEREST":3239,"HIGHESTPRICE":108500,"TURNOVER":11421.145,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107960,"VOLUME":212,"OPENINTERESTCHG":65,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":107460,"ZD1_CHG":380,"SETTLEMENTPRICE":107740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107580,"LOWESTPRICE":107270},{"OPENINTEREST":2122,"HIGHESTPRICE":108030,"TURNOVER":34625.09,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107950,"VOLUME":643,"OPENINTERESTCHG":372,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":230,"OPENPRICE":107330,"ZD1_CHG":490,"SETTLEMENTPRICE":107690,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107460,"LOWESTPRICE":107210},{"OPENINTEREST":579672,"HIGHESTPRICE":"","TURNOVER":7765826.975,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":143021,"OPENINTERESTCHG":7985,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1484,"HIGHESTPRICE":97430,"TURNOVER":50184.11,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97230,"VOLUME":1036,"OPENINTERESTCHG":-295,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":160,"OPENPRICE":96280,"ZD1_CHG":510,"SETTLEMENTPRICE":96880,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96720,"LOWESTPRICE":96280},{"OPENINTEREST":14547,"HIGHESTPRICE":97400,"TURNOVER":289152.01,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97390,"VOLUME":5959,"OPENINTERESTCHG":690,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":220,"OPENPRICE":96470,"ZD1_CHG":570,"SETTLEMENTPRICE":97040,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96820,"LOWESTPRICE":96470},{"OPENINTEREST":2207,"HIGHESTPRICE":97070,"TURNOVER":60375.235,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97060,"VOLUME":1248,"OPENINTERESTCHG":738,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":250,"OPENPRICE":96780,"ZD1_CHG":560,"SETTLEMENTPRICE":96750,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96500,"LOWESTPRICE":96240},{"OPENINTEREST":183,"HIGHESTPRICE":96730,"TURNOVER":1543.7,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96600,"VOLUME":32,"OPENINTERESTCHG":17,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":200,"OPENPRICE":96050,"ZD1_CHG":320,"SETTLEMENTPRICE":96480,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":96280,"LOWESTPRICE":96050},{"OPENINTEREST":40,"HIGHESTPRICE":96650,"TURNOVER":1253.795,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96550,"VOLUME":26,"OPENINTERESTCHG":5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":290,"OPENPRICE":96310,"ZD1_CHG":400,"SETTLEMENTPRICE":96440,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96150,"LOWESTPRICE":96310},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96330,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96330,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95000,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95430,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95430,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95430,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95740,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":190,"OPENPRICE":"","ZD1_CHG":190,"SETTLEMENTPRICE":95740,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95550,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95830,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":630,"OPENPRICE":"","ZD1_CHG":630,"SETTLEMENTPRICE":95830,"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":96000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":440,"OPENPRICE":"","ZD1_CHG":440,"SETTLEMENTPRICE":96000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":95560,"LOWESTPRICE":""},{"OPENINTEREST":18468,"HIGHESTPRICE":"","TURNOVER":402508.85,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8301,"OPENINTERESTCHG":1155,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":63041,"HIGHESTPRICE":24010,"TURNOVER":290924.2925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23910,"VOLUME":24321,"OPENINTERESTCHG":-6072,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":90,"OPENPRICE":23850,"ZD1_CHG":80,"SETTLEMENTPRICE":23920,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23830,"LOWESTPRICE":23840},{"OPENINTEREST":247909,"HIGHESTPRICE":24025,"TURNOVER":1821037.29,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23920,"VOLUME":152178,"OPENINTERESTCHG":248,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":23850,"ZD1_CHG":85,"SETTLEMENTPRICE":23930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23835,"LOWESTPRICE":23840},{"OPENINTEREST":132527,"HIGHESTPRICE":24010,"TURNOVER":595459.8875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23915,"VOLUME":49776,"OPENINTERESTCHG":8674,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":23820,"ZD1_CHG":95,"SETTLEMENTPRICE":23925,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23820,"LOWESTPRICE":23820},{"OPENINTEREST":67862,"HIGHESTPRICE":23960,"TURNOVER":91439.7675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23875,"VOLUME":7659,"OPENINTERESTCHG":-249,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":23820,"ZD1_CHG":105,"SETTLEMENTPRICE":23875,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23770,"LOWESTPRICE":23800},{"OPENINTEREST":44525,"HIGHESTPRICE":23900,"TURNOVER":66712.775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23800,"VOLUME":5602,"OPENINTERESTCHG":-771,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":23740,"ZD1_CHG":85,"SETTLEMENTPRICE":23815,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":23740},{"OPENINTEREST":17184,"HIGHESTPRICE":23865,"TURNOVER":53761.35,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23770,"VOLUME":4524,"OPENINTERESTCHG":946,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":23715,"ZD1_CHG":55,"SETTLEMENTPRICE":23765,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":23710},{"OPENINTEREST":10964,"HIGHESTPRICE":23865,"TURNOVER":19876.395,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23790,"VOLUME":1673,"OPENINTERESTCHG":255,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":23765,"ZD1_CHG":85,"SETTLEMENTPRICE":23760,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23705,"LOWESTPRICE":23700},{"OPENINTEREST":7625,"HIGHESTPRICE":23870,"TURNOVER":6267.525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23775,"VOLUME":527,"OPENINTERESTCHG":108,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":23780,"ZD1_CHG":55,"SETTLEMENTPRICE":23785,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23720,"LOWESTPRICE":23740},{"OPENINTEREST":3475,"HIGHESTPRICE":23875,"TURNOVER":2820.6025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23775,"VOLUME":237,"OPENINTERESTCHG":50,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23750,"ZD1_CHG":45,"SETTLEMENTPRICE":23800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23730,"LOWESTPRICE":23730},{"OPENINTEREST":1746,"HIGHESTPRICE":23880,"TURNOVER":1535.515,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23815,"VOLUME":129,"OPENINTERESTCHG":16,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":23810,"ZD1_CHG":95,"SETTLEMENTPRICE":23805,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23720,"LOWESTPRICE":23750},{"OPENINTEREST":717,"HIGHESTPRICE":23880,"TURNOVER":1345.735,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23835,"VOLUME":113,"OPENINTERESTCHG":6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":23745,"ZD1_CHG":125,"SETTLEMENTPRICE":23815,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23710,"LOWESTPRICE":23745},{"OPENINTEREST":232,"HIGHESTPRICE":23850,"TURNOVER":1858.5875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23830,"VOLUME":156,"OPENINTERESTCHG":126,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":23780,"ZD1_CHG":85,"SETTLEMENTPRICE":23825,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23745,"LOWESTPRICE":23775},{"OPENINTEREST":597807,"HIGHESTPRICE":"","TURNOVER":2953039.7225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":246895,"OPENINTERESTCHG":3337,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20740,"HIGHESTPRICE":26460,"TURNOVER":275026.2525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26435,"VOLUME":20959,"OPENINTERESTCHG":-5484,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-170,"OPENPRICE":26175,"ZD1_CHG":25,"SETTLEMENTPRICE":26240,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26410,"LOWESTPRICE":26040},{"OPENINTEREST":164542,"HIGHESTPRICE":26500,"TURNOVER":2300525.2275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26485,"VOLUME":175085,"OPENINTERESTCHG":-1916,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-190,"OPENPRICE":26285,"ZD1_CHG":20,"SETTLEMENTPRICE":26275,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26465,"LOWESTPRICE":26085},{"OPENINTEREST":91236,"HIGHESTPRICE":26555,"TURNOVER":894467.7625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26545,"VOLUME":67929,"OPENINTERESTCHG":8424,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-170,"OPENPRICE":26360,"ZD1_CHG":40,"SETTLEMENTPRICE":26335,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26505,"LOWESTPRICE":26140},{"OPENINTEREST":29480,"HIGHESTPRICE":26575,"TURNOVER":186152.1025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26560,"VOLUME":14133,"OPENINTERESTCHG":1898,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-185,"OPENPRICE":26310,"ZD1_CHG":35,"SETTLEMENTPRICE":26340,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26525,"LOWESTPRICE":26155},{"OPENINTEREST":6110,"HIGHESTPRICE":26555,"TURNOVER":49340.86,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26540,"VOLUME":3752,"OPENINTERESTCHG":840,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-220,"OPENPRICE":26320,"ZD1_CHG":20,"SETTLEMENTPRICE":26300,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26520,"LOWESTPRICE":26135},{"OPENINTEREST":1423,"HIGHESTPRICE":26535,"TURNOVER":6345.1,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26525,"VOLUME":482,"OPENINTERESTCHG":33,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-140,"OPENPRICE":26240,"ZD1_CHG":60,"SETTLEMENTPRICE":26325,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26465,"LOWESTPRICE":26110},{"OPENINTEREST":1390,"HIGHESTPRICE":26505,"TURNOVER":11567.4275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26480,"VOLUME":879,"OPENINTERESTCHG":27,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-115,"OPENPRICE":26225,"ZD1_CHG":50,"SETTLEMENTPRICE":26315,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26430,"LOWESTPRICE":26060},{"OPENINTEREST":561,"HIGHESTPRICE":26620,"TURNOVER":2314.7625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26510,"VOLUME":176,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":26620,"ZD1_CHG":130,"SETTLEMENTPRICE":26300,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26380,"LOWESTPRICE":26065},{"OPENINTEREST":184,"HIGHESTPRICE":26460,"TURNOVER":801.885,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26460,"VOLUME":61,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":26135,"ZD1_CHG":90,"SETTLEMENTPRICE":26290,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26370,"LOWESTPRICE":26025},{"OPENINTEREST":89,"HIGHESTPRICE":26475,"TURNOVER":618.3775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26475,"VOLUME":47,"OPENINTERESTCHG":-8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":50,"OPENPRICE":26105,"ZD1_CHG":215,"SETTLEMENTPRICE":26310,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26260,"LOWESTPRICE":26075},{"OPENINTEREST":103,"HIGHESTPRICE":26420,"TURNOVER":538.9775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26415,"VOLUME":41,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-20,"OPENPRICE":26060,"ZD1_CHG":105,"SETTLEMENTPRICE":26290,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26310,"LOWESTPRICE":26060},{"OPENINTEREST":50,"HIGHESTPRICE":26400,"TURNOVER":144.1625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26400,"VOLUME":11,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-135,"OPENPRICE":26065,"ZD1_CHG":55,"SETTLEMENTPRICE":26210,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26345,"LOWESTPRICE":26065},{"OPENINTEREST":315908,"HIGHESTPRICE":"","TURNOVER":3727842.8975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":283555,"OPENINTERESTCHG":3823,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5520,"HIGHESTPRICE":16290,"TURNOVER":58031.7825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16200,"VOLUME":7170,"OPENINTERESTCHG":-2500,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":105,"OPENPRICE":16030,"ZD1_CHG":120,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":16030},{"OPENINTEREST":71460,"HIGHESTPRICE":16335,"TURNOVER":676474.48,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16245,"VOLUME":83305,"OPENINTERESTCHG":2020,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":130,"OPENPRICE":16150,"ZD1_CHG":135,"SETTLEMENTPRICE":16240,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16110},{"OPENINTEREST":37875,"HIGHESTPRICE":16330,"TURNOVER":162321.065,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16255,"VOLUME":19978,"OPENINTERESTCHG":3461,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":135,"OPENPRICE":16140,"ZD1_CHG":145,"SETTLEMENTPRICE":16245,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16115},{"OPENINTEREST":4224,"HIGHESTPRICE":16345,"TURNOVER":13314.5975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":1639,"OPENINTERESTCHG":404,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":105,"OPENPRICE":16140,"ZD1_CHG":125,"SETTLEMENTPRICE":16245,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16140,"LOWESTPRICE":16120},{"OPENINTEREST":472,"HIGHESTPRICE":16330,"TURNOVER":1301.275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16270,"VOLUME":160,"OPENINTERESTCHG":-26,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":120,"OPENPRICE":16175,"ZD1_CHG":125,"SETTLEMENTPRICE":16265,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16145,"LOWESTPRICE":16175},{"OPENINTEREST":51,"HIGHESTPRICE":16305,"TURNOVER":16.2675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16305,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":130,"OPENPRICE":16230,"ZD1_CHG":170,"SETTLEMENTPRICE":16265,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":16230},{"OPENINTEREST":25,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16255,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":125,"OPENPRICE":"","ZD1_CHG":125,"SETTLEMENTPRICE":16255,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":""},{"OPENINTEREST":56,"HIGHESTPRICE":16305,"TURNOVER":40.7175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16305,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":110,"OPENPRICE":16235,"ZD1_CHG":130,"SETTLEMENTPRICE":16285,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":16235},{"OPENINTEREST":113,"HIGHESTPRICE":16375,"TURNOVER":122.1025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16295,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":16235,"ZD1_CHG":90,"SETTLEMENTPRICE":16280,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16205,"LOWESTPRICE":16235},{"OPENINTEREST":131,"HIGHESTPRICE":16315,"TURNOVER":57.035,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":125,"OPENPRICE":16315,"ZD1_CHG":95,"SETTLEMENTPRICE":16295,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":16265},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":"","ZD1_CHG":95,"SETTLEMENTPRICE":16265,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16250,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":"","ZD1_CHG":45,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16205,"LOWESTPRICE":""},{"OPENINTEREST":119958,"HIGHESTPRICE":"","TURNOVER":911679.3225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":112281,"OPENINTERESTCHG":3362,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":24340,"HIGHESTPRICE":128500,"TURNOVER":359826.791,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127990,"VOLUME":28134,"OPENINTERESTCHG":-10739,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-640,"OPENPRICE":127690,"ZD1_CHG":-540,"SETTLEMENTPRICE":127890,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128530,"LOWESTPRICE":127480},{"OPENINTEREST":130720,"HIGHESTPRICE":128750,"TURNOVER":1873578.116,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128310,"VOLUME":146143,"OPENINTERESTCHG":6940,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-600,"OPENPRICE":128490,"ZD1_CHG":-490,"SETTLEMENTPRICE":128200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128800,"LOWESTPRICE":127740},{"OPENINTEREST":82737,"HIGHESTPRICE":128980,"TURNOVER":347794.455,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128580,"VOLUME":27076,"OPENINTERESTCHG":4789,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-620,"OPENPRICE":128770,"ZD1_CHG":-490,"SETTLEMENTPRICE":128450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129070,"LOWESTPRICE":128020},{"OPENINTEREST":46735,"HIGHESTPRICE":129260,"TURNOVER":110521.386,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128850,"VOLUME":8588,"OPENINTERESTCHG":1815,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-620,"OPENPRICE":128740,"ZD1_CHG":-460,"SETTLEMENTPRICE":128690,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129310,"LOWESTPRICE":128310},{"OPENINTEREST":19187,"HIGHESTPRICE":129540,"TURNOVER":59930.266,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129120,"VOLUME":4646,"OPENINTERESTCHG":1002,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-610,"OPENPRICE":129090,"ZD1_CHG":-480,"SETTLEMENTPRICE":128990,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129600,"LOWESTPRICE":128600},{"OPENINTEREST":2893,"HIGHESTPRICE":129810,"TURNOVER":17780.829,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129420,"VOLUME":1375,"OPENINTERESTCHG":435,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-510,"OPENPRICE":129630,"ZD1_CHG":-400,"SETTLEMENTPRICE":129310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129820,"LOWESTPRICE":128870},{"OPENINTEREST":2781,"HIGHESTPRICE":130110,"TURNOVER":16964.654,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129730,"VOLUME":1307,"OPENINTERESTCHG":574,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-370,"OPENPRICE":129380,"ZD1_CHG":-430,"SETTLEMENTPRICE":129790,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":130160,"LOWESTPRICE":129180},{"OPENINTEREST":775,"HIGHESTPRICE":130330,"TURNOVER":5059.008,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130000,"VOLUME":389,"OPENINTERESTCHG":-178,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-190,"OPENPRICE":129780,"ZD1_CHG":-240,"SETTLEMENTPRICE":130050,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130240,"LOWESTPRICE":129370},{"OPENINTEREST":2913,"HIGHESTPRICE":131500,"TURNOVER":6891.093,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130250,"VOLUME":530,"OPENINTERESTCHG":107,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-460,"OPENPRICE":130280,"ZD1_CHG":-230,"SETTLEMENTPRICE":130020,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130480,"LOWESTPRICE":129580},{"OPENINTEREST":241,"HIGHESTPRICE":130870,"TURNOVER":260.636,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130200,"VOLUME":20,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-550,"OPENPRICE":130350,"ZD1_CHG":-660,"SETTLEMENTPRICE":130310,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130860,"LOWESTPRICE":130110},{"OPENINTEREST":358,"HIGHESTPRICE":130810,"TURNOVER":287.359,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130660,"VOLUME":22,"OPENINTERESTCHG":12,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-410,"OPENPRICE":130520,"ZD1_CHG":-360,"SETTLEMENTPRICE":130610,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":131020,"LOWESTPRICE":130270},{"OPENINTEREST":9,"HIGHESTPRICE":130920,"TURNOVER":26.184,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130920,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-730,"OPENPRICE":130920,"ZD1_CHG":-730,"SETTLEMENTPRICE":130920,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":131650,"LOWESTPRICE":130920},{"OPENINTEREST":313689,"HIGHESTPRICE":"","TURNOVER":2798920.777,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":218232,"OPENINTERESTCHG":4763,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6773,"HIGHESTPRICE":424410,"TURNOVER":753463.955,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":422850,"VOLUME":17891,"OPENINTERESTCHG":-2621,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1250,"OPENPRICE":418270,"ZD1_CHG":2960,"SETTLEMENTPRICE":421140,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":419890,"LOWESTPRICE":417400},{"OPENINTEREST":42760,"HIGHESTPRICE":425260,"TURNOVER":5794444.235,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423870,"VOLUME":137306,"OPENINTERESTCHG":-503,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1740,"OPENPRICE":419300,"ZD1_CHG":3610,"SETTLEMENTPRICE":422000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":420260,"LOWESTPRICE":418160},{"OPENINTEREST":15038,"HIGHESTPRICE":425300,"TURNOVER":725298.818,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424180,"VOLUME":17169,"OPENINTERESTCHG":-301,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1850,"OPENPRICE":418460,"ZD1_CHG":3590,"SETTLEMENTPRICE":422440,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":420590,"LOWESTPRICE":418460},{"OPENINTEREST":6091,"HIGHESTPRICE":425250,"TURNOVER":212343.846,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424330,"VOLUME":5025,"OPENINTERESTCHG":976,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2390,"OPENPRICE":419200,"ZD1_CHG":4150,"SETTLEMENTPRICE":422570,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":420180,"LOWESTPRICE":418290},{"OPENINTEREST":1160,"HIGHESTPRICE":425190,"TURNOVER":31279.897,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424020,"VOLUME":740,"OPENINTERESTCHG":-13,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2810,"OPENPRICE":418820,"ZD1_CHG":4130,"SETTLEMENTPRICE":422700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":419890,"LOWESTPRICE":418300},{"OPENINTEREST":303,"HIGHESTPRICE":424370,"TURNOVER":4642.915,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423880,"VOLUME":110,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2640,"OPENPRICE":418630,"ZD1_CHG":4440,"SETTLEMENTPRICE":422080,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":419440,"LOWESTPRICE":418630},{"OPENINTEREST":114,"HIGHESTPRICE":423340,"TURNOVER":802.211,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":422740,"VOLUME":19,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2360,"OPENPRICE":420770,"ZD1_CHG":2890,"SETTLEMENTPRICE":422210,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":419850,"LOWESTPRICE":420770},{"OPENINTEREST":61,"HIGHESTPRICE":423150,"TURNOVER":84.418,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":421030,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3290,"OPENPRICE":423150,"ZD1_CHG":2230,"SETTLEMENTPRICE":422090,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":418800,"LOWESTPRICE":421030},{"OPENINTEREST":237,"HIGHESTPRICE":424200,"TURNOVER":1433.952,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424200,"VOLUME":34,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2190,"OPENPRICE":419960,"ZD1_CHG":4640,"SETTLEMENTPRICE":421750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":419560,"LOWESTPRICE":419960},{"OPENINTEREST":79,"HIGHESTPRICE":425980,"TURNOVER":761.266,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425980,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3580,"OPENPRICE":420750,"ZD1_CHG":6640,"SETTLEMENTPRICE":422920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":419340,"LOWESTPRICE":420710},{"OPENINTEREST":33,"HIGHESTPRICE":423390,"TURNOVER":211.211,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":422170,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3140,"OPENPRICE":422310,"ZD1_CHG":2890,"SETTLEMENTPRICE":422420,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":419280,"LOWESTPRICE":421940},{"OPENINTEREST":19,"HIGHESTPRICE":424090,"TURNOVER":465.219,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":421800,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3290,"OPENPRICE":422360,"ZD1_CHG":2170,"SETTLEMENTPRICE":422920,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":419630,"LOWESTPRICE":421800},{"OPENINTEREST":72668,"HIGHESTPRICE":"","TURNOVER":7525231.943,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":178330,"OPENINTERESTCHG":-2459,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":23176,"HIGHESTPRICE":2650,"TURNOVER":95900.428,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2640,"VOLUME":18226,"OPENINTERESTCHG":-9878,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2624,"ZD1_CHG":18,"SETTLEMENTPRICE":2630,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2622,"LOWESTPRICE":2603},{"OPENINTEREST":228594,"HIGHESTPRICE":2651,"TURNOVER":1191858.194,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2648,"VOLUME":226603,"OPENINTERESTCHG":-52356,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2614,"ZD1_CHG":24,"SETTLEMENTPRICE":2629,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2624,"LOWESTPRICE":2605},{"OPENINTEREST":120052,"HIGHESTPRICE":2666,"TURNOVER":233497.7,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2664,"VOLUME":44127,"OPENINTERESTCHG":11602,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2636,"ZD1_CHG":22,"SETTLEMENTPRICE":2645,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2642,"LOWESTPRICE":2626},{"OPENINTEREST":50015,"HIGHESTPRICE":2680,"TURNOVER":100356.192,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2679,"VOLUME":18884,"OPENINTERESTCHG":8323,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2649,"ZD1_CHG":19,"SETTLEMENTPRICE":2657,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2660,"LOWESTPRICE":2639},{"OPENINTEREST":144092,"HIGHESTPRICE":2694,"TURNOVER":398982.61,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2689,"VOLUME":74613,"OPENINTERESTCHG":15489,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2661,"ZD1_CHG":13,"SETTLEMENTPRICE":2673,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2676,"LOWESTPRICE":2656},{"OPENINTEREST":7116,"HIGHESTPRICE":2714,"TURNOVER":18331.884,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2709,"VOLUME":3401,"OPENINTERESTCHG":2660,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2700,"ZD1_CHG":13,"SETTLEMENTPRICE":2695,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2696,"LOWESTPRICE":2684},{"OPENINTEREST":1006,"HIGHESTPRICE":2735,"TURNOVER":924.076,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2730,"VOLUME":170,"OPENINTERESTCHG":46,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2706,"ZD1_CHG":8,"SETTLEMENTPRICE":2717,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2722,"LOWESTPRICE":2706},{"OPENINTEREST":276,"HIGHESTPRICE":2754,"TURNOVER":389.066,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2754,"VOLUME":71,"OPENINTERESTCHG":43,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2737,"ZD1_CHG":13,"SETTLEMENTPRICE":2739,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2741,"LOWESTPRICE":2731},{"OPENINTEREST":2500,"HIGHESTPRICE":2773,"TURNOVER":3528.294,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2771,"VOLUME":639,"OPENINTERESTCHG":230,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2750,"ZD1_CHG":11,"SETTLEMENTPRICE":2760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2760,"LOWESTPRICE":2747},{"OPENINTEREST":71,"HIGHESTPRICE":2786,"TURNOVER":27.808,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2786,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2782,"ZD1_CHG":7,"SETTLEMENTPRICE":2780,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2779,"LOWESTPRICE":2774},{"OPENINTEREST":198,"HIGHESTPRICE":2818,"TURNOVER":151.578,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2818,"VOLUME":27,"OPENINTERESTCHG":12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2801,"ZD1_CHG":10,"SETTLEMENTPRICE":2807,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2808,"LOWESTPRICE":2800},{"OPENINTEREST":45,"HIGHESTPRICE":2834,"TURNOVER":163.82,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2832,"VOLUME":29,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2824,"ZD1_CHG":10,"SETTLEMENTPRICE":2824,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2822,"LOWESTPRICE":2820},{"OPENINTEREST":577141,"HIGHESTPRICE":"","TURNOVER":2044111.65,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":386795,"OPENINTERESTCHG":-23820,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":768,"HIGHESTPRICE":23240,"TURNOVER":1598.655,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":69,"OPENINTERESTCHG":-46,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":30,"OPENPRICE":23205,"ZD1_CHG":65,"SETTLEMENTPRICE":23165,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23135,"LOWESTPRICE":23075},{"OPENINTEREST":10308,"HIGHESTPRICE":23305,"TURNOVER":135209.505,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23215,"VOLUME":5830,"OPENINTERESTCHG":-1358,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":23255,"ZD1_CHG":25,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":23100},{"OPENINTEREST":9394,"HIGHESTPRICE":23315,"TURNOVER":96398.73,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23270,"VOLUME":4150,"OPENINTERESTCHG":1210,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-15,"OPENPRICE":23315,"ZD1_CHG":30,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23135},{"OPENINTEREST":264,"HIGHESTPRICE":23300,"TURNOVER":19589.425,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23265,"VOLUME":842,"OPENINTERESTCHG":15,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":10,"OPENPRICE":23255,"ZD1_CHG":10,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23255,"LOWESTPRICE":23170},{"OPENINTEREST":90,"HIGHESTPRICE":23275,"TURNOVER":279.05,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23245,"VOLUME":12,"OPENINTERESTCHG":-6,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-40,"OPENPRICE":23270,"ZD1_CHG":-45,"SETTLEMENTPRICE":23250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23290,"LOWESTPRICE":23210},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23080,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23080,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23105,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23105,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":23125,"TURNOVER":23.125,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23125,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-110,"OPENPRICE":23125,"ZD1_CHG":-110,"SETTLEMENTPRICE":23125,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23235,"LOWESTPRICE":23125},{"OPENINTEREST":20842,"HIGHESTPRICE":"","TURNOVER":253098.49,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10904,"OPENINTERESTCHG":-184,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":945,"HIGHESTPRICE":1001.7,"TURNOVER":315330.204,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":999.02,"VOLUME":3173,"OPENINTERESTCHG":-1411,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-2.54,"OPENPRICE":991.22,"ZD1_CHG":2.7,"SETTLEMENTPRICE":993.78,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":996.32,"LOWESTPRICE":987.78},{"OPENINTEREST":186533,"HIGHESTPRICE":999.72,"TURNOVER":27014695.924,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":999.28,"VOLUME":271842,"OPENINTERESTCHG":-2318,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.74,"OPENPRICE":992.32,"ZD1_CHG":0.78,"SETTLEMENTPRICE":993.76,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":998.5,"LOWESTPRICE":988.46},{"OPENINTEREST":453,"HIGHESTPRICE":1000.82,"TURNOVER":90068.908,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":999.84,"VOLUME":905,"OPENINTERESTCHG":133,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.58,"OPENPRICE":993.04,"ZD1_CHG":0.04,"SETTLEMENTPRICE":995.22,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":999.8,"LOWESTPRICE":989.74},{"OPENINTEREST":121699,"HIGHESTPRICE":1002,"TURNOVER":5135521.848,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1001.56,"VOLUME":51565,"OPENINTERESTCHG":2407,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5,"OPENPRICE":994.76,"ZD1_CHG":0.64,"SETTLEMENTPRICE":995.92,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1000.92,"LOWESTPRICE":990.62},{"OPENINTEREST":46099,"HIGHESTPRICE":1004.06,"TURNOVER":1773259.346,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1003.5,"VOLUME":17777,"OPENINTERESTCHG":1364,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.3,"OPENPRICE":995.48,"ZD1_CHG":0.7,"SETTLEMENTPRICE":997.5,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":1002.8,"LOWESTPRICE":992.64},{"OPENINTEREST":12054,"HIGHESTPRICE":1005.66,"TURNOVER":366427.212,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1004.92,"VOLUME":3666,"OPENINTERESTCHG":1042,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.24,"OPENPRICE":997.98,"ZD1_CHG":0.16,"SETTLEMENTPRICE":999.52,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":1004.76,"LOWESTPRICE":994.64},{"OPENINTEREST":8462,"HIGHESTPRICE":1008,"TURNOVER":73427.266,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1007.94,"VOLUME":733,"OPENINTERESTCHG":228,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.24,"OPENPRICE":1000.36,"ZD1_CHG":0.98,"SETTLEMENTPRICE":1001.72,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1006.96,"LOWESTPRICE":997.02},{"OPENINTEREST":2938,"HIGHESTPRICE":1010.72,"TURNOVER":73400.622,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":1009.58,"VOLUME":731,"OPENINTERESTCHG":247,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.82,"OPENPRICE":1002.96,"ZD1_CHG":0.66,"SETTLEMENTPRICE":1004.1,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":1008.92,"LOWESTPRICE":999.8},{"OPENINTEREST":379183,"HIGHESTPRICE":"","TURNOVER":34842131.33,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":350392,"OPENINTERESTCHG":1692,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5143,"HIGHESTPRICE":17189,"TURNOVER":224743.0305,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17171,"VOLUME":8921,"OPENINTERESTCHG":-2311,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":113,"OPENPRICE":16567,"ZD1_CHG":489,"SETTLEMENTPRICE":16795,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16682,"LOWESTPRICE":16458},{"OPENINTEREST":261945,"HIGHESTPRICE":17223,"TURNOVER":19308757.9785,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17215,"VOLUME":765356,"OPENINTERESTCHG":1409,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":128,"OPENPRICE":16600,"ZD1_CHG":525,"SETTLEMENTPRICE":16818,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16690,"LOWESTPRICE":16478},{"OPENINTEREST":16599,"HIGHESTPRICE":17241,"TURNOVER":1950181.2525,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17231,"VOLUME":77271,"OPENINTERESTCHG":726,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":113,"OPENPRICE":16620,"ZD1_CHG":519,"SETTLEMENTPRICE":16825,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16712,"LOWESTPRICE":16500},{"OPENINTEREST":154844,"HIGHESTPRICE":17260,"TURNOVER":3588343.671,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17255,"VOLUME":141834,"OPENINTERESTCHG":3007,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":117,"OPENPRICE":16620,"ZD1_CHG":506,"SETTLEMENTPRICE":16866,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16749,"LOWESTPRICE":16516},{"OPENINTEREST":9283,"HIGHESTPRICE":17285,"TURNOVER":449532.918,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17280,"VOLUME":17754,"OPENINTERESTCHG":-334,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":113,"OPENPRICE":16649,"ZD1_CHG":513,"SETTLEMENTPRICE":16880,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16767,"LOWESTPRICE":16543},{"OPENINTEREST":72260,"HIGHESTPRICE":17299,"TURNOVER":5074041.6045,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17289,"VOLUME":200251,"OPENINTERESTCHG":6917,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":125,"OPENPRICE":16623,"ZD1_CHG":522,"SETTLEMENTPRICE":16892,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16767,"LOWESTPRICE":16553},{"OPENINTEREST":2948,"HIGHESTPRICE":17308,"TURNOVER":61341.717,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17305,"VOLUME":2411,"OPENINTERESTCHG":103,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":157,"OPENPRICE":16663,"ZD1_CHG":501,"SETTLEMENTPRICE":16961,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16804,"LOWESTPRICE":16571},{"OPENINTEREST":15452,"HIGHESTPRICE":17326,"TURNOVER":458477.9475,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17314,"VOLUME":18010,"OPENINTERESTCHG":2611,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":139,"OPENPRICE":16721,"ZD1_CHG":482,"SETTLEMENTPRICE":16971,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16832,"LOWESTPRICE":16588},{"OPENINTEREST":5950,"HIGHESTPRICE":17341,"TURNOVER":130360.512,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17341,"VOLUME":5115,"OPENINTERESTCHG":-23,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":179,"OPENPRICE":16706,"ZD1_CHG":530,"SETTLEMENTPRICE":16990,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16811,"LOWESTPRICE":16603},{"OPENINTEREST":5909,"HIGHESTPRICE":17350,"TURNOVER":110431.3335,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17334,"VOLUME":4334,"OPENINTERESTCHG":347,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":143,"OPENPRICE":16712,"ZD1_CHG":491,"SETTLEMENTPRICE":16986,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16843,"LOWESTPRICE":16615},{"OPENINTEREST":4212,"HIGHESTPRICE":17361,"TURNOVER":187286.0745,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17357,"VOLUME":7344,"OPENINTERESTCHG":704,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":154,"OPENPRICE":16706,"ZD1_CHG":510,"SETTLEMENTPRICE":17001,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16847,"LOWESTPRICE":16627},{"OPENINTEREST":1577,"HIGHESTPRICE":17383,"TURNOVER":126141.381,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":17367,"VOLUME":4949,"OPENINTERESTCHG":95,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":136,"OPENPRICE":16749,"ZD1_CHG":511,"SETTLEMENTPRICE":16992,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16856,"LOWESTPRICE":16665},{"OPENINTEREST":556122,"HIGHESTPRICE":"","TURNOVER":31669639.4205,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1253550,"OPENINTERESTCHG":13251,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4940,"HIGHESTPRICE":3077,"TURNOVER":10235.248,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3065,"VOLUME":3346,"OPENINTERESTCHG":-2167,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3043,"ZD1_CHG":23,"SETTLEMENTPRICE":3058,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3042,"LOWESTPRICE":3043},{"OPENINTEREST":1100758,"HIGHESTPRICE":3129,"TURNOVER":2680864.39,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3112,"VOLUME":862249,"OPENINTERESTCHG":-153245,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":29,"OPENPRICE":3081,"ZD1_CHG":32,"SETTLEMENTPRICE":3109,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3081},{"OPENINTEREST":382659,"HIGHESTPRICE":3146,"TURNOVER":220999.273,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3124,"VOLUME":70598,"OPENINTERESTCHG":18808,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":32,"OPENPRICE":3103,"ZD1_CHG":26,"SETTLEMENTPRICE":3130,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3098,"LOWESTPRICE":3103},{"OPENINTEREST":11791,"HIGHESTPRICE":3162,"TURNOVER":8379.533,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3149,"VOLUME":2666,"OPENINTERESTCHG":912,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":34,"OPENPRICE":3115,"ZD1_CHG":40,"SETTLEMENTPRICE":3143,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3109,"LOWESTPRICE":3114},{"OPENINTEREST":1117363,"HIGHESTPRICE":3170,"TURNOVER":1819105.312,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3158,"VOLUME":577197,"OPENINTERESTCHG":83863,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":30,"OPENPRICE":3124,"ZD1_CHG":37,"SETTLEMENTPRICE":3151,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3123},{"OPENINTEREST":527,"HIGHESTPRICE":3171,"TURNOVER":284.267,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3161,"VOLUME":90,"OPENINTERESTCHG":12,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":30,"OPENPRICE":3137,"ZD1_CHG":33,"SETTLEMENTPRICE":3158,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3137},{"OPENINTEREST":187785,"HIGHESTPRICE":3182,"TURNOVER":88253.15,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3173,"VOLUME":27885,"OPENINTERESTCHG":15307,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":28,"OPENPRICE":3143,"ZD1_CHG":37,"SETTLEMENTPRICE":3164,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3136,"LOWESTPRICE":3138},{"OPENINTEREST":19688,"HIGHESTPRICE":3182,"TURNOVER":1240.541,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3173,"VOLUME":393,"OPENINTERESTCHG":231,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":15,"OPENPRICE":3149,"ZD1_CHG":32,"SETTLEMENTPRICE":3156,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3141,"LOWESTPRICE":3149},{"OPENINTEREST":34144,"HIGHESTPRICE":3184,"TURNOVER":31973.006,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3184,"VOLUME":10075,"OPENINTERESTCHG":3312,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":27,"OPENPRICE":3147,"ZD1_CHG":38,"SETTLEMENTPRICE":3173,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3146,"LOWESTPRICE":3147},{"OPENINTEREST":243,"HIGHESTPRICE":3182,"TURNOVER":136.45,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3182,"VOLUME":43,"OPENINTERESTCHG":-5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":3168,"ZD1_CHG":29,"SETTLEMENTPRICE":3173,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3153,"LOWESTPRICE":3166},{"OPENINTEREST":321,"HIGHESTPRICE":3188,"TURNOVER":343.23,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3188,"VOLUME":108,"OPENINTERESTCHG":18,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":24,"OPENPRICE":3169,"ZD1_CHG":34,"SETTLEMENTPRICE":3178,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3154,"LOWESTPRICE":3168},{"OPENINTEREST":74,"HIGHESTPRICE":3191,"TURNOVER":95.385,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3188,"VOLUME":30,"OPENINTERESTCHG":17,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3175,"ZD1_CHG":25,"SETTLEMENTPRICE":3179,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3163,"LOWESTPRICE":3172},{"OPENINTEREST":2860293,"HIGHESTPRICE":"","TURNOVER":4861909.785,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1554680,"OPENINTERESTCHG":-32937,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":3365,"TURNOVER":155.875,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":47,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":12,"OPENPRICE":3365,"ZD1_CHG":23,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3304,"LOWESTPRICE":3239},{"OPENINTEREST":1,"HIGHESTPRICE":3301,"TURNOVER":3.301,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3301,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-26,"OPENPRICE":3301,"ZD1_CHG":-26,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3301},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3403,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3412,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":9,"OPENPRICE":"","ZD1_CHG":9,"SETTLEMENTPRICE":3412,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":""},{"OPENINTEREST":41,"HIGHESTPRICE":3427,"TURNOVER":20.477,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3408,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":4,"OPENPRICE":3427,"ZD1_CHG":0,"SETTLEMENTPRICE":3412,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3408,"LOWESTPRICE":3405},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3403,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":24,"OPENPRICE":"","ZD1_CHG":24,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3379,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3405,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":36,"OPENPRICE":"","ZD1_CHG":36,"SETTLEMENTPRICE":3405,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3398,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":9,"OPENPRICE":"","ZD1_CHG":9,"SETTLEMENTPRICE":3398,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3419,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":4,"OPENPRICE":"","ZD1_CHG":4,"SETTLEMENTPRICE":3419,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3415,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3406,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":31,"OPENPRICE":"","ZD1_CHG":31,"SETTLEMENTPRICE":3406,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3375,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":3420,"TURNOVER":3.42,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3420,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":40,"OPENPRICE":3420,"ZD1_CHG":40,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3380,"LOWESTPRICE":3420},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3434,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3434,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3434,"LOWESTPRICE":""},{"OPENINTEREST":64,"HIGHESTPRICE":"","TURNOVER":183.073,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":55,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4757,"HIGHESTPRICE":3315,"TURNOVER":4106.22,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3305,"VOLUME":1243,"OPENINTERESTCHG":-482,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":15,"OPENPRICE":3285,"ZD1_CHG":17,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":3285},{"OPENINTEREST":752064,"HIGHESTPRICE":3379,"TURNOVER":1289903.116,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3371,"VOLUME":383489,"OPENINTERESTCHG":-68292,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":24,"OPENPRICE":3342,"ZD1_CHG":32,"SETTLEMENTPRICE":3363,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":3339},{"OPENINTEREST":378136,"HIGHESTPRICE":3382,"TURNOVER":137348.613,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3375,"VOLUME":40778,"OPENINTERESTCHG":3998,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":26,"OPENPRICE":3339,"ZD1_CHG":33,"SETTLEMENTPRICE":3368,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3342,"LOWESTPRICE":3339},{"OPENINTEREST":1249,"HIGHESTPRICE":3385,"TURNOVER":2147.868,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3376,"VOLUME":637,"OPENINTERESTCHG":179,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":28,"OPENPRICE":3344,"ZD1_CHG":33,"SETTLEMENTPRICE":3371,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3343,"LOWESTPRICE":3344},{"OPENINTEREST":874776,"HIGHESTPRICE":3382,"TURNOVER":949383.13,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3373,"VOLUME":281900,"OPENINTERESTCHG":95404,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":23,"OPENPRICE":3347,"ZD1_CHG":29,"SETTLEMENTPRICE":3367,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3344,"LOWESTPRICE":3344},{"OPENINTEREST":204,"HIGHESTPRICE":3388,"TURNOVER":310.54,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":92,"OPENINTERESTCHG":13,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":24,"OPENPRICE":3366,"ZD1_CHG":27,"SETTLEMENTPRICE":3375,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3351,"LOWESTPRICE":3366},{"OPENINTEREST":25011,"HIGHESTPRICE":3391,"TURNOVER":60362.758,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3380,"VOLUME":17866,"OPENINTERESTCHG":11304,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":24,"OPENPRICE":3354,"ZD1_CHG":26,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3354,"LOWESTPRICE":3354},{"OPENINTEREST":143,"HIGHESTPRICE":3400,"TURNOVER":47.349,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":14,"OPENINTERESTCHG":-9,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3367,"ZD1_CHG":23,"SETTLEMENTPRICE":3382,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3363},{"OPENINTEREST":11359,"HIGHESTPRICE":3386,"TURNOVER":13178.238,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3384,"VOLUME":3901,"OPENINTERESTCHG":1365,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":26,"OPENPRICE":3358,"ZD1_CHG":32,"SETTLEMENTPRICE":3378,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3352,"LOWESTPRICE":3354},{"OPENINTEREST":8,"HIGHESTPRICE":3386,"TURNOVER":6.772,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3386,"ZD1_CHG":25,"SETTLEMENTPRICE":3386,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3361,"LOWESTPRICE":3386},{"OPENINTEREST":23,"HIGHESTPRICE":3392,"TURNOVER":3.392,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":27,"OPENPRICE":3392,"ZD1_CHG":27,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3365,"LOWESTPRICE":3392},{"OPENINTEREST":27,"HIGHESTPRICE":3398,"TURNOVER":13.571,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3398,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":22,"OPENPRICE":3391,"ZD1_CHG":28,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3370,"LOWESTPRICE":3391},{"OPENINTEREST":2047757,"HIGHESTPRICE":"","TURNOVER":2456811.567,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":729927,"OPENINTERESTCHG":43482,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6272,"HIGHESTPRICE":14000,"TURNOVER":20690.2675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13965,"VOLUME":2969,"OPENINTERESTCHG":-611,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":13960,"ZD1_CHG":-75,"SETTLEMENTPRICE":13935,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14040,"LOWESTPRICE":13875},{"OPENINTEREST":111304,"HIGHESTPRICE":14050,"TURNOVER":1244140.005,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14010,"VOLUME":178034,"OPENINTERESTCHG":3267,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-115,"OPENPRICE":13995,"ZD1_CHG":-80,"SETTLEMENTPRICE":13975,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14090,"LOWESTPRICE":13915},{"OPENINTEREST":38161,"HIGHESTPRICE":14050,"TURNOVER":282136.18,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14030,"VOLUME":40334,"OPENINTERESTCHG":6529,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":14000,"ZD1_CHG":-50,"SETTLEMENTPRICE":13985,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14080,"LOWESTPRICE":13930},{"OPENINTEREST":4066,"HIGHESTPRICE":14055,"TURNOVER":11032.7625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14035,"VOLUME":1576,"OPENINTERESTCHG":150,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14020,"ZD1_CHG":-65,"SETTLEMENTPRICE":14000,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14100,"LOWESTPRICE":13950},{"OPENINTEREST":1797,"HIGHESTPRICE":14085,"TURNOVER":6604.9775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14075,"VOLUME":941,"OPENINTERESTCHG":78,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14065,"ZD1_CHG":-45,"SETTLEMENTPRICE":14035,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14120,"LOWESTPRICE":13980},{"OPENINTEREST":233,"HIGHESTPRICE":14100,"TURNOVER":1047.575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14100,"VOLUME":149,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14075,"ZD1_CHG":-60,"SETTLEMENTPRICE":14060,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14160,"LOWESTPRICE":14020},{"OPENINTEREST":171,"HIGHESTPRICE":14180,"TURNOVER":190.015,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":27,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14125,"ZD1_CHG":5,"SETTLEMENTPRICE":14075,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14175,"LOWESTPRICE":14050},{"OPENINTEREST":76,"HIGHESTPRICE":14110,"TURNOVER":49.3475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14090,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14105,"ZD1_CHG":-85,"SETTLEMENTPRICE":14095,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14175,"LOWESTPRICE":14090},{"OPENINTEREST":263,"HIGHESTPRICE":14165,"TURNOVER":134.2575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14165,"VOLUME":19,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":14155,"ZD1_CHG":-25,"SETTLEMENTPRICE":14130,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14190,"LOWESTPRICE":14075},{"OPENINTEREST":34,"HIGHESTPRICE":14175,"TURNOVER":42.3925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14110,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14175,"ZD1_CHG":-120,"SETTLEMENTPRICE":14130,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14230,"LOWESTPRICE":14110},{"OPENINTEREST":32,"HIGHESTPRICE":14150,"TURNOVER":77.715,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14120,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":14130,"ZD1_CHG":-80,"SETTLEMENTPRICE":14130,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14200,"LOWESTPRICE":14115},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14220,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14220,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14220,"LOWESTPRICE":""},{"OPENINTEREST":162418,"HIGHESTPRICE":"","TURNOVER":1566145.495,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":224073,"OPENINTERESTCHG":9440,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":179,"HIGHESTPRICE":597.7,"TURNOVER":993.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":581,"VOLUME":17,"OPENINTERESTCHG":-8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-55.9,"OPENPRICE":591,"ZD1_CHG":-59.1,"SETTLEMENTPRICE":584.2,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":640.1,"LOWESTPRICE":576.8},{"OPENINTEREST":43480,"HIGHESTPRICE":604.8,"TURNOVER":9072236.19,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":596.5,"VOLUME":153166,"OPENINTERESTCHG":1781,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.6,"OPENPRICE":586,"ZD1_CHG":22.8,"SETTLEMENTPRICE":592.3,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":573.7,"LOWESTPRICE":581.8},{"OPENINTEREST":17523,"HIGHESTPRICE":590.3,"TURNOVER":1737163.69,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":580.8,"VOLUME":30033,"OPENINTERESTCHG":691,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.6,"OPENPRICE":572.1,"ZD1_CHG":18,"SETTLEMENTPRICE":578.4,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":562.8,"LOWESTPRICE":569.3},{"OPENINTEREST":11081,"HIGHESTPRICE":577.4,"TURNOVER":473613.88,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":567,"VOLUME":8357,"OPENINTERESTCHG":1143,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.5,"OPENPRICE":561.5,"ZD1_CHG":12.8,"SETTLEMENTPRICE":566.7,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":554.2,"LOWESTPRICE":558.5},{"OPENINTEREST":5328,"HIGHESTPRICE":566.2,"TURNOVER":158754.17,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":555,"VOLUME":2861,"OPENINTERESTCHG":797,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7,"OPENPRICE":553.7,"ZD1_CHG":7.2,"SETTLEMENTPRICE":554.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":547.8,"LOWESTPRICE":548.6},{"OPENINTEREST":1106,"HIGHESTPRICE":553.7,"TURNOVER":12732.44,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":546.7,"VOLUME":233,"OPENINTERESTCHG":17,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.8,"OPENPRICE":546,"ZD1_CHG":5.1,"SETTLEMENTPRICE":546.4,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":541.6,"LOWESTPRICE":541.8},{"OPENINTEREST":2049,"HIGHESTPRICE":545.7,"TURNOVER":20415.76,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537.8,"VOLUME":379,"OPENINTERESTCHG":21,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":542.1,"ZD1_CHG":1.4,"SETTLEMENTPRICE":538.6,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":536.4,"LOWESTPRICE":534.3},{"OPENINTEREST":737,"HIGHESTPRICE":539.7,"TURNOVER":1389.58,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532.6,"VOLUME":26,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.4,"OPENPRICE":534,"ZD1_CHG":-0.4,"SETTLEMENTPRICE":534.4,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":533,"LOWESTPRICE":531.6},{"OPENINTEREST":135,"HIGHESTPRICE":529.2,"TURNOVER":262.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.9,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.3,"OPENPRICE":526.4,"ZD1_CHG":-8,"SETTLEMENTPRICE":524.6,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":531.9,"LOWESTPRICE":518.7},{"OPENINTEREST":219,"HIGHESTPRICE":527.6,"TURNOVER":1200.42,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522,"VOLUME":23,"OPENINTERESTCHG":9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.3,"OPENPRICE":520,"ZD1_CHG":-1.2,"SETTLEMENTPRICE":521.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":523.2,"LOWESTPRICE":515.9},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":519.2,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":519.2,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.7,"OPENPRICE":"","ZD1_CHG":-0.7,"SETTLEMENTPRICE":517.3,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":518,"LOWESTPRICE":""},{"OPENINTEREST":49,"HIGHESTPRICE":521.5,"TURNOVER":258.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.9,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.9,"OPENPRICE":521.5,"ZD1_CHG":-8.9,"SETTLEMENTPRICE":517.9,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":523.8,"LOWESTPRICE":514.9},{"OPENINTEREST":141,"HIGHESTPRICE":513,"TURNOVER":767.57,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.9,"VOLUME":15,"OPENINTERESTCHG":10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.7,"OPENPRICE":513,"ZD1_CHG":-3.1,"SETTLEMENTPRICE":511.7,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":511,"LOWESTPRICE":507.9},{"OPENINTEREST":89,"HIGHESTPRICE":502.9,"TURNOVER":401.73,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":501,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.1,"OPENPRICE":502.2,"ZD1_CHG":-1,"SETTLEMENTPRICE":502.1,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":502,"LOWESTPRICE":501},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":506.5,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":508.5,"LOWESTPRICE":""},{"OPENINTEREST":65,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":501.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":501.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":501.6,"LOWESTPRICE":""},{"OPENINTEREST":56,"HIGHESTPRICE":499.5,"TURNOVER":299.51,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499.5,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.5,"OPENPRICE":499.4,"ZD1_CHG":-0.1,"SETTLEMENTPRICE":499.1,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":499.6,"LOWESTPRICE":499},{"OPENINTEREST":107,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":498.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":498.5,"LOWESTPRICE":""},{"OPENINTEREST":75,"HIGHESTPRICE":497.2,"TURNOVER":49.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497.2,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1,"OPENPRICE":497.2,"ZD1_CHG":-1,"SETTLEMENTPRICE":497.2,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":498.2,"LOWESTPRICE":497.2},{"OPENINTEREST":82458,"HIGHESTPRICE":"","TURNOVER":11480539.13,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":195135,"OPENINTERESTCHG":4457,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1051,"HIGHESTPRICE":5560,"TURNOVER":1474.101,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5380,"VOLUME":277,"OPENINTERESTCHG":-202,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":443,"OPENPRICE":4858,"ZD1_CHG":502,"SETTLEMENTPRICE":5321,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4878,"LOWESTPRICE":4858},{"OPENINTEREST":59359,"HIGHESTPRICE":4861,"TURNOVER":575967.134,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4765,"VOLUME":119866,"OPENINTERESTCHG":-5127,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":77,"OPENPRICE":4848,"ZD1_CHG":37,"SETTLEMENTPRICE":4805,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4728,"LOWESTPRICE":4748},{"OPENINTEREST":47181,"HIGHESTPRICE":4688,"TURNOVER":239053.052,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4593,"VOLUME":51620,"OPENINTERESTCHG":-736,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":65,"OPENPRICE":4627,"ZD1_CHG":27,"SETTLEMENTPRICE":4631,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4566,"LOWESTPRICE":4582},{"OPENINTEREST":33763,"HIGHESTPRICE":4538,"TURNOVER":117991.364,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4459,"VOLUME":26304,"OPENINTERESTCHG":4084,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":64,"OPENPRICE":4472,"ZD1_CHG":38,"SETTLEMENTPRICE":4485,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4421,"LOWESTPRICE":4436},{"OPENINTEREST":4994,"HIGHESTPRICE":4404,"TURNOVER":18632.468,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4316,"VOLUME":4286,"OPENINTERESTCHG":1357,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":55,"OPENPRICE":4357,"ZD1_CHG":24,"SETTLEMENTPRICE":4347,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4292,"LOWESTPRICE":4301},{"OPENINTEREST":331,"HIGHESTPRICE":4310,"TURNOVER":936.157,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4226,"VOLUME":220,"OPENINTERESTCHG":-34,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":51,"OPENPRICE":4268,"ZD1_CHG":22,"SETTLEMENTPRICE":4255,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4204,"LOWESTPRICE":4216},{"OPENINTEREST":136,"HIGHESTPRICE":4215,"TURNOVER":62.822,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4185,"VOLUME":15,"OPENINTERESTCHG":-6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":67,"OPENPRICE":4176,"ZD1_CHG":64,"SETTLEMENTPRICE":4188,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4121,"LOWESTPRICE":4157},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4004,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4004,"LOWESTPRICE":""},{"OPENINTEREST":73,"HIGHESTPRICE":4068,"TURNOVER":40.592,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4059,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":94,"OPENPRICE":4037,"ZD1_CHG":94,"SETTLEMENTPRICE":4059,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3965,"LOWESTPRICE":4037},{"OPENINTEREST":24,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3949,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3949,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3949,"LOWESTPRICE":""},{"OPENINTEREST":56,"HIGHESTPRICE":3965,"TURNOVER":19.787,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3965,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":20,"OPENPRICE":3927,"ZD1_CHG":28,"SETTLEMENTPRICE":3957,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3937,"LOWESTPRICE":3927},{"OPENINTEREST":32,"HIGHESTPRICE":3954,"TURNOVER":19.683,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3912,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":69,"OPENPRICE":3909,"ZD1_CHG":45,"SETTLEMENTPRICE":3936,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3867,"LOWESTPRICE":3909},{"OPENINTEREST":147020,"HIGHESTPRICE":"","TURNOVER":954197.16,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":202608,"OPENINTERESTCHG":-661,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4369,"HIGHESTPRICE":5720,"TURNOVER":1885.98,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":5710,"VOLUME":337,"OPENINTERESTCHG":-173,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":578,"OPENPRICE":5111,"ZD1_CHG":692,"SETTLEMENTPRICE":5596,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5018,"LOWESTPRICE":5040},{"OPENINTEREST":37276,"HIGHESTPRICE":4014,"TURNOVER":796109.807,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3908,"VOLUME":201995,"OPENINTERESTCHG":-3805,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":2,"OPENPRICE":4014,"ZD1_CHG":-31,"SETTLEMENTPRICE":3941,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3939,"LOWESTPRICE":3857},{"OPENINTEREST":227418,"HIGHESTPRICE":3748,"TURNOVER":3820955.168,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3638,"VOLUME":1041002,"OPENINTERESTCHG":-18319,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-17,"OPENPRICE":3729,"ZD1_CHG":-49,"SETTLEMENTPRICE":3670,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3687,"LOWESTPRICE":3620},{"OPENINTEREST":66942,"HIGHESTPRICE":3569,"TURNOVER":124744.781,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3503,"VOLUME":35477,"OPENINTERESTCHG":5998,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":7,"OPENPRICE":3560,"ZD1_CHG":-6,"SETTLEMENTPRICE":3516,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3509,"LOWESTPRICE":3470},{"OPENINTEREST":104561,"HIGHESTPRICE":3489,"TURNOVER":318744.68,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3450,"VOLUME":92307,"OPENINTERESTCHG":-2352,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":15,"OPENPRICE":3483,"ZD1_CHG":12,"SETTLEMENTPRICE":3453,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3438,"LOWESTPRICE":3404},{"OPENINTEREST":12921,"HIGHESTPRICE":3442,"TURNOVER":28796.522,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3395,"VOLUME":8486,"OPENINTERESTCHG":4715,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":27,"OPENPRICE":3442,"ZD1_CHG":29,"SETTLEMENTPRICE":3393,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3366,"LOWESTPRICE":3347},{"OPENINTEREST":4642,"HIGHESTPRICE":3362,"TURNOVER":41528.36,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":12462,"OPENINTERESTCHG":-627,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":35,"OPENPRICE":3358,"ZD1_CHG":45,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3297,"LOWESTPRICE":3288},{"OPENINTEREST":347,"HIGHESTPRICE":3315,"TURNOVER":647.97,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":197,"OPENINTERESTCHG":-14,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":32,"OPENPRICE":3295,"ZD1_CHG":37,"SETTLEMENTPRICE":3289,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3257,"LOWESTPRICE":3252},{"OPENINTEREST":4192,"HIGHESTPRICE":3295,"TURNOVER":15847.752,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3275,"VOLUME":4847,"OPENINTERESTCHG":-366,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":34,"OPENPRICE":3281,"ZD1_CHG":40,"SETTLEMENTPRICE":3269,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3235,"LOWESTPRICE":3230},{"OPENINTEREST":399,"HIGHESTPRICE":3260,"TURNOVER":355.923,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3249,"VOLUME":110,"OPENINTERESTCHG":52,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":23,"OPENPRICE":3232,"ZD1_CHG":37,"SETTLEMENTPRICE":3235,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3212,"LOWESTPRICE":3204},{"OPENINTEREST":1064,"HIGHESTPRICE":3242,"TURNOVER":2246.361,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3221,"VOLUME":697,"OPENINTERESTCHG":-63,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":34,"OPENPRICE":3210,"ZD1_CHG":33,"SETTLEMENTPRICE":3222,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3188,"LOWESTPRICE":3192},{"OPENINTEREST":766,"HIGHESTPRICE":3223,"TURNOVER":803.518,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3203,"VOLUME":251,"OPENINTERESTCHG":28,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":34,"OPENPRICE":3200,"ZD1_CHG":36,"SETTLEMENTPRICE":3201,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3167,"LOWESTPRICE":3175},{"OPENINTEREST":464897,"HIGHESTPRICE":"","TURNOVER":5152666.822,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1398168,"OPENINTERESTCHG":-14926,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":31694,"HIGHESTPRICE":4815,"TURNOVER":104859.789,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4802,"VOLUME":22058,"OPENINTERESTCHG":-2425,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":41,"OPENPRICE":4758,"ZD1_CHG":90,"SETTLEMENTPRICE":4753,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4712,"LOWESTPRICE":4685},{"OPENINTEREST":266197,"HIGHESTPRICE":4668,"TURNOVER":2143433.802,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4651,"VOLUME":466325,"OPENINTERESTCHG":-4351,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":40,"OPENPRICE":4571,"ZD1_CHG":95,"SETTLEMENTPRICE":4596,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4556,"LOWESTPRICE":4521},{"OPENINTEREST":192764,"HIGHESTPRICE":4476,"TURNOVER":583030.625,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4458,"VOLUME":132232,"OPENINTERESTCHG":23374,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":59,"OPENPRICE":4400,"ZD1_CHG":108,"SETTLEMENTPRICE":4409,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4350,"LOWESTPRICE":4331},{"OPENINTEREST":127387,"HIGHESTPRICE":4165,"TURNOVER":266215.677,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4143,"VOLUME":64889,"OPENINTERESTCHG":8229,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":74,"OPENPRICE":4090,"ZD1_CHG":115,"SETTLEMENTPRICE":4102,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4028,"LOWESTPRICE":4038},{"OPENINTEREST":37046,"HIGHESTPRICE":3960,"TURNOVER":106680.68,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3939,"VOLUME":27334,"OPENINTERESTCHG":7981,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":96,"OPENPRICE":3859,"ZD1_CHG":133,"SETTLEMENTPRICE":3902,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3806,"LOWESTPRICE":3838},{"OPENINTEREST":3545,"HIGHESTPRICE":3898,"TURNOVER":6781.86,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":1765,"OPENINTERESTCHG":-110,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":91,"OPENPRICE":3814,"ZD1_CHG":129,"SETTLEMENTPRICE":3842,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3751,"LOWESTPRICE":3784},{"OPENINTEREST":2564,"HIGHESTPRICE":3886,"TURNOVER":1719.175,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3868,"VOLUME":446,"OPENINTERESTCHG":62,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":102,"OPENPRICE":3825,"ZD1_CHG":116,"SETTLEMENTPRICE":3854,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3752,"LOWESTPRICE":3787},{"OPENINTEREST":344,"HIGHESTPRICE":3877,"TURNOVER":126.486,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3848,"VOLUME":33,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":104,"OPENPRICE":3776,"ZD1_CHG":120,"SETTLEMENTPRICE":3832,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3728,"LOWESTPRICE":3753},{"OPENINTEREST":245,"HIGHESTPRICE":3820,"TURNOVER":177.92,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3800,"VOLUME":47,"OPENINTERESTCHG":-10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":84,"OPENPRICE":3735,"ZD1_CHG":99,"SETTLEMENTPRICE":3785,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3701,"LOWESTPRICE":3735},{"OPENINTEREST":2481,"HIGHESTPRICE":3806,"TURNOVER":2214.828,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3779,"VOLUME":589,"OPENINTERESTCHG":194,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":81,"OPENPRICE":3730,"ZD1_CHG":100,"SETTLEMENTPRICE":3760,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3679,"LOWESTPRICE":3705},{"OPENINTEREST":11,"HIGHESTPRICE":3735,"TURNOVER":3.735,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3735,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":80,"OPENPRICE":3735,"ZD1_CHG":80,"SETTLEMENTPRICE":3735,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3655,"LOWESTPRICE":3735},{"OPENINTEREST":8,"HIGHESTPRICE":3718,"TURNOVER":14.86,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3718,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":104,"OPENPRICE":3707,"ZD1_CHG":107,"SETTLEMENTPRICE":3715,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3611,"LOWESTPRICE":3707},{"OPENINTEREST":312,"HIGHESTPRICE":3666,"TURNOVER":148.661,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3633,"VOLUME":41,"OPENINTERESTCHG":14,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3610,"ZD1_CHG":36,"SETTLEMENTPRICE":3625,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3597,"LOWESTPRICE":3601},{"OPENINTEREST":455,"HIGHESTPRICE":3840,"TURNOVER":679.334,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3528,"VOLUME":189,"OPENINTERESTCHG":14,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":101,"OPENPRICE":3513,"ZD1_CHG":35,"SETTLEMENTPRICE":3594,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3493,"LOWESTPRICE":3501},{"OPENINTEREST":64,"HIGHESTPRICE":3538,"TURNOVER":38.809,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3536,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":34,"OPENPRICE":3523,"ZD1_CHG":42,"SETTLEMENTPRICE":3528,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3494,"LOWESTPRICE":3505},{"OPENINTEREST":72,"HIGHESTPRICE":3525,"TURNOVER":24.653,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3525,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":31,"OPENPRICE":3520,"ZD1_CHG":35,"SETTLEMENTPRICE":3521,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3490,"LOWESTPRICE":3519},{"OPENINTEREST":665189,"HIGHESTPRICE":"","TURNOVER":3216150.894,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":715971,"OPENINTERESTCHG":32983,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3353,"HIGHESTPRICE":14560,"TURNOVER":36594.3025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14485,"VOLUME":5078,"OPENINTERESTCHG":-1064,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":160,"OPENPRICE":14540,"ZD1_CHG":235,"SETTLEMENTPRICE":14410,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14250,"LOWESTPRICE":14280},{"OPENINTEREST":61347,"HIGHESTPRICE":14545,"TURNOVER":1423072.0525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":197722,"OPENINTERESTCHG":-9218,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":180,"OPENPRICE":14430,"ZD1_CHG":270,"SETTLEMENTPRICE":14390,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14210,"LOWESTPRICE":14260},{"OPENINTEREST":60487,"HIGHESTPRICE":14465,"TURNOVER":358955.905,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":50145,"OPENINTERESTCHG":7451,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":180,"OPENPRICE":14355,"ZD1_CHG":245,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14135,"LOWESTPRICE":14190},{"OPENINTEREST":6837,"HIGHESTPRICE":14325,"TURNOVER":36417.4325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14275,"VOLUME":5134,"OPENINTERESTCHG":2175,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":185,"OPENPRICE":14260,"ZD1_CHG":275,"SETTLEMENTPRICE":14185,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14000,"LOWESTPRICE":14075},{"OPENINTEREST":8412,"HIGHESTPRICE":14260,"TURNOVER":53203.9075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14220,"VOLUME":7527,"OPENINTERESTCHG":75,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":205,"OPENPRICE":14200,"ZD1_CHG":290,"SETTLEMENTPRICE":14135,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13930,"LOWESTPRICE":14015},{"OPENINTEREST":139,"HIGHESTPRICE":14180,"TURNOVER":154.675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14100,"VOLUME":22,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":165,"OPENPRICE":14180,"ZD1_CHG":205,"SETTLEMENTPRICE":14060,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13895,"LOWESTPRICE":14000},{"OPENINTEREST":27,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":210,"OPENPRICE":"","ZD1_CHG":210,"SETTLEMENTPRICE":14030,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13820,"LOWESTPRICE":""},{"OPENINTEREST":35,"HIGHESTPRICE":14155,"TURNOVER":42.235,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14155,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":14035,"ZD1_CHG":255,"SETTLEMENTPRICE":14075,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13900,"LOWESTPRICE":13980},{"OPENINTEREST":357,"HIGHESTPRICE":14150,"TURNOVER":281.17,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14145,"VOLUME":40,"OPENINTERESTCHG":-8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":13965,"ZD1_CHG":265,"SETTLEMENTPRICE":14055,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13880,"LOWESTPRICE":13930},{"OPENINTEREST":50,"HIGHESTPRICE":14125,"TURNOVER":70.21,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14110,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":130,"OPENPRICE":13950,"ZD1_CHG":200,"SETTLEMENTPRICE":14040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13910,"LOWESTPRICE":13950},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14045,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":130,"OPENPRICE":"","ZD1_CHG":130,"SETTLEMENTPRICE":14045,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13915,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":170,"OPENPRICE":"","ZD1_CHG":170,"SETTLEMENTPRICE":14000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13830,"LOWESTPRICE":""},{"OPENINTEREST":141058,"HIGHESTPRICE":"","TURNOVER":1908791.89,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":265684,"OPENINTERESTCHG":-589,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8822,"HIGHESTPRICE":18010,"TURNOVER":337526.585,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17950,"VOLUME":18926,"OPENINTERESTCHG":-3022,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":17820,"ZD1_CHG":270,"SETTLEMENTPRICE":17830,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17680,"LOWESTPRICE":17670},{"OPENINTEREST":418,"HIGHESTPRICE":18030,"TURNOVER":8145.02,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17980,"VOLUME":455,"OPENINTERESTCHG":48,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":17830,"ZD1_CHG":225,"SETTLEMENTPRICE":17900,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17755,"LOWESTPRICE":17700},{"OPENINTEREST":5653,"HIGHESTPRICE":18060,"TURNOVER":95714.015,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17995,"VOLUME":5344,"OPENINTERESTCHG":195,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":17875,"ZD1_CHG":245,"SETTLEMENTPRICE":17910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17750,"LOWESTPRICE":17720},{"OPENINTEREST":166482,"HIGHESTPRICE":18995,"TURNOVER":6096661.485,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18940,"VOLUME":324068,"OPENINTERESTCHG":6165,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":18755,"ZD1_CHG":280,"SETTLEMENTPRICE":18810,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18660,"LOWESTPRICE":18635},{"OPENINTEREST":226,"HIGHESTPRICE":18980,"TURNOVER":11891.92,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18925,"VOLUME":632,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":140,"OPENPRICE":18775,"ZD1_CHG":250,"SETTLEMENTPRICE":18815,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18675,"LOWESTPRICE":18650},{"OPENINTEREST":46,"HIGHESTPRICE":18980,"TURNOVER":302.335,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18930,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":220,"OPENPRICE":18770,"ZD1_CHG":255,"SETTLEMENTPRICE":18895,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18675,"LOWESTPRICE":18770},{"OPENINTEREST":19836,"HIGHESTPRICE":19015,"TURNOVER":343689.71,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18965,"VOLUME":18240,"OPENINTERESTCHG":1921,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":18815,"ZD1_CHG":280,"SETTLEMENTPRICE":18840,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18685,"LOWESTPRICE":18650},{"OPENINTEREST":73,"HIGHESTPRICE":18985,"TURNOVER":905.705,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18945,"VOLUME":48,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":140,"OPENPRICE":18735,"ZD1_CHG":220,"SETTLEMENTPRICE":18865,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18725,"LOWESTPRICE":18710},{"OPENINTEREST":58,"HIGHESTPRICE":18965,"TURNOVER":508.355,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18925,"VOLUME":27,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":18680,"ZD1_CHG":265,"SETTLEMENTPRICE":18825,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18660,"LOWESTPRICE":18650},{"OPENINTEREST":41,"HIGHESTPRICE":18935,"TURNOVER":677.12,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18905,"VOLUME":36,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":105,"OPENPRICE":18675,"ZD1_CHG":205,"SETTLEMENTPRICE":18805,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18700,"LOWESTPRICE":18660},{"OPENINTEREST":201655,"HIGHESTPRICE":"","TURNOVER":6896022.25,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":367792,"OPENINTERESTCHG":5331,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":741,"HIGHESTPRICE":15695,"TURNOVER":16851.09,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15615,"VOLUME":1092,"OPENINTERESTCHG":-409,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":15380,"ZD1_CHG":265,"SETTLEMENTPRICE":15430,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15350,"LOWESTPRICE":15270},{"OPENINTEREST":40576,"HIGHESTPRICE":15890,"TURNOVER":1330165.375,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15790,"VOLUME":85047,"OPENINTERESTCHG":-4896,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":15630,"ZD1_CHG":235,"SETTLEMENTPRICE":15640,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15555,"LOWESTPRICE":15415},{"OPENINTEREST":65691,"HIGHESTPRICE":16180,"TURNOVER":1023235.985,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":64157,"OPENINTERESTCHG":9286,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":105,"OPENPRICE":15910,"ZD1_CHG":235,"SETTLEMENTPRICE":15945,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15840,"LOWESTPRICE":15705},{"OPENINTEREST":39103,"HIGHESTPRICE":16090,"TURNOVER":456032.375,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15980,"VOLUME":28748,"OPENINTERESTCHG":3217,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":105,"OPENPRICE":15800,"ZD1_CHG":225,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15755,"LOWESTPRICE":15630},{"OPENINTEREST":29934,"HIGHESTPRICE":16050,"TURNOVER":189656.215,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":11991,"OPENINTERESTCHG":365,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":95,"OPENPRICE":15755,"ZD1_CHG":230,"SETTLEMENTPRICE":15815,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15720,"LOWESTPRICE":15605},{"OPENINTEREST":231,"HIGHESTPRICE":16040,"TURNOVER":3859.015,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":244,"OPENINTERESTCHG":13,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":65,"OPENPRICE":15710,"ZD1_CHG":205,"SETTLEMENTPRICE":15815,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15750,"LOWESTPRICE":15635},{"OPENINTEREST":21,"HIGHESTPRICE":15965,"TURNOVER":15.965,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":245,"OPENPRICE":15965,"ZD1_CHG":245,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15720,"LOWESTPRICE":15965},{"OPENINTEREST":25,"HIGHESTPRICE":15695,"TURNOVER":15.695,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15695,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":10,"OPENPRICE":15695,"ZD1_CHG":10,"SETTLEMENTPRICE":15695,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15685,"LOWESTPRICE":15695},{"OPENINTEREST":38,"HIGHESTPRICE":16010,"TURNOVER":47.385,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16010,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":15705,"ZD1_CHG":260,"SETTLEMENTPRICE":15795,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15750,"LOWESTPRICE":15670},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15785,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15785,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15785,"LOWESTPRICE":""},{"OPENINTEREST":7,"HIGHESTPRICE":15895,"TURNOVER":15.895,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15895,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":65,"OPENPRICE":15895,"ZD1_CHG":65,"SETTLEMENTPRICE":15895,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15830,"LOWESTPRICE":15895},{"OPENINTEREST":5,"HIGHESTPRICE":15935,"TURNOVER":15.935,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15935,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":255,"OPENPRICE":15935,"ZD1_CHG":255,"SETTLEMENTPRICE":15935,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15680,"LOWESTPRICE":15935},{"OPENINTEREST":176394,"HIGHESTPRICE":"","TURNOVER":3019910.93,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":191286,"OPENINTERESTCHG":7577,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18796,"HIGHESTPRICE":4776,"TURNOVER":50548.06,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4750,"VOLUME":10708,"OPENINTERESTCHG":-4351,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4776,"ZD1_CHG":-18,"SETTLEMENTPRICE":4720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4768,"LOWESTPRICE":4684},{"OPENINTEREST":241,"HIGHESTPRICE":4772,"TURNOVER":1194.368,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4768,"VOLUME":252,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-54,"OPENPRICE":4748,"ZD1_CHG":-24,"SETTLEMENTPRICE":4738,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4792,"LOWESTPRICE":4652},{"OPENINTEREST":211572,"HIGHESTPRICE":4798,"TURNOVER":1759441.04,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4788,"VOLUME":369945,"OPENINTERESTCHG":-4901,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-52,"OPENPRICE":4794,"ZD1_CHG":-18,"SETTLEMENTPRICE":4754,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4806,"LOWESTPRICE":4720},{"OPENINTEREST":3720,"HIGHESTPRICE":4818,"TURNOVER":7287.732,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4800,"VOLUME":1525,"OPENINTERESTCHG":211,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-46,"OPENPRICE":4818,"ZD1_CHG":-24,"SETTLEMENTPRICE":4778,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4824,"LOWESTPRICE":4742},{"OPENINTEREST":113109,"HIGHESTPRICE":4990,"TURNOVER":386318.428,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4958,"VOLUME":78149,"OPENINTERESTCHG":710,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4990,"ZD1_CHG":-24,"SETTLEMENTPRICE":4942,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4982,"LOWESTPRICE":4914},{"OPENINTEREST":65,"HIGHESTPRICE":4976,"TURNOVER":74.352,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4970,"VOLUME":15,"OPENINTERESTCHG":-8,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4976,"ZD1_CHG":-12,"SETTLEMENTPRICE":4956,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4982,"LOWESTPRICE":4930},{"OPENINTEREST":8642,"HIGHESTPRICE":4996,"TURNOVER":33036.612,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4986,"VOLUME":6643,"OPENINTERESTCHG":3057,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":4996,"ZD1_CHG":-30,"SETTLEMENTPRICE":4972,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5016,"LOWESTPRICE":4940},{"OPENINTEREST":178,"HIGHESTPRICE":5004,"TURNOVER":24.992,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4996,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":5004,"ZD1_CHG":-14,"SETTLEMENTPRICE":4998,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5010,"LOWESTPRICE":4996},{"OPENINTEREST":9536,"HIGHESTPRICE":5038,"TURNOVER":12852.142,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5008,"VOLUME":2576,"OPENINTERESTCHG":400,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":5038,"ZD1_CHG":-24,"SETTLEMENTPRICE":4988,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5032,"LOWESTPRICE":4962},{"OPENINTEREST":85,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":5020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5020,"LOWESTPRICE":""},{"OPENINTEREST":534,"HIGHESTPRICE":5036,"TURNOVER":275.486,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5036,"VOLUME":55,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":5022,"ZD1_CHG":-22,"SETTLEMENTPRICE":5008,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5058,"LOWESTPRICE":4996},{"OPENINTEREST":18,"HIGHESTPRICE":5040,"TURNOVER":85.362,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5032,"VOLUME":17,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5040,"ZD1_CHG":-24,"SETTLEMENTPRICE":5020,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5056,"LOWESTPRICE":5006},{"OPENINTEREST":366496,"HIGHESTPRICE":"","TURNOVER":2251138.574,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":469890,"OPENINTERESTCHG":-4872,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":161,"HIGHESTPRICE":3854,"TURNOVER":615.176,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3852,"VOLUME":40,"OPENINTERESTCHG":-26,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3840,"ZD1_CHG":10,"SETTLEMENTPRICE":3844,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3842,"LOWESTPRICE":3836},{"OPENINTEREST":12230,"HIGHESTPRICE":3892,"TURNOVER":75769.92,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3886,"VOLUME":4887,"OPENINTERESTCHG":-1865,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3872,"ZD1_CHG":14,"SETTLEMENTPRICE":3876,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3872,"LOWESTPRICE":3858},{"OPENINTEREST":15657,"HIGHESTPRICE":3874,"TURNOVER":134434.72,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3856,"VOLUME":8703,"OPENINTERESTCHG":4897,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":3866,"ZD1_CHG":-26,"SETTLEMENTPRICE":3860,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3882,"LOWESTPRICE":3852},{"OPENINTEREST":265,"HIGHESTPRICE":3876,"TURNOVER":59885.168,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3854,"VOLUME":3871,"OPENINTERESTCHG":77,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-28,"OPENPRICE":3872,"ZD1_CHG":-40,"SETTLEMENTPRICE":3866,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3894,"LOWESTPRICE":3848},{"OPENINTEREST":157,"HIGHESTPRICE":3904,"TURNOVER":3100.312,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":199,"OPENINTERESTCHG":64,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-28,"OPENPRICE":3890,"ZD1_CHG":-40,"SETTLEMENTPRICE":3894,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":3882},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3934,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":"","ZD1_CHG":-22,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3956,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3944,"TURNOVER":15.776,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3944,"ZD1_CHG":2,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3942,"LOWESTPRICE":3944},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3954,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3954,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3958,"TURNOVER":62.864,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3900,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-32,"OPENPRICE":3958,"ZD1_CHG":-60,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":3900},{"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":28473,"HIGHESTPRICE":"","TURNOVER":273883.936,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17705,"OPENINTERESTCHG":3147,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2357,"HIGHESTPRICE":3153,"TURNOVER":9403.2775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3147.5,"VOLUME":597,"OPENINTERESTCHG":-158,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-6,"OPENPRICE":3153,"ZD1_CHG":-8.5,"SETTLEMENTPRICE":3150,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3156,"LOWESTPRICE":3145.5},{"OPENINTEREST":3728,"HIGHESTPRICE":2496,"TURNOVER":11547.88,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2460.5,"VOLUME":935,"OPENINTERESTCHG":-77,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":4.5,"OPENPRICE":2470.5,"ZD1_CHG":-5,"SETTLEMENTPRICE":2470,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2465.5,"LOWESTPRICE":2449},{"OPENINTEREST":26133,"HIGHESTPRICE":1927,"TURNOVER":182566.9875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1825,"VOLUME":19559,"OPENINTERESTCHG":-659,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":7.5,"OPENPRICE":1870,"ZD1_CHG":-34,"SETTLEMENTPRICE":1866.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1859,"LOWESTPRICE":1806},{"OPENINTEREST":2849,"HIGHESTPRICE":2104,"TURNOVER":17914.445,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2013,"VOLUME":1751,"OPENINTERESTCHG":1107,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":32,"OPENPRICE":2040,"ZD1_CHG":-1,"SETTLEMENTPRICE":2046,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2014,"LOWESTPRICE":1999},{"OPENINTEREST":2967,"HIGHESTPRICE":2368,"TURNOVER":11771.4425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2330,"VOLUME":1010,"OPENINTERESTCHG":96,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":38,"OPENPRICE":2329.5,"ZD1_CHG":37.5,"SETTLEMENTPRICE":2330.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2292.5,"LOWESTPRICE":2289.5},{"OPENINTEREST":474,"HIGHESTPRICE":2462,"TURNOVER":2224.7075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2400,"VOLUME":184,"OPENINTERESTCHG":-17,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":9.5,"OPENPRICE":2430,"ZD1_CHG":-8.5,"SETTLEMENTPRICE":2418,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2408.5,"LOWESTPRICE":2386},{"OPENINTEREST":1242,"HIGHESTPRICE":1604,"TURNOVER":2103.57,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1570,"VOLUME":265,"OPENINTERESTCHG":44,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":26,"OPENPRICE":1566,"ZD1_CHG":8.5,"SETTLEMENTPRICE":1587.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1561.5,"LOWESTPRICE":1566},{"OPENINTEREST":344,"HIGHESTPRICE":1835,"TURNOVER":209.9625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1811,"VOLUME":23,"OPENINTERESTCHG":9,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":19.5,"OPENPRICE":1804,"ZD1_CHG":5,"SETTLEMENTPRICE":1825.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1806,"LOWESTPRICE":1804},{"OPENINTEREST":40094,"HIGHESTPRICE":"","TURNOVER":237742.2725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":24324,"OPENINTERESTCHG":345,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10935724,"HIGHESTPRICE":"","TURNOVER":139170125.1565,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9549554,"OPENINTERESTCHG":65679,"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":"159","o_code":"0000","update_date":"20260828 15:34:05","o_curmetalindex":[{"PRECLOSEPRICE":5516.53,"HIGHESTPRICE":5550.36,"LASTPRICE":5547.5,"SETTLEMENTPRICE":5535.61,"CLOSEPRICE":5547.5,"TRADINGDAY":"20260828","UPDOWN1":21.67,"LOWESTPRICE":5511.69,"UPDOWN2":9.78,"AVGPRICE":5534.84,"OPENPRICE":5515.58,"UPDOWN":30.97}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":109300,"TURNOVER":776.5826975,"PRODUCTGROUPID":"cu","YEARVOLUME":4413.5377,"YEARTURNOVER":226938.224935,"VOLUME":143021,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":107210,"AVGPRICE":108597.017},{"HIGHESTPRICE":97430,"TURNOVER":40.250885,"PRODUCTGROUPID":"bc","YEARVOLUME":153.3304,"YEARTURNOVER":7053.182332,"VOLUME":8301,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":96050,"AVGPRICE":96978.4},{"HIGHESTPRICE":24025,"TURNOVER":295.30397225,"PRODUCTGROUPID":"al","YEARVOLUME":8583.712,"YEARTURNOVER":104096.793409,"VOLUME":246895,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23700,"AVGPRICE":23921.422},{"HIGHESTPRICE":26620,"TURNOVER":372.78428975,"PRODUCTGROUPID":"zn","YEARVOLUME":3435.411,"YEARTURNOVER":42395.482723,"VOLUME":283555,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26025,"AVGPRICE":26293.614},{"HIGHESTPRICE":16375,"TURNOVER":91.16793225,"PRODUCTGROUPID":"pb","YEARVOLUME":1467.3431,"YEARTURNOVER":12070.1243045,"VOLUME":112281,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16030,"AVGPRICE":16239.245},{"HIGHESTPRICE":131500,"TURNOVER":279.8920777,"PRODUCTGROUPID":"ni","YEARVOLUME":9001.4084,"YEARTURNOVER":125254.6160061,"VOLUME":218232,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127480,"AVGPRICE":128254.37},{"HIGHESTPRICE":425980,"TURNOVER":752.5231943,"PRODUCTGROUPID":"sn","YEARVOLUME":5723.7901,"YEARTURNOVER":230371.6045256,"VOLUME":178330,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":417400,"AVGPRICE":421983.511},{"HIGHESTPRICE":2834,"TURNOVER":204.411165,"PRODUCTGROUPID":"ao","YEARVOLUME":7849.94,"YEARTURNOVER":44262.4273506,"VOLUME":386795,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2603,"AVGPRICE":2642.371},{"HIGHESTPRICE":23315,"TURNOVER":25.309849,"PRODUCTGROUPID":"ad","YEARVOLUME":203.2072,"YEARTURNOVER":4698.0015985,"VOLUME":10904,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23075,"AVGPRICE":23211.527},{"HIGHESTPRICE":1010.72,"TURNOVER":3484.213133,"PRODUCTGROUPID":"au","YEARVOLUME":5840.5712,"YEARTURNOVER":595880.129129,"VOLUME":350392,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":987.78,"AVGPRICE":994.376},{"HIGHESTPRICE":17383,"TURNOVER":3166.96394205,"PRODUCTGROUPID":"ag","YEARVOLUME":21302.2716,"YEARTURNOVER":606593.0605215,"VOLUME":1253550,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16458,"AVGPRICE":16842.641},{"HIGHESTPRICE":3191,"TURNOVER":486.1909785,"PRODUCTGROUPID":"rb","YEARVOLUME":14405.0002,"YEARTURNOVER":44948.9093929,"VOLUME":1554680,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3043,"AVGPRICE":3127.274},{"HIGHESTPRICE":3427,"TURNOVER":0.0183073,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4086,"YEARTURNOVER":4.7415396,"VOLUME":55,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3239,"AVGPRICE":3328.6},{"HIGHESTPRICE":3400,"TURNOVER":245.6811567,"PRODUCTGROUPID":"hc","YEARVOLUME":7993.6146,"YEARTURNOVER":26538.5966712,"VOLUME":729927,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3285,"AVGPRICE":3365.832},{"HIGHESTPRICE":14180,"TURNOVER":156.6145495,"PRODUCTGROUPID":"ss","YEARVOLUME":4599.2206,"YEARTURNOVER":33425.200361,"VOLUME":224073,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13875,"AVGPRICE":13978.886},{"HIGHESTPRICE":604.8,"TURNOVER":1148.053913,"PRODUCTGROUPID":"sc","YEARVOLUME":2492.5118,"YEARTURNOVER":143596.258557,"VOLUME":195135,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":497.2,"AVGPRICE":588.338},{"HIGHESTPRICE":5560,"TURNOVER":95.419716,"PRODUCTGROUPID":"lu","YEARVOLUME":2462.9303,"YEARTURNOVER":10545.4545888,"VOLUME":202608,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3909,"AVGPRICE":4709.573},{"HIGHESTPRICE":5720,"TURNOVER":515.2666822,"PRODUCTGROUPID":"fu","YEARVOLUME":15401.4241,"YEARTURNOVER":54976.6015336,"VOLUME":1398168,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3175,"AVGPRICE":3685.299},{"HIGHESTPRICE":4815,"TURNOVER":321.6150894,"PRODUCTGROUPID":"bu","YEARVOLUME":10207.9044,"YEARTURNOVER":41584.4545022,"VOLUME":715971,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3501,"AVGPRICE":4492.013},{"HIGHESTPRICE":14560,"TURNOVER":190.879189,"PRODUCTGROUPID":"br","YEARVOLUME":6003.2724,"YEARTURNOVER":44083.171806,"VOLUME":265684,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13930,"AVGPRICE":14368.889},{"HIGHESTPRICE":19015,"TURNOVER":689.602225,"PRODUCTGROUPID":"ru","YEARVOLUME":5383.8742,"YEARTURNOVER":91824.3457305,"VOLUME":367792,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17670,"AVGPRICE":18749.789},{"HIGHESTPRICE":16180,"TURNOVER":301.991093,"PRODUCTGROUPID":"nr","YEARVOLUME":1971.5272,"YEARTURNOVER":28398.1811305,"VOLUME":191286,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15270,"AVGPRICE":15787.412},{"HIGHESTPRICE":5040,"TURNOVER":225.1138574,"PRODUCTGROUPID":"sp","YEARVOLUME":5153.823,"YEARTURNOVER":25882.890456,"VOLUME":469890,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4652,"AVGPRICE":4790.778},{"HIGHESTPRICE":3958,"TURNOVER":27.3883936,"PRODUCTGROUPID":"op","YEARVOLUME":99.9552,"YEARTURNOVER":1605.0563312,"VOLUME":17705,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3836,"AVGPRICE":3867.325},{"HIGHESTPRICE":3153,"TURNOVER":23.77422725,"PRODUCTGROUPID":"ec","YEARVOLUME":562.1541,"YEARTURNOVER":5768.47781715,"VOLUME":24324,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1566,"AVGPRICE":1954.796},{"HIGHESTPRICE":"","TURNOVER":13917.01251565,"PRODUCTGROUPID":"","YEARVOLUME":144713.1434,"YEARTURNOVER":2552795.98725245,"VOLUME":9549554,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8223","o_trade_day":"8231","report_date":"20260828"}