{"o_IMChangeDate":"20150813","showlength":"1","o_day":"31","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":71665,"HIGHESTPRICE":109810,"TURNOVER":2262579.675,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109500,"VOLUME":41481,"OPENINTERESTCHG":-17272,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":70,"OPENPRICE":109300,"ZD1_CHG":490,"SETTLEMENTPRICE":109080,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":109010,"LOWESTPRICE":108530},{"OPENINTEREST":220884,"HIGHESTPRICE":109300,"TURNOVER":7051560.445,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109100,"VOLUME":129761,"OPENINTERESTCHG":4490,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":60,"OPENPRICE":109200,"ZD1_CHG":480,"SETTLEMENTPRICE":108680,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108620,"LOWESTPRICE":107920},{"OPENINTEREST":102224,"HIGHESTPRICE":109030,"TURNOVER":1925640.88,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108800,"VOLUME":35519,"OPENINTERESTCHG":7917,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-10,"OPENPRICE":108720,"ZD1_CHG":370,"SETTLEMENTPRICE":108420,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108430,"LOWESTPRICE":107690},{"OPENINTEREST":77474,"HIGHESTPRICE":108780,"TURNOVER":842654.015,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108590,"VOLUME":15584,"OPENINTERESTCHG":831,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":108530,"ZD1_CHG":390,"SETTLEMENTPRICE":108140,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":108200,"LOWESTPRICE":107430},{"OPENINTEREST":37552,"HIGHESTPRICE":108550,"TURNOVER":487796.865,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108300,"VOLUME":9030,"OPENINTERESTCHG":1918,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":40,"OPENPRICE":108290,"ZD1_CHG":310,"SETTLEMENTPRICE":108030,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107990,"LOWESTPRICE":107210},{"OPENINTEREST":16738,"HIGHESTPRICE":108380,"TURNOVER":188193.375,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108110,"VOLUME":3492,"OPENINTERESTCHG":728,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-20,"OPENPRICE":108290,"ZD1_CHG":310,"SETTLEMENTPRICE":107780,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107800,"LOWESTPRICE":107050},{"OPENINTEREST":22458,"HIGHESTPRICE":108280,"TURNOVER":68623.32,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108030,"VOLUME":1275,"OPENINTERESTCHG":221,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":50,"OPENPRICE":108060,"ZD1_CHG":440,"SETTLEMENTPRICE":107640,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107590,"LOWESTPRICE":106980},{"OPENINTEREST":11251,"HIGHESTPRICE":108190,"TURNOVER":61627.345,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107920,"VOLUME":1145,"OPENINTERESTCHG":427,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-110,"OPENPRICE":107980,"ZD1_CHG":170,"SETTLEMENTPRICE":107640,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107750,"LOWESTPRICE":106990},{"OPENINTEREST":7564,"HIGHESTPRICE":108210,"TURNOVER":43650.155,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108050,"VOLUME":812,"OPENINTERESTCHG":315,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-210,"OPENPRICE":107980,"ZD1_CHG":330,"SETTLEMENTPRICE":107510,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107720,"LOWESTPRICE":106990},{"OPENINTEREST":6154,"HIGHESTPRICE":108210,"TURNOVER":15382.46,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108010,"VOLUME":286,"OPENINTERESTCHG":78,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-160,"OPENPRICE":108060,"ZD1_CHG":290,"SETTLEMENTPRICE":107560,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107720,"LOWESTPRICE":107000},{"OPENINTEREST":3332,"HIGHESTPRICE":108220,"TURNOVER":18242.67,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108080,"VOLUME":339,"OPENINTERESTCHG":93,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-120,"OPENPRICE":108020,"ZD1_CHG":340,"SETTLEMENTPRICE":107620,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107740,"LOWESTPRICE":107000},{"OPENINTEREST":2195,"HIGHESTPRICE":108200,"TURNOVER":13214.62,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107960,"VOLUME":246,"OPENINTERESTCHG":73,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-260,"OPENPRICE":107950,"ZD1_CHG":270,"SETTLEMENTPRICE":107430,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107690,"LOWESTPRICE":106990},{"OPENINTEREST":579491,"HIGHESTPRICE":"","TURNOVER":12979165.825,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":238970,"OPENINTERESTCHG":-181,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1176,"HIGHESTPRICE":98780,"TURNOVER":31616.805,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98780,"VOLUME":654,"OPENINTERESTCHG":-308,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-200,"OPENPRICE":97250,"ZD1_CHG":1900,"SETTLEMENTPRICE":96680,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96880,"LOWESTPRICE":96350},{"OPENINTEREST":15291,"HIGHESTPRICE":97770,"TURNOVER":403361.745,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97590,"VOLUME":8303,"OPENINTERESTCHG":744,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":120,"OPENPRICE":97520,"ZD1_CHG":550,"SETTLEMENTPRICE":97160,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":97040,"LOWESTPRICE":96490},{"OPENINTEREST":2804,"HIGHESTPRICE":97410,"TURNOVER":71058.475,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97260,"VOLUME":1468,"OPENINTERESTCHG":597,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":50,"OPENPRICE":97410,"ZD1_CHG":510,"SETTLEMENTPRICE":96800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96750,"LOWESTPRICE":96060},{"OPENINTEREST":193,"HIGHESTPRICE":97260,"TURNOVER":2941.11,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97260,"VOLUME":61,"OPENINTERESTCHG":10,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-60,"OPENPRICE":96700,"ZD1_CHG":780,"SETTLEMENTPRICE":96420,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":96480,"LOWESTPRICE":95610},{"OPENINTEREST":65,"HIGHESTPRICE":96840,"TURNOVER":5977.775,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96670,"VOLUME":124,"OPENINTERESTCHG":25,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-30,"OPENPRICE":96650,"ZD1_CHG":230,"SETTLEMENTPRICE":96410,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96440,"LOWESTPRICE":95590},{"OPENINTEREST":1,"HIGHESTPRICE":96810,"TURNOVER":48.405,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96810,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":480,"OPENPRICE":96810,"ZD1_CHG":480,"SETTLEMENTPRICE":96810,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96330,"LOWESTPRICE":96810},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95780,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":780,"OPENPRICE":"","ZD1_CHG":780,"SETTLEMENTPRICE":95780,"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":95960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":220,"OPENPRICE":"","ZD1_CHG":220,"SETTLEMENTPRICE":95960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95740,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96040,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":210,"OPENPRICE":"","ZD1_CHG":210,"SETTLEMENTPRICE":96040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95830,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96000,"LOWESTPRICE":""},{"OPENINTEREST":19536,"HIGHESTPRICE":"","TURNOVER":515004.315,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10611,"OPENINTERESTCHG":1068,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":52383,"HIGHESTPRICE":24080,"TURNOVER":266142,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24080,"VOLUME":22210,"OPENINTERESTCHG":-10658,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23920,"ZD1_CHG":160,"SETTLEMENTPRICE":23965,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23920,"LOWESTPRICE":23850},{"OPENINTEREST":248527,"HIGHESTPRICE":24090,"TURNOVER":2336592.6775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24075,"VOLUME":195036,"OPENINTERESTCHG":618,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":23935,"ZD1_CHG":145,"SETTLEMENTPRICE":23960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23930,"LOWESTPRICE":23845},{"OPENINTEREST":144074,"HIGHESTPRICE":24090,"TURNOVER":828108.1325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24050,"VOLUME":69127,"OPENINTERESTCHG":11547,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":23950,"ZD1_CHG":125,"SETTLEMENTPRICE":23955,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23925,"LOWESTPRICE":23840},{"OPENINTEREST":68450,"HIGHESTPRICE":24040,"TURNOVER":173742.5925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24010,"VOLUME":14525,"OPENINTERESTCHG":588,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23880,"ZD1_CHG":135,"SETTLEMENTPRICE":23920,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23875,"LOWESTPRICE":23800},{"OPENINTEREST":44766,"HIGHESTPRICE":23970,"TURNOVER":58438.08,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23950,"VOLUME":4900,"OPENINTERESTCHG":241,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":35,"OPENPRICE":23830,"ZD1_CHG":135,"SETTLEMENTPRICE":23850,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23815,"LOWESTPRICE":23740},{"OPENINTEREST":17240,"HIGHESTPRICE":23930,"TURNOVER":17615.105,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23920,"VOLUME":1479,"OPENINTERESTCHG":56,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":23795,"ZD1_CHG":155,"SETTLEMENTPRICE":23820,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23765,"LOWESTPRICE":23715},{"OPENINTEREST":11037,"HIGHESTPRICE":23935,"TURNOVER":7679.035,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23935,"VOLUME":645,"OPENINTERESTCHG":73,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":23780,"ZD1_CHG":175,"SETTLEMENTPRICE":23810,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23760,"LOWESTPRICE":23725},{"OPENINTEREST":7851,"HIGHESTPRICE":23955,"TURNOVER":6394.2625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23955,"VOLUME":536,"OPENINTERESTCHG":226,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23830,"ZD1_CHG":170,"SETTLEMENTPRICE":23855,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23785,"LOWESTPRICE":23730},{"OPENINTEREST":3533,"HIGHESTPRICE":23950,"TURNOVER":4304.4675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23920,"VOLUME":361,"OPENINTERESTCHG":58,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23835,"ZD1_CHG":120,"SETTLEMENTPRICE":23845,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23800,"LOWESTPRICE":23730},{"OPENINTEREST":1858,"HIGHESTPRICE":23955,"TURNOVER":2455.445,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23905,"VOLUME":206,"OPENINTERESTCHG":112,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":23840,"ZD1_CHG":100,"SETTLEMENTPRICE":23835,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23805,"LOWESTPRICE":23745},{"OPENINTEREST":731,"HIGHESTPRICE":23925,"TURNOVER":1060.925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23925,"VOLUME":89,"OPENINTERESTCHG":14,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":25,"OPENPRICE":23865,"ZD1_CHG":110,"SETTLEMENTPRICE":23840,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23815,"LOWESTPRICE":23715},{"OPENINTEREST":234,"HIGHESTPRICE":23945,"TURNOVER":1179.7625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23945,"VOLUME":99,"OPENINTERESTCHG":2,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":5,"OPENPRICE":23760,"ZD1_CHG":120,"SETTLEMENTPRICE":23830,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23825,"LOWESTPRICE":23740},{"OPENINTEREST":600684,"HIGHESTPRICE":"","TURNOVER":3703712.485,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":309213,"OPENINTERESTCHG":2877,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15065,"HIGHESTPRICE":26725,"TURNOVER":208132.6625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26610,"VOLUME":15830,"OPENINTERESTCHG":-5675,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":55,"OPENPRICE":26285,"ZD1_CHG":370,"SETTLEMENTPRICE":26295,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26240,"LOWESTPRICE":26075},{"OPENINTEREST":165868,"HIGHESTPRICE":26770,"TURNOVER":3027904.21,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26710,"VOLUME":229756,"OPENINTERESTCHG":1326,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":26240,"ZD1_CHG":435,"SETTLEMENTPRICE":26355,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26275,"LOWESTPRICE":26115},{"OPENINTEREST":99881,"HIGHESTPRICE":26820,"TURNOVER":1097367.305,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26750,"VOLUME":83048,"OPENINTERESTCHG":8645,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":90,"OPENPRICE":26330,"ZD1_CHG":415,"SETTLEMENTPRICE":26425,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26335,"LOWESTPRICE":26175},{"OPENINTEREST":32832,"HIGHESTPRICE":26835,"TURNOVER":256287.0775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26760,"VOLUME":19362,"OPENINTERESTCHG":3352,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":130,"OPENPRICE":26400,"ZD1_CHG":420,"SETTLEMENTPRICE":26470,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26340,"LOWESTPRICE":26195},{"OPENINTEREST":7185,"HIGHESTPRICE":26815,"TURNOVER":70146.7475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26755,"VOLUME":5295,"OPENINTERESTCHG":1075,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":195,"OPENPRICE":26435,"ZD1_CHG":455,"SETTLEMENTPRICE":26495,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26300,"LOWESTPRICE":26185},{"OPENINTEREST":1505,"HIGHESTPRICE":26780,"TURNOVER":8869.365,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26700,"VOLUME":669,"OPENINTERESTCHG":82,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":190,"OPENPRICE":26245,"ZD1_CHG":375,"SETTLEMENTPRICE":26515,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26325,"LOWESTPRICE":26150},{"OPENINTEREST":1477,"HIGHESTPRICE":26720,"TURNOVER":4769.7025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26680,"VOLUME":361,"OPENINTERESTCHG":87,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":26255,"ZD1_CHG":365,"SETTLEMENTPRICE":26420,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26315,"LOWESTPRICE":26180},{"OPENINTEREST":609,"HIGHESTPRICE":26730,"TURNOVER":3221.3125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26690,"VOLUME":244,"OPENINTERESTCHG":48,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":26225,"ZD1_CHG":390,"SETTLEMENTPRICE":26400,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26300,"LOWESTPRICE":26135},{"OPENINTEREST":218,"HIGHESTPRICE":26675,"TURNOVER":965.9825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26660,"VOLUME":73,"OPENINTERESTCHG":34,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":175,"OPENPRICE":26235,"ZD1_CHG":370,"SETTLEMENTPRICE":26465,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26290,"LOWESTPRICE":26210},{"OPENINTEREST":93,"HIGHESTPRICE":26645,"TURNOVER":1014.44,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26645,"VOLUME":77,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":35,"OPENPRICE":26130,"ZD1_CHG":335,"SETTLEMENTPRICE":26345,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26310,"LOWESTPRICE":26120},{"OPENINTEREST":97,"HIGHESTPRICE":26695,"TURNOVER":816.7225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26650,"VOLUME":62,"OPENINTERESTCHG":-6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":55,"OPENPRICE":26155,"ZD1_CHG":360,"SETTLEMENTPRICE":26345,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26290,"LOWESTPRICE":26140},{"OPENINTEREST":55,"HIGHESTPRICE":26695,"TURNOVER":290.1825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26545,"VOLUME":22,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":170,"OPENPRICE":26135,"ZD1_CHG":335,"SETTLEMENTPRICE":26380,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26210,"LOWESTPRICE":26135},{"OPENINTEREST":324885,"HIGHESTPRICE":"","TURNOVER":4679785.71,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":354799,"OPENINTERESTCHG":8977,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4658,"HIGHESTPRICE":16365,"TURNOVER":22587.425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16365,"VOLUME":2785,"OPENINTERESTCHG":-862,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":16155,"ZD1_CHG":180,"SETTLEMENTPRICE":16220,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":16125},{"OPENINTEREST":70318,"HIGHESTPRICE":16380,"TURNOVER":474762.3325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":58377,"OPENINTERESTCHG":-1142,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":16205,"ZD1_CHG":130,"SETTLEMENTPRICE":16265,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16240,"LOWESTPRICE":16160},{"OPENINTEREST":40120,"HIGHESTPRICE":16380,"TURNOVER":153164.2825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":18817,"OPENINTERESTCHG":2245,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16250,"ZD1_CHG":125,"SETTLEMENTPRICE":16275,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16245,"LOWESTPRICE":16170},{"OPENINTEREST":4479,"HIGHESTPRICE":16405,"TURNOVER":11143.97,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16395,"VOLUME":1366,"OPENINTERESTCHG":255,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16240,"ZD1_CHG":150,"SETTLEMENTPRICE":16315,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16245,"LOWESTPRICE":16185},{"OPENINTEREST":464,"HIGHESTPRICE":16415,"TURNOVER":645.565,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16410,"VOLUME":79,"OPENINTERESTCHG":-8,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":16235,"ZD1_CHG":145,"SETTLEMENTPRICE":16340,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16265,"LOWESTPRICE":16225},{"OPENINTEREST":50,"HIGHESTPRICE":16400,"TURNOVER":32.7,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16400,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":16305,"ZD1_CHG":135,"SETTLEMENTPRICE":16350,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16265,"LOWESTPRICE":16300},{"OPENINTEREST":24,"HIGHESTPRICE":16395,"TURNOVER":16.345,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16395,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":16295,"ZD1_CHG":140,"SETTLEMENTPRICE":16345,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16255,"LOWESTPRICE":16295},{"OPENINTEREST":56,"HIGHESTPRICE":16395,"TURNOVER":24.5725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16395,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":16385,"ZD1_CHG":110,"SETTLEMENTPRICE":16380,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16285,"LOWESTPRICE":16365},{"OPENINTEREST":116,"HIGHESTPRICE":16400,"TURNOVER":40.93,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16400,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":16370,"ZD1_CHG":120,"SETTLEMENTPRICE":16370,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16280,"LOWESTPRICE":16340},{"OPENINTEREST":131,"HIGHESTPRICE":16420,"TURNOVER":24.445,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16420,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16235,"ZD1_CHG":125,"SETTLEMENTPRICE":16295,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16295,"LOWESTPRICE":16235},{"OPENINTEREST":31,"HIGHESTPRICE":16305,"TURNOVER":32.485,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16305,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16220,"ZD1_CHG":40,"SETTLEMENTPRICE":16240,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16265,"LOWESTPRICE":16195},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":120,"OPENPRICE":"","ZD1_CHG":120,"SETTLEMENTPRICE":16370,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":""},{"OPENINTEREST":120448,"HIGHESTPRICE":"","TURNOVER":662475.0525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":81445,"OPENINTERESTCHG":490,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16902,"HIGHESTPRICE":129120,"TURNOVER":295301.877,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126000,"VOLUME":23224,"OPENINTERESTCHG":-7438,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-740,"OPENPRICE":129120,"ZD1_CHG":-1890,"SETTLEMENTPRICE":127150,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":127890,"LOWESTPRICE":125920},{"OPENINTEREST":149339,"HIGHESTPRICE":129400,"TURNOVER":3179669.123,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127000,"VOLUME":249376,"OPENINTERESTCHG":18619,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-700,"OPENPRICE":129000,"ZD1_CHG":-1200,"SETTLEMENTPRICE":127500,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128200,"LOWESTPRICE":126170},{"OPENINTEREST":87902,"HIGHESTPRICE":129620,"TURNOVER":693859.463,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127300,"VOLUME":54353,"OPENINTERESTCHG":5165,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-800,"OPENPRICE":129620,"ZD1_CHG":-1150,"SETTLEMENTPRICE":127650,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":128450,"LOWESTPRICE":126490},{"OPENINTEREST":49240,"HIGHESTPRICE":129960,"TURNOVER":249400.886,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127580,"VOLUME":19493,"OPENINTERESTCHG":2505,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-750,"OPENPRICE":129700,"ZD1_CHG":-1110,"SETTLEMENTPRICE":127940,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":128690,"LOWESTPRICE":126820},{"OPENINTEREST":20820,"HIGHESTPRICE":130100,"TURNOVER":110878.497,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127910,"VOLUME":8648,"OPENINTERESTCHG":1633,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-780,"OPENPRICE":130050,"ZD1_CHG":-1080,"SETTLEMENTPRICE":128210,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128990,"LOWESTPRICE":127070},{"OPENINTEREST":3064,"HIGHESTPRICE":130350,"TURNOVER":13257.832,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128120,"VOLUME":1032,"OPENINTERESTCHG":171,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-850,"OPENPRICE":129420,"ZD1_CHG":-1190,"SETTLEMENTPRICE":128460,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129310,"LOWESTPRICE":127340},{"OPENINTEREST":2881,"HIGHESTPRICE":130680,"TURNOVER":6427.877,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128340,"VOLUME":500,"OPENINTERESTCHG":100,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1240,"OPENPRICE":130250,"ZD1_CHG":-1450,"SETTLEMENTPRICE":128550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129790,"LOWESTPRICE":127780},{"OPENINTEREST":725,"HIGHESTPRICE":130840,"TURNOVER":4156.083,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128560,"VOLUME":323,"OPENINTERESTCHG":-50,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1380,"OPENPRICE":130610,"ZD1_CHG":-1490,"SETTLEMENTPRICE":128670,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130050,"LOWESTPRICE":128020},{"OPENINTEREST":3424,"HIGHESTPRICE":131120,"TURNOVER":13927.143,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129060,"VOLUME":1080,"OPENINTERESTCHG":511,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1070,"OPENPRICE":131120,"ZD1_CHG":-960,"SETTLEMENTPRICE":128950,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130020,"LOWESTPRICE":128200},{"OPENINTEREST":249,"HIGHESTPRICE":131070,"TURNOVER":297.504,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129390,"VOLUME":23,"OPENINTERESTCHG":8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-970,"OPENPRICE":131070,"ZD1_CHG":-920,"SETTLEMENTPRICE":129340,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130310,"LOWESTPRICE":128720},{"OPENINTEREST":374,"HIGHESTPRICE":131600,"TURNOVER":570.366,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129640,"VOLUME":44,"OPENINTERESTCHG":16,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-990,"OPENPRICE":131200,"ZD1_CHG":-970,"SETTLEMENTPRICE":129620,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130610,"LOWESTPRICE":129000},{"OPENINTEREST":17,"HIGHESTPRICE":130800,"TURNOVER":169.06,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130200,"VOLUME":13,"OPENINTERESTCHG":8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-880,"OPENPRICE":130800,"ZD1_CHG":-720,"SETTLEMENTPRICE":130040,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":130920,"LOWESTPRICE":129670},{"OPENINTEREST":334937,"HIGHESTPRICE":"","TURNOVER":4567915.711,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":358109,"OPENINTERESTCHG":21248,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4008,"HIGHESTPRICE":424120,"TURNOVER":508236.272,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419000,"VOLUME":12139,"OPENINTERESTCHG":-2765,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2460,"OPENPRICE":421100,"ZD1_CHG":-2140,"SETTLEMENTPRICE":418680,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":421140,"LOWESTPRICE":414000},{"OPENINTEREST":41104,"HIGHESTPRICE":424980,"TURNOVER":7051059.314,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419000,"VOLUME":168047,"OPENINTERESTCHG":-1656,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2420,"OPENPRICE":423850,"ZD1_CHG":-3000,"SETTLEMENTPRICE":419580,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":422000,"LOWESTPRICE":414600},{"OPENINTEREST":16242,"HIGHESTPRICE":425320,"TURNOVER":1153563.752,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419730,"VOLUME":27487,"OPENINTERESTCHG":1204,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2770,"OPENPRICE":423490,"ZD1_CHG":-2710,"SETTLEMENTPRICE":419670,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":422440,"LOWESTPRICE":415230},{"OPENINTEREST":6619,"HIGHESTPRICE":425220,"TURNOVER":333313.809,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419640,"VOLUME":7940,"OPENINTERESTCHG":528,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2780,"OPENPRICE":424030,"ZD1_CHG":-2930,"SETTLEMENTPRICE":419790,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":422570,"LOWESTPRICE":415410},{"OPENINTEREST":1546,"HIGHESTPRICE":424760,"TURNOVER":69956.388,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419430,"VOLUME":1671,"OPENINTERESTCHG":386,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4060,"OPENPRICE":422730,"ZD1_CHG":-3270,"SETTLEMENTPRICE":418640,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":422700,"LOWESTPRICE":415130},{"OPENINTEREST":309,"HIGHESTPRICE":424610,"TURNOVER":11735.406,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419460,"VOLUME":281,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4450,"OPENPRICE":424450,"ZD1_CHG":-2620,"SETTLEMENTPRICE":417630,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":422080,"LOWESTPRICE":415190},{"OPENINTEREST":130,"HIGHESTPRICE":422720,"TURNOVER":2266.031,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418410,"VOLUME":54,"OPENINTERESTCHG":16,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2580,"OPENPRICE":422720,"ZD1_CHG":-3800,"SETTLEMENTPRICE":419630,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":422210,"LOWESTPRICE":415950},{"OPENINTEREST":61,"HIGHESTPRICE":419840,"TURNOVER":167.767,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419840,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2680,"OPENPRICE":419780,"ZD1_CHG":-2250,"SETTLEMENTPRICE":419410,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":422090,"LOWESTPRICE":418260},{"OPENINTEREST":254,"HIGHESTPRICE":424360,"TURNOVER":4701.203,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419620,"VOLUME":112,"OPENINTERESTCHG":17,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2000,"OPENPRICE":424360,"ZD1_CHG":-2130,"SETTLEMENTPRICE":419750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":421750,"LOWESTPRICE":415910},{"OPENINTEREST":79,"HIGHESTPRICE":422140,"TURNOVER":419.485,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420160,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3440,"OPENPRICE":422140,"ZD1_CHG":-2760,"SETTLEMENTPRICE":419480,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":422920,"LOWESTPRICE":416620},{"OPENINTEREST":33,"HIGHESTPRICE":425140,"TURNOVER":546.39,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420420,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2120,"OPENPRICE":425010,"ZD1_CHG":-2000,"SETTLEMENTPRICE":420300,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":422420,"LOWESTPRICE":415450},{"OPENINTEREST":25,"HIGHESTPRICE":422900,"TURNOVER":671.191,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":421190,"VOLUME":16,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3430,"OPENPRICE":422900,"ZD1_CHG":-1730,"SETTLEMENTPRICE":419490,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":422920,"LOWESTPRICE":416460},{"OPENINTEREST":70410,"HIGHESTPRICE":"","TURNOVER":9136637.008,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":217774,"OPENINTERESTCHG":-2258,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10051,"HIGHESTPRICE":2695,"TURNOVER":106798.342,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2661,"VOLUME":19953,"OPENINTERESTCHG":-13125,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":46,"OPENPRICE":2630,"ZD1_CHG":31,"SETTLEMENTPRICE":2676,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2630,"LOWESTPRICE":2630},{"OPENINTEREST":154170,"HIGHESTPRICE":2700,"TURNOVER":1821968.268,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2687,"VOLUME":339366,"OPENINTERESTCHG":-74424,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":55,"OPENPRICE":2656,"ZD1_CHG":58,"SETTLEMENTPRICE":2684,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2629,"LOWESTPRICE":2649},{"OPENINTEREST":110141,"HIGHESTPRICE":2714,"TURNOVER":348742.96,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2698,"VOLUME":64692,"OPENINTERESTCHG":-9911,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":50,"OPENPRICE":2658,"ZD1_CHG":53,"SETTLEMENTPRICE":2695,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2645,"LOWESTPRICE":2658},{"OPENINTEREST":53561,"HIGHESTPRICE":2728,"TURNOVER":104838.216,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2714,"VOLUME":19368,"OPENINTERESTCHG":3546,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":49,"OPENPRICE":2679,"ZD1_CHG":57,"SETTLEMENTPRICE":2706,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2657,"LOWESTPRICE":2671},{"OPENINTEREST":137437,"HIGHESTPRICE":2749,"TURNOVER":703490.24,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2729,"VOLUME":129192,"OPENINTERESTCHG":-6655,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":49,"OPENPRICE":2685,"ZD1_CHG":56,"SETTLEMENTPRICE":2722,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2673,"LOWESTPRICE":2685},{"OPENINTEREST":9636,"HIGHESTPRICE":2778,"TURNOVER":22060.56,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2750,"VOLUME":4018,"OPENINTERESTCHG":2520,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":50,"OPENPRICE":2670,"ZD1_CHG":55,"SETTLEMENTPRICE":2745,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2695,"LOWESTPRICE":2670},{"OPENINTEREST":783,"HIGHESTPRICE":2788,"TURNOVER":2529.688,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2775,"VOLUME":457,"OPENINTERESTCHG":-223,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":50,"OPENPRICE":2750,"ZD1_CHG":58,"SETTLEMENTPRICE":2767,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2717,"LOWESTPRICE":2746},{"OPENINTEREST":258,"HIGHESTPRICE":2814,"TURNOVER":902.11,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2787,"VOLUME":162,"OPENINTERESTCHG":-18,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":45,"OPENPRICE":2775,"ZD1_CHG":48,"SETTLEMENTPRICE":2784,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2739,"LOWESTPRICE":2766},{"OPENINTEREST":2351,"HIGHESTPRICE":2821,"TURNOVER":5324.466,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2809,"VOLUME":951,"OPENINTERESTCHG":-149,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":39,"OPENPRICE":2768,"ZD1_CHG":49,"SETTLEMENTPRICE":2799,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2760,"LOWESTPRICE":2768},{"OPENINTEREST":74,"HIGHESTPRICE":2833,"TURNOVER":146.552,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2826,"VOLUME":26,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":38,"OPENPRICE":2827,"ZD1_CHG":46,"SETTLEMENTPRICE":2818,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2780,"LOWESTPRICE":2803},{"OPENINTEREST":188,"HIGHESTPRICE":2867,"TURNOVER":432.732,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2855,"VOLUME":76,"OPENINTERESTCHG":-10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":39,"OPENPRICE":2835,"ZD1_CHG":48,"SETTLEMENTPRICE":2846,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2807,"LOWESTPRICE":2832},{"OPENINTEREST":70,"HIGHESTPRICE":2874,"TURNOVER":274.196,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2862,"VOLUME":48,"OPENINTERESTCHG":25,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":32,"OPENPRICE":2851,"ZD1_CHG":38,"SETTLEMENTPRICE":2856,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2824,"LOWESTPRICE":2839},{"OPENINTEREST":478720,"HIGHESTPRICE":"","TURNOVER":3117508.33,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":578309,"OPENINTERESTCHG":-98421,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":636,"HIGHESTPRICE":23400,"TURNOVER":7173.6,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23370,"VOLUME":308,"OPENINTERESTCHG":-132,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":23100,"ZD1_CHG":205,"SETTLEMENTPRICE":23290,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23165,"LOWESTPRICE":23100},{"OPENINTEREST":7210,"HIGHESTPRICE":23450,"TURNOVER":225842.045,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23395,"VOLUME":9685,"OPENINTERESTCHG":-3098,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":23215,"ZD1_CHG":205,"SETTLEMENTPRICE":23315,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":23170},{"OPENINTEREST":11040,"HIGHESTPRICE":23480,"TURNOVER":149329.895,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":6386,"OPENINTERESTCHG":1646,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":155,"OPENPRICE":23315,"ZD1_CHG":210,"SETTLEMENTPRICE":23380,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23230},{"OPENINTEREST":308,"HIGHESTPRICE":23535,"TURNOVER":24967.82,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":1068,"OPENINTERESTCHG":44,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":110,"OPENPRICE":23345,"ZD1_CHG":145,"SETTLEMENTPRICE":23375,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23265,"LOWESTPRICE":23290},{"OPENINTEREST":90,"HIGHESTPRICE":23445,"TURNOVER":584.46,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23415,"VOLUME":25,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":23400,"ZD1_CHG":165,"SETTLEMENTPRICE":23375,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23250,"LOWESTPRICE":23310},{"OPENINTEREST":7,"HIGHESTPRICE":23405,"TURNOVER":70.15,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23405,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":110,"OPENPRICE":23375,"ZD1_CHG":135,"SETTLEMENTPRICE":23380,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23270,"LOWESTPRICE":23370},{"OPENINTEREST":1,"HIGHESTPRICE":23365,"TURNOVER":23.365,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23365,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":23365,"ZD1_CHG":60,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":23365},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":120,"OPENPRICE":"","ZD1_CHG":120,"SETTLEMENTPRICE":23235,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23115,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23210,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":130,"OPENPRICE":"","ZD1_CHG":130,"SETTLEMENTPRICE":23210,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23125,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23125,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23125,"LOWESTPRICE":""},{"OPENINTEREST":19301,"HIGHESTPRICE":"","TURNOVER":407991.335,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17476,"OPENINTERESTCHG":-1541,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":438,"HIGHESTPRICE":1002.9,"TURNOVER":170110.334,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":958.2,"VOLUME":1731,"OPENINTERESTCHG":-507,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.06,"OPENPRICE":997.18,"ZD1_CHG":-35.58,"SETTLEMENTPRICE":982.72,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":993.78,"LOWESTPRICE":953.84},{"OPENINTEREST":179157,"HIGHESTPRICE":1003.68,"TURNOVER":59134538.67,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":961.92,"VOLUME":604495,"OPENINTERESTCHG":-7376,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-15.52,"OPENPRICE":997,"ZD1_CHG":-31.84,"SETTLEMENTPRICE":978.24,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":993.76,"LOWESTPRICE":953.02},{"OPENINTEREST":739,"HIGHESTPRICE":1004.36,"TURNOVER":246824.834,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":963.2,"VOLUME":2536,"OPENINTERESTCHG":286,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-21.94,"OPENPRICE":998,"ZD1_CHG":-32.02,"SETTLEMENTPRICE":973.28,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":995.22,"LOWESTPRICE":954.28},{"OPENINTEREST":122936,"HIGHESTPRICE":1006.24,"TURNOVER":13385776.144,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":964.3,"VOLUME":136604,"OPENINTERESTCHG":1237,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.04,"OPENPRICE":999.74,"ZD1_CHG":-31.62,"SETTLEMENTPRICE":979.88,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":995.92,"LOWESTPRICE":955.42},{"OPENINTEREST":49101,"HIGHESTPRICE":1008.28,"TURNOVER":4613556.872,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":966.52,"VOLUME":46951,"OPENINTERESTCHG":3002,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-14.88,"OPENPRICE":1001.32,"ZD1_CHG":-30.98,"SETTLEMENTPRICE":982.62,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":997.5,"LOWESTPRICE":957.46},{"OPENINTEREST":13429,"HIGHESTPRICE":1010,"TURNOVER":1071938.534,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":968.3,"VOLUME":10903,"OPENINTERESTCHG":1375,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-16.38,"OPENPRICE":1003.64,"ZD1_CHG":-31.22,"SETTLEMENTPRICE":983.14,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":999.52,"LOWESTPRICE":959.42},{"OPENINTEREST":8282,"HIGHESTPRICE":1012.52,"TURNOVER":227990.338,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":970.78,"VOLUME":2321,"OPENINTERESTCHG":-180,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-19.44,"OPENPRICE":1005.92,"ZD1_CHG":-30.94,"SETTLEMENTPRICE":982.28,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1001.72,"LOWESTPRICE":961.92},{"OPENINTEREST":2968,"HIGHESTPRICE":1013.68,"TURNOVER":144285.522,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":972.94,"VOLUME":1468,"OPENINTERESTCHG":30,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-21.24,"OPENPRICE":1008.3,"ZD1_CHG":-31.16,"SETTLEMENTPRICE":982.86,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":1004.1,"LOWESTPRICE":964.04},{"OPENINTEREST":377050,"HIGHESTPRICE":"","TURNOVER":78995021.248,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":807009,"OPENINTERESTCHG":-2133,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4082,"HIGHESTPRICE":17358,"TURNOVER":148424.976,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16360,"VOLUME":5930,"OPENINTERESTCHG":-1061,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-109,"OPENPRICE":17165,"ZD1_CHG":-435,"SETTLEMENTPRICE":16686,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16795,"LOWESTPRICE":16024},{"OPENINTEREST":239957,"HIGHESTPRICE":17388,"TURNOVER":30363227.055,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16293,"VOLUME":1214308,"OPENINTERESTCHG":-21988,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-149,"OPENPRICE":17284,"ZD1_CHG":-525,"SETTLEMENTPRICE":16669,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16818,"LOWESTPRICE":16047},{"OPENINTEREST":18133,"HIGHESTPRICE":17405,"TURNOVER":3109412.112,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16323,"VOLUME":124096,"OPENINTERESTCHG":1534,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-121,"OPENPRICE":17271,"ZD1_CHG":-502,"SETTLEMENTPRICE":16704,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16825,"LOWESTPRICE":16071},{"OPENINTEREST":163308,"HIGHESTPRICE":17425,"TURNOVER":6429915.0435,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16330,"VOLUME":257003,"OPENINTERESTCHG":8464,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-187,"OPENPRICE":17294,"ZD1_CHG":-536,"SETTLEMENTPRICE":16679,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16866,"LOWESTPRICE":16081},{"OPENINTEREST":8569,"HIGHESTPRICE":17448,"TURNOVER":826516.152,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16363,"VOLUME":32954,"OPENINTERESTCHG":-714,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-160,"OPENPRICE":17323,"ZD1_CHG":-517,"SETTLEMENTPRICE":16720,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16880,"LOWESTPRICE":16103},{"OPENINTEREST":75692,"HIGHESTPRICE":17465,"TURNOVER":7855956.1305,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16360,"VOLUME":312989,"OPENINTERESTCHG":3432,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-159,"OPENPRICE":17395,"ZD1_CHG":-532,"SETTLEMENTPRICE":16733,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16892,"LOWESTPRICE":16116},{"OPENINTEREST":3080,"HIGHESTPRICE":17477,"TURNOVER":108317.235,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16389,"VOLUME":4298,"OPENINTERESTCHG":132,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-160,"OPENPRICE":17311,"ZD1_CHG":-572,"SETTLEMENTPRICE":16801,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16961,"LOWESTPRICE":16150},{"OPENINTEREST":17191,"HIGHESTPRICE":17493,"TURNOVER":545509.4535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16389,"VOLUME":21675,"OPENINTERESTCHG":1739,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-193,"OPENPRICE":17399,"ZD1_CHG":-582,"SETTLEMENTPRICE":16778,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16971,"LOWESTPRICE":16152},{"OPENINTEREST":6265,"HIGHESTPRICE":17511,"TURNOVER":118906.554,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16409,"VOLUME":4755,"OPENINTERESTCHG":315,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-319,"OPENPRICE":17408,"ZD1_CHG":-581,"SETTLEMENTPRICE":16671,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16990,"LOWESTPRICE":16166},{"OPENINTEREST":6061,"HIGHESTPRICE":17507,"TURNOVER":193070.466,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16427,"VOLUME":7688,"OPENINTERESTCHG":152,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-244,"OPENPRICE":17372,"ZD1_CHG":-559,"SETTLEMENTPRICE":16742,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16986,"LOWESTPRICE":16151},{"OPENINTEREST":4981,"HIGHESTPRICE":17524,"TURNOVER":262437.8295,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16431,"VOLUME":10452,"OPENINTERESTCHG":769,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-262,"OPENPRICE":17430,"ZD1_CHG":-570,"SETTLEMENTPRICE":16739,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17001,"LOWESTPRICE":16181},{"OPENINTEREST":2382,"HIGHESTPRICE":17548,"TURNOVER":230398.428,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16450,"VOLUME":9160,"OPENINTERESTCHG":805,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-224,"OPENPRICE":17420,"ZD1_CHG":-542,"SETTLEMENTPRICE":16768,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16992,"LOWESTPRICE":16216},{"OPENINTEREST":549701,"HIGHESTPRICE":"","TURNOVER":50192091.435,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":2005308,"OPENINTERESTCHG":-6421,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3570,"HIGHESTPRICE":3108,"TURNOVER":7202.221,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3065,"VOLUME":2333,"OPENINTERESTCHG":-1370,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":29,"OPENPRICE":3053,"ZD1_CHG":7,"SETTLEMENTPRICE":3087,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3058,"LOWESTPRICE":3046},{"OPENINTEREST":944760,"HIGHESTPRICE":3150,"TURNOVER":2436983.038,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3143,"VOLUME":777186,"OPENINTERESTCHG":-155998,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":26,"OPENPRICE":3115,"ZD1_CHG":34,"SETTLEMENTPRICE":3135,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3109,"LOWESTPRICE":3115},{"OPENINTEREST":393441,"HIGHESTPRICE":3168,"TURNOVER":235219.972,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3163,"VOLUME":74632,"OPENINTERESTCHG":10782,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":21,"OPENPRICE":3121,"ZD1_CHG":33,"SETTLEMENTPRICE":3151,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3130,"LOWESTPRICE":3121},{"OPENINTEREST":10559,"HIGHESTPRICE":3197,"TURNOVER":15518.034,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3190,"VOLUME":4898,"OPENINTERESTCHG":-1232,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":25,"OPENPRICE":3149,"ZD1_CHG":47,"SETTLEMENTPRICE":3168,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3143,"LOWESTPRICE":3149},{"OPENINTEREST":1225097,"HIGHESTPRICE":3203,"TURNOVER":2182539.044,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3197,"VOLUME":684968,"OPENINTERESTCHG":107734,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":35,"OPENPRICE":3160,"ZD1_CHG":46,"SETTLEMENTPRICE":3186,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3151,"LOWESTPRICE":3159},{"OPENINTEREST":542,"HIGHESTPRICE":3205,"TURNOVER":306.209,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3204,"VOLUME":96,"OPENINTERESTCHG":15,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":31,"OPENPRICE":3176,"ZD1_CHG":46,"SETTLEMENTPRICE":3189,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3158,"LOWESTPRICE":3176},{"OPENINTEREST":194417,"HIGHESTPRICE":3215,"TURNOVER":102065.691,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3209,"VOLUME":31923,"OPENINTERESTCHG":6632,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":33,"OPENPRICE":3175,"ZD1_CHG":45,"SETTLEMENTPRICE":3197,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3164,"LOWESTPRICE":3175},{"OPENINTEREST":19799,"HIGHESTPRICE":3226,"TURNOVER":48835.61,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3216,"VOLUME":15293,"OPENINTERESTCHG":111,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":37,"OPENPRICE":3188,"ZD1_CHG":60,"SETTLEMENTPRICE":3193,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3156,"LOWESTPRICE":3187},{"OPENINTEREST":36184,"HIGHESTPRICE":3226,"TURNOVER":47207.16,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3220,"VOLUME":14707,"OPENINTERESTCHG":2040,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":36,"OPENPRICE":3182,"ZD1_CHG":47,"SETTLEMENTPRICE":3209,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3173,"LOWESTPRICE":3181},{"OPENINTEREST":220,"HIGHESTPRICE":3227,"TURNOVER":227.857,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3226,"VOLUME":71,"OPENINTERESTCHG":-23,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":36,"OPENPRICE":3194,"ZD1_CHG":53,"SETTLEMENTPRICE":3209,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3173,"LOWESTPRICE":3194},{"OPENINTEREST":373,"HIGHESTPRICE":3235,"TURNOVER":482.023,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3232,"VOLUME":150,"OPENINTERESTCHG":52,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":35,"OPENPRICE":3188,"ZD1_CHG":54,"SETTLEMENTPRICE":3213,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3178,"LOWESTPRICE":3179},{"OPENINTEREST":98,"HIGHESTPRICE":3230,"TURNOVER":138.264,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3230,"VOLUME":43,"OPENINTERESTCHG":24,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":36,"OPENPRICE":3199,"ZD1_CHG":51,"SETTLEMENTPRICE":3215,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3179,"LOWESTPRICE":3193},{"OPENINTEREST":2829060,"HIGHESTPRICE":"","TURNOVER":5076725.123,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1606300,"OPENINTERESTCHG":-31233,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3316,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3341,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":40,"OPENPRICE":"","ZD1_CHG":40,"SETTLEMENTPRICE":3341,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3301,"LOWESTPRICE":""},{"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":3434,"TURNOVER":27.354,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3405,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":7,"OPENPRICE":3434,"ZD1_CHG":-7,"SETTLEMENTPRICE":3419,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3412,"LOWESTPRICE":3405},{"OPENINTEREST":43,"HIGHESTPRICE":3437,"TURNOVER":51.408,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3427,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":15,"OPENPRICE":3433,"ZD1_CHG":15,"SETTLEMENTPRICE":3427,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3412,"LOWESTPRICE":3414},{"OPENINTEREST":3,"HIGHESTPRICE":3441,"TURNOVER":6.882,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3441,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":38,"OPENPRICE":3441,"ZD1_CHG":38,"SETTLEMENTPRICE":3441,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":3441},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3443,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":38,"OPENPRICE":"","ZD1_CHG":38,"SETTLEMENTPRICE":3443,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3405,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":3473,"TURNOVER":6.915,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3442,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":59,"OPENPRICE":3473,"ZD1_CHG":44,"SETTLEMENTPRICE":3457,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3398,"LOWESTPRICE":3442},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3478,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":59,"OPENPRICE":"","ZD1_CHG":59,"SETTLEMENTPRICE":3478,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3419,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":14,"OPENPRICE":"","ZD1_CHG":14,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3406,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3420,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3434,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3434,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3434,"LOWESTPRICE":""},{"OPENINTEREST":68,"HIGHESTPRICE":"","TURNOVER":92.559,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":27,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4351,"HIGHESTPRICE":3360,"TURNOVER":2610.015,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3355,"VOLUME":783,"OPENINTERESTCHG":-406,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":30,"OPENPRICE":3305,"ZD1_CHG":52,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3305},{"OPENINTEREST":625365,"HIGHESTPRICE":3415,"TURNOVER":1505381.352,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3412,"VOLUME":443184,"OPENINTERESTCHG":-126699,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":33,"OPENPRICE":3375,"ZD1_CHG":49,"SETTLEMENTPRICE":3396,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3363,"LOWESTPRICE":3371},{"OPENINTEREST":378861,"HIGHESTPRICE":3418,"TURNOVER":173249.16,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3415,"VOLUME":50900,"OPENINTERESTCHG":725,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":35,"OPENPRICE":3370,"ZD1_CHG":47,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3368,"LOWESTPRICE":3370},{"OPENINTEREST":1224,"HIGHESTPRICE":3420,"TURNOVER":1566.614,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3417,"VOLUME":461,"OPENINTERESTCHG":-25,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":27,"OPENPRICE":3382,"ZD1_CHG":46,"SETTLEMENTPRICE":3398,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3371,"LOWESTPRICE":3382},{"OPENINTEREST":1045057,"HIGHESTPRICE":3415,"TURNOVER":1455441.582,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3411,"VOLUME":428197,"OPENINTERESTCHG":170281,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":31,"OPENPRICE":3373,"ZD1_CHG":44,"SETTLEMENTPRICE":3398,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3367,"LOWESTPRICE":3372},{"OPENINTEREST":153,"HIGHESTPRICE":3419,"TURNOVER":497.792,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3419,"VOLUME":146,"OPENINTERESTCHG":-51,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":34,"OPENPRICE":3389,"ZD1_CHG":44,"SETTLEMENTPRICE":3409,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3375,"LOWESTPRICE":3389},{"OPENINTEREST":37851,"HIGHESTPRICE":3423,"TURNOVER":71924.759,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3416,"VOLUME":21100,"OPENINTERESTCHG":12840,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":30,"OPENPRICE":3388,"ZD1_CHG":38,"SETTLEMENTPRICE":3408,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3378,"LOWESTPRICE":3388},{"OPENINTEREST":139,"HIGHESTPRICE":3427,"TURNOVER":54.543,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3427,"VOLUME":16,"OPENINTERESTCHG":-4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":26,"OPENPRICE":3398,"ZD1_CHG":45,"SETTLEMENTPRICE":3408,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3382,"LOWESTPRICE":3398},{"OPENINTEREST":13769,"HIGHESTPRICE":3419,"TURNOVER":16899.549,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3418,"VOLUME":4956,"OPENINTERESTCHG":2410,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":31,"OPENPRICE":3388,"ZD1_CHG":40,"SETTLEMENTPRICE":3409,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3378,"LOWESTPRICE":3382},{"OPENINTEREST":10,"HIGHESTPRICE":3426,"TURNOVER":10.272,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3421,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":38,"OPENPRICE":3425,"ZD1_CHG":35,"SETTLEMENTPRICE":3424,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":3421},{"OPENINTEREST":27,"HIGHESTPRICE":3418,"TURNOVER":40.807,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3415,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3394,"ZD1_CHG":23,"SETTLEMENTPRICE":3400,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":3393},{"OPENINTEREST":26,"HIGHESTPRICE":3425,"TURNOVER":13.656,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3425,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":22,"OPENPRICE":3414,"ZD1_CHG":33,"SETTLEMENTPRICE":3414,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":3402},{"OPENINTEREST":2106833,"HIGHESTPRICE":"","TURNOVER":3227690.101,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":949762,"OPENINTERESTCHG":59076,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4860,"HIGHESTPRICE":14090,"TURNOVER":25359.39,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13730,"VOLUME":3650,"OPENINTERESTCHG":-1412,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":14050,"ZD1_CHG":-205,"SETTLEMENTPRICE":13895,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13935,"LOWESTPRICE":13730},{"OPENINTEREST":113711,"HIGHESTPRICE":14140,"TURNOVER":1191609.8125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13890,"VOLUME":170619,"OPENINTERESTCHG":2407,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14085,"ZD1_CHG":-85,"SETTLEMENTPRICE":13965,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13975,"LOWESTPRICE":13855},{"OPENINTEREST":42534,"HIGHESTPRICE":14150,"TURNOVER":423480.295,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13920,"VOLUME":60622,"OPENINTERESTCHG":4373,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":14105,"ZD1_CHG":-65,"SETTLEMENTPRICE":13970,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13985,"LOWESTPRICE":13870},{"OPENINTEREST":4886,"HIGHESTPRICE":14150,"TURNOVER":25858.2625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13955,"VOLUME":3701,"OPENINTERESTCHG":820,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":14075,"ZD1_CHG":-45,"SETTLEMENTPRICE":13970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14000,"LOWESTPRICE":13895},{"OPENINTEREST":2028,"HIGHESTPRICE":14175,"TURNOVER":9956.0375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14000,"VOLUME":1420,"OPENINTERESTCHG":231,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":14090,"ZD1_CHG":-35,"SETTLEMENTPRICE":14020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14035,"LOWESTPRICE":13940},{"OPENINTEREST":236,"HIGHESTPRICE":14505,"TURNOVER":610.5325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14040,"VOLUME":87,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":14505,"ZD1_CHG":-20,"SETTLEMENTPRICE":14035,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14060,"LOWESTPRICE":13965},{"OPENINTEREST":186,"HIGHESTPRICE":14170,"TURNOVER":407.71,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14090,"VOLUME":58,"OPENINTERESTCHG":15,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":14170,"ZD1_CHG":15,"SETTLEMENTPRICE":14055,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14075,"LOWESTPRICE":14005},{"OPENINTEREST":81,"HIGHESTPRICE":14185,"TURNOVER":175.9825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14105,"VOLUME":25,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":14185,"ZD1_CHG":10,"SETTLEMENTPRICE":14075,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14095,"LOWESTPRICE":14030},{"OPENINTEREST":311,"HIGHESTPRICE":14205,"TURNOVER":593.4375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14130,"VOLUME":84,"OPENINTERESTCHG":48,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":14160,"ZD1_CHG":0,"SETTLEMENTPRICE":14125,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14130,"LOWESTPRICE":14050},{"OPENINTEREST":43,"HIGHESTPRICE":14165,"TURNOVER":112.995,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14150,"VOLUME":16,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14165,"ZD1_CHG":20,"SETTLEMENTPRICE":14120,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14130,"LOWESTPRICE":14070},{"OPENINTEREST":44,"HIGHESTPRICE":14175,"TURNOVER":84.895,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14175,"VOLUME":12,"OPENINTERESTCHG":12,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14130,"ZD1_CHG":45,"SETTLEMENTPRICE":14145,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14130,"LOWESTPRICE":14100},{"OPENINTEREST":15,"HIGHESTPRICE":14210,"TURNOVER":70.8375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14170,"VOLUME":10,"OPENINTERESTCHG":6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":14210,"ZD1_CHG":-50,"SETTLEMENTPRICE":14165,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14220,"LOWESTPRICE":14110},{"OPENINTEREST":168935,"HIGHESTPRICE":"","TURNOVER":1678320.1875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":240304,"OPENINTERESTCHG":6517,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":178,"HIGHESTPRICE":623.6,"TURNOVER":181.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":623.6,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21.4,"OPENPRICE":606,"ZD1_CHG":39.4,"SETTLEMENTPRICE":605.6,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":584.2,"LOWESTPRICE":587.2},{"OPENINTEREST":42699,"HIGHESTPRICE":639.1,"TURNOVER":11718548.09,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":635.1,"VOLUME":189512,"OPENINTERESTCHG":-781,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":26,"OPENPRICE":595,"ZD1_CHG":42.8,"SETTLEMENTPRICE":618.3,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":592.3,"LOWESTPRICE":592},{"OPENINTEREST":19812,"HIGHESTPRICE":614.1,"TURNOVER":2064607.52,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":609.4,"VOLUME":34520,"OPENINTERESTCHG":2289,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.6,"OPENPRICE":578,"ZD1_CHG":31,"SETTLEMENTPRICE":598,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":578.4,"LOWESTPRICE":577},{"OPENINTEREST":10938,"HIGHESTPRICE":599.2,"TURNOVER":783634.35,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":594,"VOLUME":13432,"OPENINTERESTCHG":-143,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.7,"OPENPRICE":565.2,"ZD1_CHG":27.3,"SETTLEMENTPRICE":583.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":566.7,"LOWESTPRICE":563.8},{"OPENINTEREST":5450,"HIGHESTPRICE":586,"TURNOVER":228513.37,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":581,"VOLUME":4015,"OPENINTERESTCHG":122,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.3,"OPENPRICE":553,"ZD1_CHG":26.2,"SETTLEMENTPRICE":569.1,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":554.8,"LOWESTPRICE":552.1},{"OPENINTEREST":1356,"HIGHESTPRICE":574.9,"TURNOVER":51518.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":569.3,"VOLUME":927,"OPENINTERESTCHG":250,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.3,"OPENPRICE":545.5,"ZD1_CHG":22.9,"SETTLEMENTPRICE":555.7,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":546.4,"LOWESTPRICE":544.8},{"OPENINTEREST":2165,"HIGHESTPRICE":565.6,"TURNOVER":55053.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":559,"VOLUME":998,"OPENINTERESTCHG":116,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13,"OPENPRICE":535.8,"ZD1_CHG":20.4,"SETTLEMENTPRICE":551.6,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":538.6,"LOWESTPRICE":535.8},{"OPENINTEREST":736,"HIGHESTPRICE":557,"TURNOVER":2386.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553.9,"VOLUME":44,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8,"OPENPRICE":533.6,"ZD1_CHG":19.5,"SETTLEMENTPRICE":542.4,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":534.4,"LOWESTPRICE":531.5},{"OPENINTEREST":133,"HIGHESTPRICE":546.5,"TURNOVER":430.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":546.4,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13,"OPENPRICE":530.3,"ZD1_CHG":21.8,"SETTLEMENTPRICE":537.6,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":524.6,"LOWESTPRICE":530.3},{"OPENINTEREST":221,"HIGHESTPRICE":540.4,"TURNOVER":2476.83,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":535.7,"VOLUME":47,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5,"OPENPRICE":518.3,"ZD1_CHG":13.8,"SETTLEMENTPRICE":526.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":521.9,"LOWESTPRICE":517.5},{"OPENINTEREST":7,"HIGHESTPRICE":544.9,"TURNOVER":54.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544.9,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.7,"OPENPRICE":544.9,"ZD1_CHG":25.7,"SETTLEMENTPRICE":544.9,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":519.2,"LOWESTPRICE":544.9},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":"","ZD1_CHG":2.2,"SETTLEMENTPRICE":519.5,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":517.3,"LOWESTPRICE":""},{"OPENINTEREST":48,"HIGHESTPRICE":526.8,"TURNOVER":209.3,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526.8,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.3,"OPENPRICE":514.8,"ZD1_CHG":8.9,"SETTLEMENTPRICE":523.2,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":517.9,"LOWESTPRICE":514.8},{"OPENINTEREST":146,"HIGHESTPRICE":514.7,"TURNOVER":304,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.7,"VOLUME":6,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.1,"OPENPRICE":505.1,"ZD1_CHG":3,"SETTLEMENTPRICE":506.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":511.7,"LOWESTPRICE":505},{"OPENINTEREST":89,"HIGHESTPRICE":510,"TURNOVER":101.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.4,"OPENPRICE":505,"ZD1_CHG":7.9,"SETTLEMENTPRICE":507.5,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":502.1,"LOWESTPRICE":505},{"OPENINTEREST":31,"HIGHESTPRICE":509.9,"TURNOVER":150.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":508,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.1,"OPENPRICE":489.3,"ZD1_CHG":1.5,"SETTLEMENTPRICE":502.4,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":506.5,"LOWESTPRICE":489.3},{"OPENINTEREST":67,"HIGHESTPRICE":489.5,"TURNOVER":97.9,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":489.5,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.1,"OPENPRICE":489.5,"ZD1_CHG":-12.1,"SETTLEMENTPRICE":489.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":501.6,"LOWESTPRICE":489.5},{"OPENINTEREST":57,"HIGHESTPRICE":499.7,"TURNOVER":99.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499.7,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.1,"OPENPRICE":496.3,"ZD1_CHG":0.6,"SETTLEMENTPRICE":498,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":499.1,"LOWESTPRICE":496.3},{"OPENINTEREST":105,"HIGHESTPRICE":497,"TURNOVER":396.69,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.7,"OPENPRICE":496.6,"ZD1_CHG":-3.5,"SETTLEMENTPRICE":495.8,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":498.5,"LOWESTPRICE":495},{"OPENINTEREST":64,"HIGHESTPRICE":495.4,"TURNOVER":889.29,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495,"VOLUME":18,"OPENINTERESTCHG":-11,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.2,"OPENPRICE":495.2,"ZD1_CHG":-2.2,"SETTLEMENTPRICE":494,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":497.2,"LOWESTPRICE":485.4},{"OPENINTEREST":84305,"HIGHESTPRICE":"","TURNOVER":14909654.25,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":243552,"OPENINTERESTCHG":1847,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1033,"HIGHESTPRICE":5555,"TURNOVER":103.952,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5460,"VOLUME":19,"OPENINTERESTCHG":-18,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":150,"OPENPRICE":5488,"ZD1_CHG":139,"SETTLEMENTPRICE":5471,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5321,"LOWESTPRICE":4930},{"OPENINTEREST":56373,"HIGHESTPRICE":5472,"TURNOVER":754577.503,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5038,"VOLUME":151782,"OPENINTERESTCHG":-2986,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":166,"OPENPRICE":5472,"ZD1_CHG":233,"SETTLEMENTPRICE":4971,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4805,"LOWESTPRICE":4765},{"OPENINTEREST":52397,"HIGHESTPRICE":4908,"TURNOVER":361723.417,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4834,"VOLUME":75747,"OPENINTERESTCHG":5216,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":144,"OPENPRICE":4580,"ZD1_CHG":203,"SETTLEMENTPRICE":4775,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4631,"LOWESTPRICE":4580},{"OPENINTEREST":39886,"HIGHESTPRICE":4717,"TURNOVER":164799.536,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4648,"VOLUME":35745,"OPENINTERESTCHG":6123,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":125,"OPENPRICE":4438,"ZD1_CHG":163,"SETTLEMENTPRICE":4610,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4485,"LOWESTPRICE":4438},{"OPENINTEREST":6394,"HIGHESTPRICE":4535,"TURNOVER":32863.025,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4453,"VOLUME":7388,"OPENINTERESTCHG":1400,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":101,"OPENPRICE":4327,"ZD1_CHG":106,"SETTLEMENTPRICE":4448,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4347,"LOWESTPRICE":4323},{"OPENINTEREST":684,"HIGHESTPRICE":4372,"TURNOVER":4870.984,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4294,"VOLUME":1130,"OPENINTERESTCHG":353,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":55,"OPENPRICE":4322,"ZD1_CHG":39,"SETTLEMENTPRICE":4310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4255,"LOWESTPRICE":4181},{"OPENINTEREST":131,"HIGHESTPRICE":4281,"TURNOVER":435.942,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4198,"VOLUME":103,"OPENINTERESTCHG":-5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":44,"OPENPRICE":4171,"ZD1_CHG":10,"SETTLEMENTPRICE":4232,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4188,"LOWESTPRICE":4165},{"OPENINTEREST":25,"HIGHESTPRICE":4197,"TURNOVER":37.53,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4168,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":166,"OPENPRICE":4132,"ZD1_CHG":164,"SETTLEMENTPRICE":4170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4004,"LOWESTPRICE":4132},{"OPENINTEREST":72,"HIGHESTPRICE":4185,"TURNOVER":65.765,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4091,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":51,"OPENPRICE":4079,"ZD1_CHG":32,"SETTLEMENTPRICE":4110,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4059,"LOWESTPRICE":4059},{"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":62,"HIGHESTPRICE":4044,"TURNOVER":28.272,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4036,"VOLUME":7,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":81,"OPENPRICE":4044,"ZD1_CHG":79,"SETTLEMENTPRICE":4038,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3957,"LOWESTPRICE":4036},{"OPENINTEREST":33,"HIGHESTPRICE":4049,"TURNOVER":19.976,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3977,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":59,"OPENPRICE":3994,"ZD1_CHG":41,"SETTLEMENTPRICE":3995,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3936,"LOWESTPRICE":3977},{"OPENINTEREST":157114,"HIGHESTPRICE":"","TURNOVER":1319525.902,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":271951,"OPENINTERESTCHG":10094,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4295,"HIGHESTPRICE":6200,"TURNOVER":483.9,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":6100,"VOLUME":82,"OPENINTERESTCHG":-74,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":305,"OPENPRICE":5500,"ZD1_CHG":504,"SETTLEMENTPRICE":5901,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5596,"LOWESTPRICE":5500},{"OPENINTEREST":33692,"HIGHESTPRICE":4178,"TURNOVER":725756.852,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4160,"VOLUME":180116,"OPENINTERESTCHG":-3584,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":88,"OPENPRICE":3889,"ZD1_CHG":219,"SETTLEMENTPRICE":4029,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3941,"LOWESTPRICE":3856},{"OPENINTEREST":225621,"HIGHESTPRICE":3864,"TURNOVER":4336188.98,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3845,"VOLUME":1159968,"OPENINTERESTCHG":-1797,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":68,"OPENPRICE":3600,"ZD1_CHG":175,"SETTLEMENTPRICE":3738,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3670,"LOWESTPRICE":3580},{"OPENINTEREST":73036,"HIGHESTPRICE":3705,"TURNOVER":159587.4,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3670,"VOLUME":44368,"OPENINTERESTCHG":6094,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":80,"OPENPRICE":3490,"ZD1_CHG":154,"SETTLEMENTPRICE":3596,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3516,"LOWESTPRICE":3460},{"OPENINTEREST":110725,"HIGHESTPRICE":3625,"TURNOVER":368459.464,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3589,"VOLUME":104367,"OPENINTERESTCHG":6164,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":77,"OPENPRICE":3439,"ZD1_CHG":136,"SETTLEMENTPRICE":3530,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3453,"LOWESTPRICE":3403},{"OPENINTEREST":17111,"HIGHESTPRICE":3552,"TURNOVER":37044.951,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3514,"VOLUME":10703,"OPENINTERESTCHG":4190,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":68,"OPENPRICE":3386,"ZD1_CHG":121,"SETTLEMENTPRICE":3461,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3393,"LOWESTPRICE":3348},{"OPENINTEREST":4559,"HIGHESTPRICE":3487,"TURNOVER":36703.129,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3450,"VOLUME":10766,"OPENINTERESTCHG":-83,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":77,"OPENPRICE":3318,"ZD1_CHG":118,"SETTLEMENTPRICE":3409,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3298},{"OPENINTEREST":315,"HIGHESTPRICE":3428,"TURNOVER":1334.052,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":395,"OPENINTERESTCHG":-32,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":88,"OPENPRICE":3272,"ZD1_CHG":103,"SETTLEMENTPRICE":3377,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3289,"LOWESTPRICE":3263},{"OPENINTEREST":4488,"HIGHESTPRICE":3396,"TURNOVER":20205.562,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":6077,"OPENINTERESTCHG":296,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":55,"OPENPRICE":3268,"ZD1_CHG":96,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3269,"LOWESTPRICE":3233},{"OPENINTEREST":406,"HIGHESTPRICE":3353,"TURNOVER":649.151,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3323,"VOLUME":197,"OPENINTERESTCHG":7,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":60,"OPENPRICE":3221,"ZD1_CHG":88,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3235,"LOWESTPRICE":3205},{"OPENINTEREST":828,"HIGHESTPRICE":3330,"TURNOVER":2723.044,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3304,"VOLUME":837,"OPENINTERESTCHG":-236,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":31,"OPENPRICE":3205,"ZD1_CHG":82,"SETTLEMENTPRICE":3253,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3222,"LOWESTPRICE":3187},{"OPENINTEREST":758,"HIGHESTPRICE":3298,"TURNOVER":1498.022,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3276,"VOLUME":461,"OPENINTERESTCHG":-8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":48,"OPENPRICE":3180,"ZD1_CHG":75,"SETTLEMENTPRICE":3249,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3201,"LOWESTPRICE":3168},{"OPENINTEREST":475834,"HIGHESTPRICE":"","TURNOVER":5690634.507,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1518337,"OPENINTERESTCHG":10937,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19166,"HIGHESTPRICE":5050,"TURNOVER":148468.122,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5030,"VOLUME":30307,"OPENINTERESTCHG":-12528,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":145,"OPENPRICE":4805,"ZD1_CHG":277,"SETTLEMENTPRICE":4898,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4753,"LOWESTPRICE":4734},{"OPENINTEREST":247396,"HIGHESTPRICE":4875,"TURNOVER":2756538.594,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4850,"VOLUME":581934,"OPENINTERESTCHG":-18801,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":140,"OPENPRICE":4631,"ZD1_CHG":254,"SETTLEMENTPRICE":4736,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4596,"LOWESTPRICE":4568},{"OPENINTEREST":208044,"HIGHESTPRICE":4688,"TURNOVER":734318.563,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4664,"VOLUME":161109,"OPENINTERESTCHG":15280,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":148,"OPENPRICE":4455,"ZD1_CHG":255,"SETTLEMENTPRICE":4557,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4409,"LOWESTPRICE":4397},{"OPENINTEREST":130023,"HIGHESTPRICE":4388,"TURNOVER":396486.478,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4369,"VOLUME":93009,"OPENINTERESTCHG":2636,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":160,"OPENPRICE":4117,"ZD1_CHG":267,"SETTLEMENTPRICE":4262,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4102,"LOWESTPRICE":4106},{"OPENINTEREST":44275,"HIGHESTPRICE":4182,"TURNOVER":160123.739,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4164,"VOLUME":39362,"OPENINTERESTCHG":7229,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":165,"OPENPRICE":3928,"ZD1_CHG":262,"SETTLEMENTPRICE":4067,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3902,"LOWESTPRICE":3908},{"OPENINTEREST":3289,"HIGHESTPRICE":4084,"TURNOVER":24109.656,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4082,"VOLUME":6008,"OPENINTERESTCHG":-256,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":170,"OPENPRICE":3863,"ZD1_CHG":240,"SETTLEMENTPRICE":4012,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3842,"LOWESTPRICE":3850},{"OPENINTEREST":2426,"HIGHESTPRICE":4036,"TURNOVER":11466.272,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4016,"VOLUME":2882,"OPENINTERESTCHG":-138,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":124,"OPENPRICE":3861,"ZD1_CHG":162,"SETTLEMENTPRICE":3978,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3854,"LOWESTPRICE":3840},{"OPENINTEREST":285,"HIGHESTPRICE":4019,"TURNOVER":747.773,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3965,"VOLUME":190,"OPENINTERESTCHG":-59,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":103,"OPENPRICE":3835,"ZD1_CHG":133,"SETTLEMENTPRICE":3935,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3832,"LOWESTPRICE":3835},{"OPENINTEREST":333,"HIGHESTPRICE":3899,"TURNOVER":1233.995,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3837,"VOLUME":320,"OPENINTERESTCHG":88,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":71,"OPENPRICE":3770,"ZD1_CHG":52,"SETTLEMENTPRICE":3856,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3785,"LOWESTPRICE":3760},{"OPENINTEREST":2546,"HIGHESTPRICE":3865,"TURNOVER":7943.147,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3775,"VOLUME":2098,"OPENINTERESTCHG":65,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":26,"OPENPRICE":3768,"ZD1_CHG":15,"SETTLEMENTPRICE":3786,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3760,"LOWESTPRICE":3730},{"OPENINTEREST":14,"HIGHESTPRICE":3825,"TURNOVER":33.957,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3723,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":38,"OPENPRICE":3825,"ZD1_CHG":-12,"SETTLEMENTPRICE":3773,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3735,"LOWESTPRICE":3717},{"OPENINTEREST":9,"HIGHESTPRICE":3787,"TURNOVER":44.781,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3710,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3662,"ZD1_CHG":-5,"SETTLEMENTPRICE":3731,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3715,"LOWESTPRICE":3660},{"OPENINTEREST":315,"HIGHESTPRICE":3691,"TURNOVER":110.054,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3672,"VOLUME":30,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":43,"OPENPRICE":3621,"ZD1_CHG":47,"SETTLEMENTPRICE":3668,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3625,"LOWESTPRICE":3621},{"OPENINTEREST":458,"HIGHESTPRICE":3588,"TURNOVER":281.114,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3557,"VOLUME":79,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-36,"OPENPRICE":3514,"ZD1_CHG":-37,"SETTLEMENTPRICE":3558,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3594,"LOWESTPRICE":3514},{"OPENINTEREST":82,"HIGHESTPRICE":3573,"TURNOVER":113.805,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3556,"VOLUME":32,"OPENINTERESTCHG":18,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3524,"ZD1_CHG":28,"SETTLEMENTPRICE":3556,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3528,"LOWESTPRICE":3523},{"OPENINTEREST":73,"HIGHESTPRICE":3570,"TURNOVER":113.541,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3548,"VOLUME":32,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":3554,"ZD1_CHG":27,"SETTLEMENTPRICE":3548,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3521,"LOWESTPRICE":3512},{"OPENINTEREST":658734,"HIGHESTPRICE":"","TURNOVER":4242133.591,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":917413,"OPENINTERESTCHG":-6455,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1804,"HIGHESTPRICE":15100,"TURNOVER":36596.8825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15025,"VOLUME":4980,"OPENINTERESTCHG":-1549,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":285,"OPENPRICE":14535,"ZD1_CHG":615,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14410,"LOWESTPRICE":14365},{"OPENINTEREST":57164,"HIGHESTPRICE":15035,"TURNOVER":1883986.325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15000,"VOLUME":256848,"OPENINTERESTCHG":-4183,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":280,"OPENPRICE":14500,"ZD1_CHG":610,"SETTLEMENTPRICE":14670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14390,"LOWESTPRICE":14320},{"OPENINTEREST":66310,"HIGHESTPRICE":15735,"TURNOVER":522987.7,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14880,"VOLUME":71641,"OPENINTERESTCHG":5823,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":285,"OPENPRICE":14335,"ZD1_CHG":565,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":14240},{"OPENINTEREST":8356,"HIGHESTPRICE":14795,"TURNOVER":41432.67,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14730,"VOLUME":5732,"OPENINTERESTCHG":1519,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":270,"OPENPRICE":14235,"ZD1_CHG":545,"SETTLEMENTPRICE":14455,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14185,"LOWESTPRICE":14125},{"OPENINTEREST":8926,"HIGHESTPRICE":14675,"TURNOVER":90287.1875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14620,"VOLUME":12557,"OPENINTERESTCHG":514,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":245,"OPENPRICE":14185,"ZD1_CHG":485,"SETTLEMENTPRICE":14380,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14135,"LOWESTPRICE":14075},{"OPENINTEREST":151,"HIGHESTPRICE":14580,"TURNOVER":1219.405,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14550,"VOLUME":170,"OPENINTERESTCHG":12,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":285,"OPENPRICE":14075,"ZD1_CHG":490,"SETTLEMENTPRICE":14345,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14060,"LOWESTPRICE":14035},{"OPENINTEREST":28,"HIGHESTPRICE":14235,"TURNOVER":28.2625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14235,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":100,"OPENPRICE":14060,"ZD1_CHG":205,"SETTLEMENTPRICE":14130,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14030,"LOWESTPRICE":14060},{"OPENINTEREST":27,"HIGHESTPRICE":14370,"TURNOVER":149.5625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14360,"VOLUME":21,"OPENINTERESTCHG":-8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":165,"OPENPRICE":14155,"ZD1_CHG":285,"SETTLEMENTPRICE":14240,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14075,"LOWESTPRICE":14115},{"OPENINTEREST":357,"HIGHESTPRICE":14495,"TURNOVER":621.4325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":87,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":230,"OPENPRICE":14050,"ZD1_CHG":425,"SETTLEMENTPRICE":14285,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14055,"LOWESTPRICE":14025},{"OPENINTEREST":48,"HIGHESTPRICE":14275,"TURNOVER":91.9275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14205,"VOLUME":13,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":100,"OPENPRICE":13970,"ZD1_CHG":165,"SETTLEMENTPRICE":14140,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14040,"LOWESTPRICE":13970},{"OPENINTEREST":15,"HIGHESTPRICE":14460,"TURNOVER":78.315,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14455,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":190,"OPENPRICE":14045,"ZD1_CHG":410,"SETTLEMENTPRICE":14235,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14045,"LOWESTPRICE":14045},{"OPENINTEREST":4,"HIGHESTPRICE":14545,"TURNOVER":57.7,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14545,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":425,"OPENPRICE":14275,"ZD1_CHG":545,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14000,"LOWESTPRICE":14275},{"OPENINTEREST":143190,"HIGHESTPRICE":"","TURNOVER":2577537.37,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":352072,"OPENINTERESTCHG":2132,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5249,"HIGHESTPRICE":18100,"TURNOVER":159647.1,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18070,"VOLUME":8900,"OPENINTERESTCHG":-3573,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":105,"OPENPRICE":17995,"ZD1_CHG":240,"SETTLEMENTPRICE":17935,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17830,"LOWESTPRICE":17805},{"OPENINTEREST":415,"HIGHESTPRICE":18110,"TURNOVER":4706.095,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18065,"VOLUME":262,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":17925,"ZD1_CHG":165,"SETTLEMENTPRICE":17960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17900,"LOWESTPRICE":17810},{"OPENINTEREST":5913,"HIGHESTPRICE":18145,"TURNOVER":108866.375,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18095,"VOLUME":6054,"OPENINTERESTCHG":260,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":70,"OPENPRICE":17995,"ZD1_CHG":185,"SETTLEMENTPRICE":17980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17910,"LOWESTPRICE":17840},{"OPENINTEREST":163137,"HIGHESTPRICE":19020,"TURNOVER":5909410.59,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18965,"VOLUME":313026,"OPENINTERESTCHG":-3345,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":65,"OPENPRICE":18900,"ZD1_CHG":155,"SETTLEMENTPRICE":18875,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18810,"LOWESTPRICE":18705},{"OPENINTEREST":245,"HIGHESTPRICE":19000,"TURNOVER":11968.555,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18955,"VOLUME":634,"OPENINTERESTCHG":19,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":18860,"ZD1_CHG":140,"SETTLEMENTPRICE":18875,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18815,"LOWESTPRICE":18705},{"OPENINTEREST":34,"HIGHESTPRICE":19010,"TURNOVER":396.63,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18995,"VOLUME":21,"OPENINTERESTCHG":-12,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-10,"OPENPRICE":18935,"ZD1_CHG":100,"SETTLEMENTPRICE":18885,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18895,"LOWESTPRICE":18770},{"OPENINTEREST":20339,"HIGHESTPRICE":19030,"TURNOVER":578742.385,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18975,"VOLUME":30620,"OPENINTERESTCHG":503,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":18990,"ZD1_CHG":135,"SETTLEMENTPRICE":18900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18840,"LOWESTPRICE":18730},{"OPENINTEREST":75,"HIGHESTPRICE":19020,"TURNOVER":264.795,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18995,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":45,"OPENPRICE":18780,"ZD1_CHG":130,"SETTLEMENTPRICE":18910,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18865,"LOWESTPRICE":18780},{"OPENINTEREST":54,"HIGHESTPRICE":18980,"TURNOVER":585.595,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18960,"VOLUME":31,"OPENINTERESTCHG":-4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":65,"OPENPRICE":18880,"ZD1_CHG":135,"SETTLEMENTPRICE":18890,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18825,"LOWESTPRICE":18765},{"OPENINTEREST":42,"HIGHESTPRICE":18955,"TURNOVER":207.145,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18955,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":25,"OPENPRICE":18865,"ZD1_CHG":150,"SETTLEMENTPRICE":18830,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18805,"LOWESTPRICE":18725},{"OPENINTEREST":195503,"HIGHESTPRICE":"","TURNOVER":6774795.265,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":359573,"OPENINTERESTCHG":-6152,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":430,"HIGHESTPRICE":15740,"TURNOVER":12929.34,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15680,"VOLUME":829,"OPENINTERESTCHG":-311,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":15615,"ZD1_CHG":250,"SETTLEMENTPRICE":15595,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15430,"LOWESTPRICE":15480},{"OPENINTEREST":37406,"HIGHESTPRICE":15890,"TURNOVER":1059206.17,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15815,"VOLUME":67331,"OPENINTERESTCHG":-3170,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":90,"OPENPRICE":15780,"ZD1_CHG":175,"SETTLEMENTPRICE":15730,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15640,"LOWESTPRICE":15535},{"OPENINTEREST":69734,"HIGHESTPRICE":16175,"TURNOVER":953384.785,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16105,"VOLUME":59499,"OPENINTERESTCHG":4043,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":75,"OPENPRICE":16060,"ZD1_CHG":160,"SETTLEMENTPRICE":16020,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15945,"LOWESTPRICE":15830},{"OPENINTEREST":40597,"HIGHESTPRICE":16080,"TURNOVER":406303.815,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16010,"VOLUME":25472,"OPENINTERESTCHG":1494,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":90,"OPENPRICE":15960,"ZD1_CHG":150,"SETTLEMENTPRICE":15950,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15755},{"OPENINTEREST":30370,"HIGHESTPRICE":16075,"TURNOVER":238713.31,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":15012,"OPENINTERESTCHG":436,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":15940,"ZD1_CHG":150,"SETTLEMENTPRICE":15900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15815,"LOWESTPRICE":15725},{"OPENINTEREST":240,"HIGHESTPRICE":16040,"TURNOVER":2322.1,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15995,"VOLUME":146,"OPENINTERESTCHG":9,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":15955,"ZD1_CHG":180,"SETTLEMENTPRICE":15900,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15815,"LOWESTPRICE":15760},{"OPENINTEREST":21,"HIGHESTPRICE":15965,"TURNOVER":31.895,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15930,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-20,"OPENPRICE":15965,"ZD1_CHG":-35,"SETTLEMENTPRICE":15945,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15930},{"OPENINTEREST":25,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":185,"OPENPRICE":"","ZD1_CHG":185,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15695,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":16030,"TURNOVER":47.89,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":15930,"ZD1_CHG":235,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15795,"LOWESTPRICE":15930},{"OPENINTEREST":21,"HIGHESTPRICE":15890,"TURNOVER":15.89,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15890,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":105,"OPENPRICE":15890,"ZD1_CHG":105,"SETTLEMENTPRICE":15890,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15785,"LOWESTPRICE":15890},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":"","ZD1_CHG":20,"SETTLEMENTPRICE":15915,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15895,"LOWESTPRICE":""},{"OPENINTEREST":7,"HIGHESTPRICE":16000,"TURNOVER":79.815,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":15925,"ZD1_CHG":65,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15935,"LOWESTPRICE":15925},{"OPENINTEREST":178897,"HIGHESTPRICE":"","TURNOVER":2673035.01,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":168300,"OPENINTERESTCHG":2503,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14116,"HIGHESTPRICE":4776,"TURNOVER":41494.278,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4700,"VOLUME":8733,"OPENINTERESTCHG":-4680,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":4680,"ZD1_CHG":-20,"SETTLEMENTPRICE":4750,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4720,"LOWESTPRICE":4680},{"OPENINTEREST":245,"HIGHESTPRICE":4880,"TURNOVER":947.25,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4740,"VOLUME":198,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":46,"OPENPRICE":4748,"ZD1_CHG":2,"SETTLEMENTPRICE":4784,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4738,"LOWESTPRICE":4736},{"OPENINTEREST":215192,"HIGHESTPRICE":4826,"TURNOVER":1710705.71,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4748,"VOLUME":356957,"OPENINTERESTCHG":3620,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":38,"OPENPRICE":4800,"ZD1_CHG":-6,"SETTLEMENTPRICE":4792,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4754,"LOWESTPRICE":4746},{"OPENINTEREST":3762,"HIGHESTPRICE":4838,"TURNOVER":5216.862,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4770,"VOLUME":1086,"OPENINTERESTCHG":42,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":4800,"ZD1_CHG":-8,"SETTLEMENTPRICE":4802,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4778,"LOWESTPRICE":4766},{"OPENINTEREST":117172,"HIGHESTPRICE":4988,"TURNOVER":331105.656,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4942,"VOLUME":66714,"OPENINTERESTCHG":4063,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":20,"OPENPRICE":4958,"ZD1_CHG":0,"SETTLEMENTPRICE":4962,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4942,"LOWESTPRICE":4936},{"OPENINTEREST":65,"HIGHESTPRICE":4988,"TURNOVER":29.864,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4966,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":20,"OPENPRICE":4966,"ZD1_CHG":10,"SETTLEMENTPRICE":4976,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4956,"LOWESTPRICE":4966},{"OPENINTEREST":12890,"HIGHESTPRICE":5014,"TURNOVER":57488.972,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4970,"VOLUME":11521,"OPENINTERESTCHG":4248,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":16,"OPENPRICE":4980,"ZD1_CHG":-2,"SETTLEMENTPRICE":4988,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4972,"LOWESTPRICE":4960},{"OPENINTEREST":178,"HIGHESTPRICE":5016,"TURNOVER":30.07,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5008,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":5016,"ZD1_CHG":10,"SETTLEMENTPRICE":5010,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4998,"LOWESTPRICE":5008},{"OPENINTEREST":9898,"HIGHESTPRICE":5032,"TURNOVER":16684.908,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4988,"VOLUME":3331,"OPENINTERESTCHG":362,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":20,"OPENPRICE":5008,"ZD1_CHG":0,"SETTLEMENTPRICE":5008,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4988,"LOWESTPRICE":4982},{"OPENINTEREST":55,"HIGHESTPRICE":5026,"TURNOVER":180.786,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5002,"VOLUME":36,"OPENINTERESTCHG":-30,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":5020,"ZD1_CHG":-18,"SETTLEMENTPRICE":5020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5020,"LOWESTPRICE":5002},{"OPENINTEREST":566,"HIGHESTPRICE":5052,"TURNOVER":468.024,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5012,"VOLUME":93,"OPENINTERESTCHG":32,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":4970,"ZD1_CHG":4,"SETTLEMENTPRICE":5032,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5008,"LOWESTPRICE":4970},{"OPENINTEREST":18,"HIGHESTPRICE":5058,"TURNOVER":25.182,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5016,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":16,"OPENPRICE":5024,"ZD1_CHG":-4,"SETTLEMENTPRICE":5036,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5020,"LOWESTPRICE":5016},{"OPENINTEREST":374157,"HIGHESTPRICE":"","TURNOVER":2164377.562,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":448686,"OPENINTERESTCHG":7661,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":96,"HIGHESTPRICE":3866,"TURNOVER":1294.592,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3852,"VOLUME":84,"OPENINTERESTCHG":-65,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":3852,"ZD1_CHG":8,"SETTLEMENTPRICE":3852,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3844,"LOWESTPRICE":3804},{"OPENINTEREST":5443,"HIGHESTPRICE":3896,"TURNOVER":146357.296,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3896,"VOLUME":9422,"OPENINTERESTCHG":-6787,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3884,"ZD1_CHG":20,"SETTLEMENTPRICE":3882,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3876,"LOWESTPRICE":3870},{"OPENINTEREST":18231,"HIGHESTPRICE":3872,"TURNOVER":125888.48,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3852,"VOLUME":8156,"OPENINTERESTCHG":2574,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3854,"ZD1_CHG":-8,"SETTLEMENTPRICE":3858,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3860,"LOWESTPRICE":3850},{"OPENINTEREST":232,"HIGHESTPRICE":3876,"TURNOVER":57285.84,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3866,"VOLUME":3706,"OPENINTERESTCHG":-33,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3856,"ZD1_CHG":0,"SETTLEMENTPRICE":3864,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3866,"LOWESTPRICE":3856},{"OPENINTEREST":158,"HIGHESTPRICE":3914,"TURNOVER":124.872,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":3900,"ZD1_CHG":-6,"SETTLEMENTPRICE":3902,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3894,"LOWESTPRICE":3888},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":""},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3928,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3976,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3976,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3976,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3998,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3994,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":3994,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4004,"LOWESTPRICE":""},{"OPENINTEREST":24163,"HIGHESTPRICE":"","TURNOVER":330951.08,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21376,"OPENINTERESTCHG":-4310,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2462,"HIGHESTPRICE":3162.5,"TURNOVER":8752.1775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3162.5,"VOLUME":556,"OPENINTERESTCHG":105,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-2,"OPENPRICE":3159,"ZD1_CHG":12.5,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3150,"LOWESTPRICE":3138},{"OPENINTEREST":3388,"HIGHESTPRICE":2490,"TURNOVER":13032.5325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2445,"VOLUME":1059,"OPENINTERESTCHG":-340,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-9,"OPENPRICE":2460,"ZD1_CHG":-25,"SETTLEMENTPRICE":2461,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2470,"LOWESTPRICE":2441},{"OPENINTEREST":27717,"HIGHESTPRICE":1942,"TURNOVER":186803.6575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1875.5,"VOLUME":19678,"OPENINTERESTCHG":1584,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":32,"OPENPRICE":1831.5,"ZD1_CHG":9,"SETTLEMENTPRICE":1898.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1866.5,"LOWESTPRICE":1831.5},{"OPENINTEREST":4301,"HIGHESTPRICE":2184.5,"TURNOVER":27617.1675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2105,"VOLUME":2592,"OPENINTERESTCHG":1452,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":84.5,"OPENPRICE":2063,"ZD1_CHG":59,"SETTLEMENTPRICE":2130.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2046,"LOWESTPRICE":2060.5},{"OPENINTEREST":3095,"HIGHESTPRICE":2427,"TURNOVER":12240,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2382,"VOLUME":1026,"OPENINTERESTCHG":128,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":55,"OPENPRICE":2371.5,"ZD1_CHG":51.5,"SETTLEMENTPRICE":2385.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2330.5,"LOWESTPRICE":2344.5},{"OPENINTEREST":499,"HIGHESTPRICE":2491,"TURNOVER":1346.645,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2450,"VOLUME":110,"OPENINTERESTCHG":25,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":30,"OPENPRICE":2450,"ZD1_CHG":32,"SETTLEMENTPRICE":2448,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2418,"LOWESTPRICE":2429},{"OPENINTEREST":1179,"HIGHESTPRICE":1616,"TURNOVER":1942.4075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1588,"VOLUME":243,"OPENINTERESTCHG":-63,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":11,"OPENPRICE":1588.5,"ZD1_CHG":0.5,"SETTLEMENTPRICE":1598.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1587.5,"LOWESTPRICE":1581},{"OPENINTEREST":340,"HIGHESTPRICE":1837,"TURNOVER":265.3275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1820.5,"VOLUME":29,"OPENINTERESTCHG":-4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":4,"OPENPRICE":1825.5,"ZD1_CHG":-5,"SETTLEMENTPRICE":1829.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1825.5,"LOWESTPRICE":1820.5},{"OPENINTEREST":42981,"HIGHESTPRICE":"","TURNOVER":251999.915,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":25293,"OPENINTERESTCHG":2887,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10914937,"HIGHESTPRICE":"","TURNOVER":219874780.877,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12101969,"OPENINTERESTCHG":-20787,"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":"160","o_code":"0000","update_date":"20260831 15:30:57","o_curmetalindex":[{"PRECLOSEPRICE":5547.5,"HIGHESTPRICE":5559.49,"LASTPRICE":5553.49,"SETTLEMENTPRICE":5533.02,"CLOSEPRICE":5553.49,"TRADINGDAY":"20260831","UPDOWN1":17.88,"LOWESTPRICE":5497.73,"UPDOWN2":-2.59,"AVGPRICE":5533.96,"OPENPRICE":5549.6,"UPDOWN":5.99}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":109810,"TURNOVER":1297.9165825,"PRODUCTGROUPID":"cu","YEARVOLUME":4437.4347,"YEARTURNOVER":228236.1415175,"VOLUME":238970,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106980,"AVGPRICE":108625.901},{"HIGHESTPRICE":98780,"TURNOVER":51.5004315,"PRODUCTGROUPID":"bc","YEARVOLUME":154.3915,"YEARTURNOVER":7104.6827635,"VOLUME":10611,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95590,"AVGPRICE":97069.893},{"HIGHESTPRICE":24090,"TURNOVER":370.3712485,"PRODUCTGROUPID":"al","YEARVOLUME":8614.6333,"YEARTURNOVER":104467.1646575,"VOLUME":309213,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23715,"AVGPRICE":23955.736},{"HIGHESTPRICE":26835,"TURNOVER":467.978571,"PRODUCTGROUPID":"zn","YEARVOLUME":3470.8909,"YEARTURNOVER":42863.461294,"VOLUME":354799,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26075,"AVGPRICE":26379.926},{"HIGHESTPRICE":16420,"TURNOVER":66.24750525,"PRODUCTGROUPID":"pb","YEARVOLUME":1475.4876,"YEARTURNOVER":12136.37180975,"VOLUME":81445,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16125,"AVGPRICE":16268.035},{"HIGHESTPRICE":131600,"TURNOVER":456.7915711,"PRODUCTGROUPID":"ni","YEARVOLUME":9037.2193,"YEARTURNOVER":125711.4075772,"VOLUME":358109,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":125920,"AVGPRICE":127556.574},{"HIGHESTPRICE":425320,"TURNOVER":913.6637008,"PRODUCTGROUPID":"sn","YEARVOLUME":5745.5675,"YEARTURNOVER":231285.2682264,"VOLUME":217774,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":414000,"AVGPRICE":419546.732},{"HIGHESTPRICE":2874,"TURNOVER":311.750833,"PRODUCTGROUPID":"ao","YEARVOLUME":7907.7709,"YEARTURNOVER":44574.1781836,"VOLUME":578309,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2630,"AVGPRICE":2695.366},{"HIGHESTPRICE":23535,"TURNOVER":40.7991335,"PRODUCTGROUPID":"ad","YEARVOLUME":204.9548,"YEARTURNOVER":4738.800732,"VOLUME":17476,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23100,"AVGPRICE":23345.808},{"HIGHESTPRICE":1013.68,"TURNOVER":7899.5021248,"PRODUCTGROUPID":"au","YEARVOLUME":5921.2721,"YEARTURNOVER":603779.6312538,"VOLUME":807009,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":953.02,"AVGPRICE":978.862},{"HIGHESTPRICE":17548,"TURNOVER":5019.2091435,"PRODUCTGROUPID":"ag","YEARVOLUME":21502.8024,"YEARTURNOVER":611612.269665,"VOLUME":2005308,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16024,"AVGPRICE":16686.411},{"HIGHESTPRICE":3235,"TURNOVER":507.6725123,"PRODUCTGROUPID":"rb","YEARVOLUME":14565.6302,"YEARTURNOVER":45456.5819052,"VOLUME":1606300,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3046,"AVGPRICE":3160.509},{"HIGHESTPRICE":3473,"TURNOVER":0.0092559,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4113,"YEARTURNOVER":4.7507955,"VOLUME":27,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3405,"AVGPRICE":3428.111},{"HIGHESTPRICE":3427,"TURNOVER":322.7690101,"PRODUCTGROUPID":"hc","YEARVOLUME":8088.5908,"YEARTURNOVER":26861.3656813,"VOLUME":949762,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3305,"AVGPRICE":3398.42},{"HIGHESTPRICE":14505,"TURNOVER":167.83201875,"PRODUCTGROUPID":"ss","YEARVOLUME":4623.251,"YEARTURNOVER":33593.03237975,"VOLUME":240304,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13730,"AVGPRICE":13968.308},{"HIGHESTPRICE":639.1,"TURNOVER":1490.965425,"PRODUCTGROUPID":"sc","YEARVOLUME":2516.867,"YEARTURNOVER":145087.223982,"VOLUME":243552,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":485.4,"AVGPRICE":612.175},{"HIGHESTPRICE":5555,"TURNOVER":131.9525902,"PRODUCTGROUPID":"lu","YEARVOLUME":2490.1254,"YEARTURNOVER":10677.407179,"VOLUME":271951,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3977,"AVGPRICE":4852.072},{"HIGHESTPRICE":6200,"TURNOVER":569.0634507,"PRODUCTGROUPID":"fu","YEARVOLUME":15553.2578,"YEARTURNOVER":55545.6649843,"VOLUME":1518337,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3168,"AVGPRICE":3747.939},{"HIGHESTPRICE":5050,"TURNOVER":424.2133591,"PRODUCTGROUPID":"bu","YEARVOLUME":10299.6457,"YEARTURNOVER":42008.6678613,"VOLUME":917413,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3512,"AVGPRICE":4624.017},{"HIGHESTPRICE":15735,"TURNOVER":257.753737,"PRODUCTGROUPID":"br","YEARVOLUME":6038.4796,"YEARTURNOVER":44340.925543,"VOLUME":352072,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13970,"AVGPRICE":14642.104},{"HIGHESTPRICE":19030,"TURNOVER":677.4795265,"PRODUCTGROUPID":"ru","YEARVOLUME":5419.8315,"YEARTURNOVER":92501.825257,"VOLUME":359573,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17805,"AVGPRICE":18841.224},{"HIGHESTPRICE":16175,"TURNOVER":267.303501,"PRODUCTGROUPID":"nr","YEARVOLUME":1988.3572,"YEARTURNOVER":28665.4846315,"VOLUME":168300,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15480,"AVGPRICE":15882.561},{"HIGHESTPRICE":5058,"TURNOVER":216.4377562,"PRODUCTGROUPID":"sp","YEARVOLUME":5198.6916,"YEARTURNOVER":26099.3282122,"VOLUME":448686,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4680,"AVGPRICE":4823.813},{"HIGHESTPRICE":3914,"TURNOVER":33.095108,"PRODUCTGROUPID":"op","YEARVOLUME":102.0928,"YEARTURNOVER":1638.1514392,"VOLUME":21376,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3804,"AVGPRICE":3870.592},{"HIGHESTPRICE":3162.5,"TURNOVER":25.1999915,"PRODUCTGROUPID":"ec","YEARVOLUME":564.6834,"YEARTURNOVER":5793.67780865,"VOLUME":25293,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1581,"AVGPRICE":1992.646},{"HIGHESTPRICE":"","TURNOVER":21987.4780877,"PRODUCTGROUPID":"","YEARVOLUME":145923.3403,"YEARTURNOVER":2574783.46534015,"VOLUME":12101969,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8224","o_trade_day":"8232","report_date":"20260831"}