{"o_IMChangeDate":"20150813","showlength":"1","o_day":"03","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":54085,"HIGHESTPRICE":109270,"TURNOVER":711987.75,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108890,"VOLUME":13055,"OPENINTERESTCHG":-1540,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":460,"OPENPRICE":109000,"ZD1_CHG":280,"SETTLEMENTPRICE":109070,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":108610,"LOWESTPRICE":108840},{"OPENINTEREST":206566,"HIGHESTPRICE":108760,"TURNOVER":3512150.71,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108410,"VOLUME":64711,"OPENINTERESTCHG":-643,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":430,"OPENPRICE":108500,"ZD1_CHG":300,"SETTLEMENTPRICE":108540,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108110,"LOWESTPRICE":108310},{"OPENINTEREST":108431,"HIGHESTPRICE":108400,"TURNOVER":1149787.355,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108080,"VOLUME":21256,"OPENINTERESTCHG":-111,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":360,"OPENPRICE":108090,"ZD1_CHG":260,"SETTLEMENTPRICE":108180,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107820,"LOWESTPRICE":107950},{"OPENINTEREST":77573,"HIGHESTPRICE":108110,"TURNOVER":515392.555,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107840,"VOLUME":9552,"OPENINTERESTCHG":-1097,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":340,"OPENPRICE":108000,"ZD1_CHG":270,"SETTLEMENTPRICE":107910,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107570,"LOWESTPRICE":107670},{"OPENINTEREST":39342,"HIGHESTPRICE":107870,"TURNOVER":190143.925,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107560,"VOLUME":3532,"OPENINTERESTCHG":-203,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":390,"OPENPRICE":107610,"ZD1_CHG":290,"SETTLEMENTPRICE":107660,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107270,"LOWESTPRICE":107420},{"OPENINTEREST":17871,"HIGHESTPRICE":107720,"TURNOVER":91661.975,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107480,"VOLUME":1705,"OPENINTERESTCHG":347,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":390,"OPENPRICE":107460,"ZD1_CHG":350,"SETTLEMENTPRICE":107520,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107130,"LOWESTPRICE":107270},{"OPENINTEREST":24996,"HIGHESTPRICE":107630,"TURNOVER":74862.29,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107340,"VOLUME":1394,"OPENINTERESTCHG":668,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":450,"OPENPRICE":107400,"ZD1_CHG":390,"SETTLEMENTPRICE":107400,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":106950,"LOWESTPRICE":107160},{"OPENINTEREST":11275,"HIGHESTPRICE":107610,"TURNOVER":7249.695,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107290,"VOLUME":135,"OPENINTERESTCHG":-19,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":410,"OPENPRICE":107270,"ZD1_CHG":300,"SETTLEMENTPRICE":107400,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106990,"LOWESTPRICE":107140},{"OPENINTEREST":7778,"HIGHESTPRICE":107580,"TURNOVER":15192.875,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107280,"VOLUME":283,"OPENINTERESTCHG":8,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":290,"OPENPRICE":107340,"ZD1_CHG":200,"SETTLEMENTPRICE":107370,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107080,"LOWESTPRICE":107200},{"OPENINTEREST":6331,"HIGHESTPRICE":107600,"TURNOVER":16314.475,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107300,"VOLUME":304,"OPENINTERESTCHG":91,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":310,"OPENPRICE":107430,"ZD1_CHG":280,"SETTLEMENTPRICE":107330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107020,"LOWESTPRICE":107180},{"OPENINTEREST":3491,"HIGHESTPRICE":107620,"TURNOVER":6659.015,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107290,"VOLUME":124,"OPENINTERESTCHG":1,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":300,"OPENPRICE":107420,"ZD1_CHG":190,"SETTLEMENTPRICE":107400,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107100,"LOWESTPRICE":107240},{"OPENINTEREST":2348,"HIGHESTPRICE":107580,"TURNOVER":11867.365,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107280,"VOLUME":221,"OPENINTERESTCHG":30,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":380,"OPENPRICE":107290,"ZD1_CHG":270,"SETTLEMENTPRICE":107390,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":107010,"LOWESTPRICE":107250},{"OPENINTEREST":560087,"HIGHESTPRICE":"","TURNOVER":6303269.985,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":116272,"OPENINTERESTCHG":-2468,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1025,"HIGHESTPRICE":96850,"TURNOVER":967.6,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96720,"VOLUME":20,"OPENINTERESTCHG":-85,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":420,"OPENPRICE":96620,"ZD1_CHG":380,"SETTLEMENTPRICE":96760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96340,"LOWESTPRICE":96620},{"OPENINTEREST":14517,"HIGHESTPRICE":96970,"TURNOVER":257832.24,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96590,"VOLUME":5331,"OPENINTERESTCHG":-97,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":260,"OPENPRICE":96570,"ZD1_CHG":130,"SETTLEMENTPRICE":96720,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96460,"LOWESTPRICE":96480},{"OPENINTEREST":4238,"HIGHESTPRICE":96620,"TURNOVER":67666.005,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96330,"VOLUME":1403,"OPENINTERESTCHG":494,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":340,"OPENPRICE":96290,"ZD1_CHG":220,"SETTLEMENTPRICE":96450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96110,"LOWESTPRICE":96200},{"OPENINTEREST":198,"HIGHESTPRICE":96100,"TURNOVER":768.185,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95990,"VOLUME":16,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":320,"OPENPRICE":95900,"ZD1_CHG":290,"SETTLEMENTPRICE":96020,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95700,"LOWESTPRICE":95900},{"OPENINTEREST":121,"HIGHESTPRICE":95940,"TURNOVER":287.675,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95940,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":150,"OPENPRICE":95850,"ZD1_CHG":200,"SETTLEMENTPRICE":95890,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":95740,"LOWESTPRICE":95850},{"OPENINTEREST":3,"HIGHESTPRICE":95930,"TURNOVER":95.925,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95920,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-890,"OPENPRICE":95930,"ZD1_CHG":-890,"SETTLEMENTPRICE":95920,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96810,"LOWESTPRICE":95920},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95820,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95820,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96690,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96690,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":96690,"LOWESTPRICE":""},{"OPENINTEREST":2,"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":"2705","PRESETTLEMENTPRICE":96000,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96080,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96080,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":96080,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95960,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95960,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96100,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96100,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":96100,"LOWESTPRICE":""},{"OPENINTEREST":20108,"HIGHESTPRICE":"","TURNOVER":327617.63,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6778,"OPENINTERESTCHG":313,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":35050,"HIGHESTPRICE":24405,"TURNOVER":221471.3625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24365,"VOLUME":18235,"OPENINTERESTCHG":-8600,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":225,"OPENPRICE":23975,"ZD1_CHG":300,"SETTLEMENTPRICE":24290,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24065,"LOWESTPRICE":23975},{"OPENINTEREST":256847,"HIGHESTPRICE":24425,"TURNOVER":2786919.995,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24370,"VOLUME":229600,"OPENINTERESTCHG":14516,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":215,"OPENPRICE":24040,"ZD1_CHG":310,"SETTLEMENTPRICE":24275,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24060,"LOWESTPRICE":24000},{"OPENINTEREST":166130,"HIGHESTPRICE":24410,"TURNOVER":1027207.7675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24355,"VOLUME":84635,"OPENINTERESTCHG":12573,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":220,"OPENPRICE":23990,"ZD1_CHG":305,"SETTLEMENTPRICE":24270,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24050,"LOWESTPRICE":23990},{"OPENINTEREST":69541,"HIGHESTPRICE":24350,"TURNOVER":250420.9325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24300,"VOLUME":20678,"OPENINTERESTCHG":887,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":210,"OPENPRICE":23960,"ZD1_CHG":290,"SETTLEMENTPRICE":24220,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24010,"LOWESTPRICE":23940},{"OPENINTEREST":43972,"HIGHESTPRICE":24290,"TURNOVER":85792.2175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24240,"VOLUME":7104,"OPENINTERESTCHG":295,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":195,"OPENPRICE":23910,"ZD1_CHG":285,"SETTLEMENTPRICE":24150,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23955,"LOWESTPRICE":23880},{"OPENINTEREST":16879,"HIGHESTPRICE":24250,"TURNOVER":32432.015,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24210,"VOLUME":2691,"OPENINTERESTCHG":167,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":190,"OPENPRICE":23795,"ZD1_CHG":300,"SETTLEMENTPRICE":24100,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23910,"LOWESTPRICE":23795},{"OPENINTEREST":11567,"HIGHESTPRICE":24250,"TURNOVER":20697.6475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24215,"VOLUME":1716,"OPENINTERESTCHG":565,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":190,"OPENPRICE":23785,"ZD1_CHG":285,"SETTLEMENTPRICE":24120,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23930,"LOWESTPRICE":23785},{"OPENINTEREST":8252,"HIGHESTPRICE":24360,"TURNOVER":8463.3775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24205,"VOLUME":701,"OPENINTERESTCHG":334,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":215,"OPENPRICE":23860,"ZD1_CHG":275,"SETTLEMENTPRICE":24145,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23930,"LOWESTPRICE":23860},{"OPENINTEREST":3870,"HIGHESTPRICE":24240,"TURNOVER":8014.035,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24200,"VOLUME":664,"OPENINTERESTCHG":271,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":235,"OPENPRICE":23925,"ZD1_CHG":300,"SETTLEMENTPRICE":24135,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23900,"LOWESTPRICE":23905},{"OPENINTEREST":1888,"HIGHESTPRICE":24230,"TURNOVER":2534.825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24210,"VOLUME":210,"OPENINTERESTCHG":5,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":225,"OPENPRICE":23895,"ZD1_CHG":295,"SETTLEMENTPRICE":24140,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23915,"LOWESTPRICE":23895},{"OPENINTEREST":781,"HIGHESTPRICE":24220,"TURNOVER":1351.765,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24170,"VOLUME":112,"OPENINTERESTCHG":19,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":205,"OPENPRICE":23930,"ZD1_CHG":240,"SETTLEMENTPRICE":24135,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23930,"LOWESTPRICE":23930},{"OPENINTEREST":274,"HIGHESTPRICE":24235,"TURNOVER":1082.555,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24235,"VOLUME":90,"OPENINTERESTCHG":27,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":23910,"ZD1_CHG":300,"SETTLEMENTPRICE":24055,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23935,"LOWESTPRICE":23910},{"OPENINTEREST":615051,"HIGHESTPRICE":"","TURNOVER":4446388.495,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":366436,"OPENINTERESTCHG":21059,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10605,"HIGHESTPRICE":26895,"TURNOVER":48617.775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26610,"VOLUME":3650,"OPENINTERESTCHG":-930,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":26450,"ZD1_CHG":55,"SETTLEMENTPRICE":26635,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":26555,"LOWESTPRICE":26350},{"OPENINTEREST":159128,"HIGHESTPRICE":26930,"TURNOVER":2221350.7475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26610,"VOLUME":166807,"OPENINTERESTCHG":-3660,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-15,"OPENPRICE":26470,"ZD1_CHG":-35,"SETTLEMENTPRICE":26630,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":26645,"LOWESTPRICE":26375},{"OPENINTEREST":110228,"HIGHESTPRICE":26970,"TURNOVER":989554.1,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26645,"VOLUME":74182,"OPENINTERESTCHG":5545,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-15,"OPENPRICE":26500,"ZD1_CHG":-45,"SETTLEMENTPRICE":26675,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":26690,"LOWESTPRICE":26425},{"OPENINTEREST":35206,"HIGHESTPRICE":26970,"TURNOVER":265508.8475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26640,"VOLUME":19905,"OPENINTERESTCHG":828,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-25,"OPENPRICE":26565,"ZD1_CHG":-60,"SETTLEMENTPRICE":26675,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":26700,"LOWESTPRICE":26420},{"OPENINTEREST":7484,"HIGHESTPRICE":26945,"TURNOVER":50575.485,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26630,"VOLUME":3794,"OPENINTERESTCHG":153,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-30,"OPENPRICE":26585,"ZD1_CHG":-60,"SETTLEMENTPRICE":26660,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":26690,"LOWESTPRICE":26435},{"OPENINTEREST":1689,"HIGHESTPRICE":26930,"TURNOVER":6201.7525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26605,"VOLUME":467,"OPENINTERESTCHG":-4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-115,"OPENPRICE":26445,"ZD1_CHG":-65,"SETTLEMENTPRICE":26555,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":26670,"LOWESTPRICE":26410},{"OPENINTEREST":1585,"HIGHESTPRICE":26880,"TURNOVER":1009.5425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26555,"VOLUME":76,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":26435,"ZD1_CHG":-50,"SETTLEMENTPRICE":26565,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":26605,"LOWESTPRICE":26390},{"OPENINTEREST":726,"HIGHESTPRICE":26885,"TURNOVER":1303.4,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26535,"VOLUME":98,"OPENINTERESTCHG":21,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-45,"OPENPRICE":26460,"ZD1_CHG":-110,"SETTLEMENTPRICE":26600,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":26645,"LOWESTPRICE":26385},{"OPENINTEREST":242,"HIGHESTPRICE":26850,"TURNOVER":1133.3025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26595,"VOLUME":85,"OPENINTERESTCHG":20,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":35,"OPENPRICE":26405,"ZD1_CHG":-35,"SETTLEMENTPRICE":26665,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":26630,"LOWESTPRICE":26405},{"OPENINTEREST":85,"HIGHESTPRICE":26825,"TURNOVER":464.86,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26590,"VOLUME":35,"OPENINTERESTCHG":-7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-20,"OPENPRICE":26405,"ZD1_CHG":10,"SETTLEMENTPRICE":26560,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":26580,"LOWESTPRICE":26385},{"OPENINTEREST":100,"HIGHESTPRICE":26830,"TURNOVER":345.74,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26590,"VOLUME":26,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":45,"OPENPRICE":26405,"ZD1_CHG":40,"SETTLEMENTPRICE":26595,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":26550,"LOWESTPRICE":26385},{"OPENINTEREST":62,"HIGHESTPRICE":26825,"TURNOVER":265.805,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26765,"VOLUME":20,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":26460,"ZD1_CHG":250,"SETTLEMENTPRICE":26580,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":26515,"LOWESTPRICE":26400},{"OPENINTEREST":327140,"HIGHESTPRICE":"","TURNOVER":3586331.3575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":269145,"OPENINTERESTCHG":1978,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4280,"HIGHESTPRICE":16135,"TURNOVER":403.1875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":50,"OPENINTERESTCHG":-20,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16115,"ZD1_CHG":-30,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16125,"LOWESTPRICE":16095},{"OPENINTEREST":65047,"HIGHESTPRICE":16160,"TURNOVER":319841.9025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16120,"VOLUME":39694,"OPENINTERESTCHG":369,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":16100,"ZD1_CHG":-50,"SETTLEMENTPRICE":16115,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16170,"LOWESTPRICE":16075},{"OPENINTEREST":44172,"HIGHESTPRICE":16175,"TURNOVER":93599.8925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":11605,"OPENINTERESTCHG":1225,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-45,"OPENPRICE":16105,"ZD1_CHG":-35,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":16090},{"OPENINTEREST":5704,"HIGHESTPRICE":16195,"TURNOVER":7124.7225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":882,"OPENINTERESTCHG":12,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16175,"ZD1_CHG":-35,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16115},{"OPENINTEREST":541,"HIGHESTPRICE":16190,"TURNOVER":88.86,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-65,"OPENPRICE":16190,"ZD1_CHG":-70,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16220,"LOWESTPRICE":16130},{"OPENINTEREST":50,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16190,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":""},{"OPENINTEREST":24,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":"","ZD1_CHG":-25,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16240,"LOWESTPRICE":""},{"OPENINTEREST":55,"HIGHESTPRICE":16190,"TURNOVER":16.1875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16190,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":16185,"ZD1_CHG":-10,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16185},{"OPENINTEREST":104,"HIGHESTPRICE":16210,"TURNOVER":89.1,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16210,"VOLUME":11,"OPENINTERESTCHG":-8,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-10,"OPENPRICE":16175,"ZD1_CHG":0,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16210,"LOWESTPRICE":16175},{"OPENINTEREST":130,"HIGHESTPRICE":16165,"TURNOVER":8.0825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":16165,"ZD1_CHG":-15,"SETTLEMENTPRICE":16165,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":16165},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":"","ZD1_CHG":-30,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16255,"LOWESTPRICE":""},{"OPENINTEREST":120139,"HIGHESTPRICE":"","TURNOVER":421171.935,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":52256,"OPENINTERESTCHG":1576,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14814,"HIGHESTPRICE":129190,"TURNOVER":38152.458,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128580,"VOLUME":2976,"OPENINTERESTCHG":-642,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1850,"OPENPRICE":126670,"ZD1_CHG":2230,"SETTLEMENTPRICE":128200,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":126350,"LOWESTPRICE":126670},{"OPENINTEREST":119182,"HIGHESTPRICE":129540,"TURNOVER":3054080.133,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128890,"VOLUME":237268,"OPENINTERESTCHG":-15076,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2100,"OPENPRICE":127000,"ZD1_CHG":2280,"SETTLEMENTPRICE":128710,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":126610,"LOWESTPRICE":127000},{"OPENINTEREST":94499,"HIGHESTPRICE":129800,"TURNOVER":835277.503,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129110,"VOLUME":64757,"OPENINTERESTCHG":59,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2120,"OPENPRICE":127290,"ZD1_CHG":2250,"SETTLEMENTPRICE":128980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":126860,"LOWESTPRICE":127290},{"OPENINTEREST":51927,"HIGHESTPRICE":129990,"TURNOVER":244233.247,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129270,"VOLUME":18907,"OPENINTERESTCHG":692,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2070,"OPENPRICE":127780,"ZD1_CHG":2170,"SETTLEMENTPRICE":129170,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":127100,"LOWESTPRICE":127660},{"OPENINTEREST":21036,"HIGHESTPRICE":130280,"TURNOVER":120381.702,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129630,"VOLUME":9299,"OPENINTERESTCHG":-643,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2030,"OPENPRICE":128000,"ZD1_CHG":2210,"SETTLEMENTPRICE":129450,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":127420,"LOWESTPRICE":127820},{"OPENINTEREST":3299,"HIGHESTPRICE":130510,"TURNOVER":16071.374,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129800,"VOLUME":1239,"OPENINTERESTCHG":79,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2020,"OPENPRICE":128160,"ZD1_CHG":2110,"SETTLEMENTPRICE":129710,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":127690,"LOWESTPRICE":128160},{"OPENINTEREST":2905,"HIGHESTPRICE":130610,"TURNOVER":4131.239,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129910,"VOLUME":318,"OPENINTERESTCHG":-34,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1860,"OPENPRICE":129090,"ZD1_CHG":1860,"SETTLEMENTPRICE":129910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":128050,"LOWESTPRICE":127950},{"OPENINTEREST":992,"HIGHESTPRICE":130920,"TURNOVER":10260.196,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130430,"VOLUME":787,"OPENINTERESTCHG":109,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2110,"OPENPRICE":129320,"ZD1_CHG":2170,"SETTLEMENTPRICE":130370,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":128260,"LOWESTPRICE":129210},{"OPENINTEREST":3888,"HIGHESTPRICE":131240,"TURNOVER":9585.399,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130510,"VOLUME":735,"OPENINTERESTCHG":-83,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1950,"OPENPRICE":128930,"ZD1_CHG":2050,"SETTLEMENTPRICE":130410,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":128460,"LOWESTPRICE":128930},{"OPENINTEREST":246,"HIGHESTPRICE":131230,"TURNOVER":483.572,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130900,"VOLUME":37,"OPENINTERESTCHG":-8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2030,"OPENPRICE":130200,"ZD1_CHG":2240,"SETTLEMENTPRICE":130690,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":128660,"LOWESTPRICE":130050},{"OPENINTEREST":395,"HIGHESTPRICE":131600,"TURNOVER":380.005,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131210,"VOLUME":29,"OPENINTERESTCHG":-7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1990,"OPENPRICE":129940,"ZD1_CHG":2170,"SETTLEMENTPRICE":131030,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":129040,"LOWESTPRICE":129940},{"OPENINTEREST":26,"HIGHESTPRICE":131910,"TURNOVER":197.258,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131530,"VOLUME":15,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1830,"OPENPRICE":131410,"ZD1_CHG":1860,"SETTLEMENTPRICE":131500,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":129670,"LOWESTPRICE":131120},{"OPENINTEREST":313209,"HIGHESTPRICE":"","TURNOVER":4333234.086,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":336367,"OPENINTERESTCHG":-15551,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2714,"HIGHESTPRICE":417350,"TURNOVER":20942.434,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415700,"VOLUME":504,"OPENINTERESTCHG":-194,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1030,"OPENPRICE":413130,"ZD1_CHG":1210,"SETTLEMENTPRICE":415520,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":414490,"LOWESTPRICE":412110},{"OPENINTEREST":38853,"HIGHESTPRICE":417950,"TURNOVER":4228257.186,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416090,"VOLUME":101812,"OPENINTERESTCHG":-3075,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-520,"OPENPRICE":413840,"ZD1_CHG":270,"SETTLEMENTPRICE":415300,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":415820,"LOWESTPRICE":412530},{"OPENINTEREST":17082,"HIGHESTPRICE":418200,"TURNOVER":783789.579,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416400,"VOLUME":18851,"OPENINTERESTCHG":-605,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-270,"OPENPRICE":416710,"ZD1_CHG":350,"SETTLEMENTPRICE":415780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":416050,"LOWESTPRICE":413080},{"OPENINTEREST":7684,"HIGHESTPRICE":418260,"TURNOVER":269415.641,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416550,"VOLUME":6477,"OPENINTERESTCHG":-55,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-190,"OPENPRICE":415500,"ZD1_CHG":410,"SETTLEMENTPRICE":415950,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":416140,"LOWESTPRICE":413260},{"OPENINTEREST":1834,"HIGHESTPRICE":418080,"TURNOVER":44856.878,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416150,"VOLUME":1078,"OPENINTERESTCHG":-43,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1170,"OPENPRICE":414550,"ZD1_CHG":1210,"SETTLEMENTPRICE":416110,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":414940,"LOWESTPRICE":412850},{"OPENINTEREST":341,"HIGHESTPRICE":418090,"TURNOVER":5829.75,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416200,"VOLUME":140,"OPENINTERESTCHG":43,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":660,"OPENPRICE":414520,"ZD1_CHG":450,"SETTLEMENTPRICE":416410,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":415750,"LOWESTPRICE":413590},{"OPENINTEREST":148,"HIGHESTPRICE":417720,"TURNOVER":1291.745,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416550,"VOLUME":31,"OPENINTERESTCHG":19,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":210,"OPENPRICE":415540,"ZD1_CHG":70,"SETTLEMENTPRICE":416690,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":416480,"LOWESTPRICE":415540},{"OPENINTEREST":46,"HIGHESTPRICE":417960,"TURNOVER":374.624,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416850,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1250,"OPENPRICE":415680,"ZD1_CHG":1860,"SETTLEMENTPRICE":416240,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":414990,"LOWESTPRICE":413890},{"OPENINTEREST":263,"HIGHESTPRICE":418670,"TURNOVER":1917.229,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416960,"VOLUME":46,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":500,"OPENPRICE":415030,"ZD1_CHG":680,"SETTLEMENTPRICE":416780,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":416280,"LOWESTPRICE":414940},{"OPENINTEREST":74,"HIGHESTPRICE":425090,"TURNOVER":542.138,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418700,"VOLUME":13,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":270,"OPENPRICE":415890,"ZD1_CHG":1950,"SETTLEMENTPRICE":417020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":416750,"LOWESTPRICE":414170},{"OPENINTEREST":32,"HIGHESTPRICE":418360,"TURNOVER":83.323,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418360,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-370,"OPENPRICE":414870,"ZD1_CHG":1380,"SETTLEMENTPRICE":416610,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":416980,"LOWESTPRICE":414870},{"OPENINTEREST":30,"HIGHESTPRICE":419280,"TURNOVER":41.928,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419280,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3130,"OPENPRICE":419280,"ZD1_CHG":3130,"SETTLEMENTPRICE":419280,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":416150,"LOWESTPRICE":419280},{"OPENINTEREST":69101,"HIGHESTPRICE":"","TURNOVER":5357342.455,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":128964,"OPENINTERESTCHG":-3906,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5310,"HIGHESTPRICE":2700,"TURNOVER":3947.85,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2700,"VOLUME":735,"OPENINTERESTCHG":-495,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2668,"ZD1_CHG":13,"SETTLEMENTPRICE":2685,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2687,"LOWESTPRICE":2668},{"OPENINTEREST":127844,"HIGHESTPRICE":2730,"TURNOVER":798237.508,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2725,"VOLUME":147389,"OPENINTERESTCHG":-7667,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2700,"ZD1_CHG":9,"SETTLEMENTPRICE":2707,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2716,"LOWESTPRICE":2688},{"OPENINTEREST":102906,"HIGHESTPRICE":2742,"TURNOVER":155689.922,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2732,"VOLUME":28620,"OPENINTERESTCHG":-3224,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2698,"ZD1_CHG":10,"SETTLEMENTPRICE":2719,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2722,"LOWESTPRICE":2696},{"OPENINTEREST":58026,"HIGHESTPRICE":2752,"TURNOVER":46070.61,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2741,"VOLUME":8455,"OPENINTERESTCHG":-157,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2722,"ZD1_CHG":9,"SETTLEMENTPRICE":2724,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2732,"LOWESTPRICE":2705},{"OPENINTEREST":145289,"HIGHESTPRICE":2769,"TURNOVER":489893.454,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2756,"VOLUME":89369,"OPENINTERESTCHG":8214,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2735,"ZD1_CHG":7,"SETTLEMENTPRICE":2740,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2749,"LOWESTPRICE":2716},{"OPENINTEREST":14846,"HIGHESTPRICE":2788,"TURNOVER":19184.576,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2777,"VOLUME":3473,"OPENINTERESTCHG":1975,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2769,"ZD1_CHG":12,"SETTLEMENTPRICE":2761,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2765,"LOWESTPRICE":2739},{"OPENINTEREST":1078,"HIGHESTPRICE":2806,"TURNOVER":2674.926,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2793,"VOLUME":481,"OPENINTERESTCHG":123,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2770,"ZD1_CHG":5,"SETTLEMENTPRICE":2780,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2788,"LOWESTPRICE":2761},{"OPENINTEREST":382,"HIGHESTPRICE":2821,"TURNOVER":763.024,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2817,"VOLUME":136,"OPENINTERESTCHG":-43,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2792,"ZD1_CHG":6,"SETTLEMENTPRICE":2805,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2811,"LOWESTPRICE":2783},{"OPENINTEREST":2120,"HIGHESTPRICE":2842,"TURNOVER":3828.826,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2834,"VOLUME":680,"OPENINTERESTCHG":21,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-11,"OPENPRICE":2825,"ZD1_CHG":8,"SETTLEMENTPRICE":2815,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2826,"LOWESTPRICE":2796},{"OPENINTEREST":77,"HIGHESTPRICE":2845,"TURNOVER":28.328,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2845,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2819,"ZD1_CHG":-6,"SETTLEMENTPRICE":2832,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2851,"LOWESTPRICE":2819},{"OPENINTEREST":191,"HIGHESTPRICE":2870,"TURNOVER":85.59,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2859,"VOLUME":15,"OPENINTERESTCHG":-7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2827,"ZD1_CHG":0,"SETTLEMENTPRICE":2853,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2859,"LOWESTPRICE":2827},{"OPENINTEREST":87,"HIGHESTPRICE":2885,"TURNOVER":131.714,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2869,"VOLUME":23,"OPENINTERESTCHG":10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2846,"ZD1_CHG":-2,"SETTLEMENTPRICE":2863,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2871,"LOWESTPRICE":2840},{"OPENINTEREST":458156,"HIGHESTPRICE":"","TURNOVER":1520536.328,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":279381,"OPENINTERESTCHG":-1247,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":534,"HIGHESTPRICE":23630,"TURNOVER":564.795,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23630,"VOLUME":24,"OPENINTERESTCHG":-6,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":175,"OPENPRICE":23470,"ZD1_CHG":275,"SETTLEMENTPRICE":23530,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23355,"LOWESTPRICE":23430},{"OPENINTEREST":5803,"HIGHESTPRICE":23685,"TURNOVER":69057.755,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23635,"VOLUME":2933,"OPENINTERESTCHG":-481,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":185,"OPENPRICE":23355,"ZD1_CHG":275,"SETTLEMENTPRICE":23545,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23360,"LOWESTPRICE":23285},{"OPENINTEREST":16297,"HIGHESTPRICE":23755,"TURNOVER":228677.515,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23695,"VOLUME":9692,"OPENINTERESTCHG":1721,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":185,"OPENPRICE":23375,"ZD1_CHG":290,"SETTLEMENTPRICE":23590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23405,"LOWESTPRICE":23330},{"OPENINTEREST":339,"HIGHESTPRICE":23765,"TURNOVER":23317.59,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23730,"VOLUME":988,"OPENINTERESTCHG":21,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":175,"OPENPRICE":23400,"ZD1_CHG":305,"SETTLEMENTPRICE":23600,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23425,"LOWESTPRICE":23390},{"OPENINTEREST":92,"HIGHESTPRICE":23765,"TURNOVER":2790.605,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23760,"VOLUME":118,"OPENINTERESTCHG":5,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":205,"OPENPRICE":23495,"ZD1_CHG":320,"SETTLEMENTPRICE":23645,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23440,"LOWESTPRICE":23495},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":175,"OPENPRICE":"","ZD1_CHG":175,"SETTLEMENTPRICE":23640,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23465,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23505,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":140,"OPENPRICE":"","ZD1_CHG":140,"SETTLEMENTPRICE":23505,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":225,"OPENPRICE":"","ZD1_CHG":225,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23275,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23480,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":235,"OPENPRICE":"","ZD1_CHG":235,"SETTLEMENTPRICE":23480,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23245,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":330,"OPENPRICE":"","ZD1_CHG":330,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23105,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":235,"OPENPRICE":"","ZD1_CHG":235,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23265,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":285,"OPENPRICE":"","ZD1_CHG":285,"SETTLEMENTPRICE":23410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23125,"LOWESTPRICE":""},{"OPENINTEREST":23082,"HIGHESTPRICE":"","TURNOVER":324408.26,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13755,"OPENINTERESTCHG":1260,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":270,"HIGHESTPRICE":958.84,"TURNOVER":2294.232,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":957.8,"VOLUME":24,"OPENINTERESTCHG":-3,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":19.04,"OPENPRICE":952.92,"ZD1_CHG":20.92,"SETTLEMENTPRICE":955.92,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":936.88,"LOWESTPRICE":952.92},{"OPENINTEREST":163396,"HIGHESTPRICE":962.28,"TURNOVER":28927761.964,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":958.38,"VOLUME":303843,"OPENINTERESTCHG":-3565,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":11.78,"OPENPRICE":940.14,"ZD1_CHG":18.1,"SETTLEMENTPRICE":952.06,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":940.28,"LOWESTPRICE":939.62},{"OPENINTEREST":993,"HIGHESTPRICE":962.98,"TURNOVER":63411.744,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":959.54,"VOLUME":665,"OPENINTERESTCHG":31,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":13.46,"OPENPRICE":941.32,"ZD1_CHG":19.44,"SETTLEMENTPRICE":953.56,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":940.1,"LOWESTPRICE":941.32},{"OPENINTEREST":133061,"HIGHESTPRICE":964.76,"TURNOVER":6343708.704,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":960.88,"VOLUME":66396,"OPENINTERESTCHG":3847,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":13.38,"OPENPRICE":944,"ZD1_CHG":18.84,"SETTLEMENTPRICE":955.42,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":942.04,"LOWESTPRICE":942},{"OPENINTEREST":57624,"HIGHESTPRICE":967.1,"TURNOVER":1738512.75,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":963.22,"VOLUME":18142,"OPENINTERESTCHG":2521,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":13.48,"OPENPRICE":945.3,"ZD1_CHG":18.42,"SETTLEMENTPRICE":958.28,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":944.8,"LOWESTPRICE":944.52},{"OPENINTEREST":16586,"HIGHESTPRICE":969.36,"TURNOVER":559996.228,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":965.42,"VOLUME":5822,"OPENINTERESTCHG":1287,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":16.12,"OPENPRICE":946.78,"ZD1_CHG":19.68,"SETTLEMENTPRICE":961.86,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":945.74,"LOWESTPRICE":946.66},{"OPENINTEREST":9078,"HIGHESTPRICE":971.6,"TURNOVER":113259.164,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":967.84,"VOLUME":1175,"OPENINTERESTCHG":25,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":16.82,"OPENPRICE":949.26,"ZD1_CHG":20.76,"SETTLEMENTPRICE":963.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":947.08,"LOWESTPRICE":949.26},{"OPENINTEREST":3683,"HIGHESTPRICE":973.06,"TURNOVER":77063.214,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":969.88,"VOLUME":798,"OPENINTERESTCHG":241,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":16.84,"OPENPRICE":952.52,"ZD1_CHG":21.02,"SETTLEMENTPRICE":965.7,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":948.86,"LOWESTPRICE":951.84},{"OPENINTEREST":384691,"HIGHESTPRICE":"","TURNOVER":37826008,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":396865,"OPENINTERESTCHG":4384,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3134,"HIGHESTPRICE":16120,"TURNOVER":7333.728,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16004,"VOLUME":306,"OPENINTERESTCHG":-60,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":341,"OPENPRICE":15696,"ZD1_CHG":368,"SETTLEMENTPRICE":15977,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15636,"LOWESTPRICE":15696},{"OPENINTEREST":216412,"HIGHESTPRICE":16167,"TURNOVER":11793813.387,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":492625,"OPENINTERESTCHG":-7453,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":240,"OPENPRICE":15681,"ZD1_CHG":325,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15720,"LOWESTPRICE":15676},{"OPENINTEREST":18519,"HIGHESTPRICE":16182,"TURNOVER":709747.173,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16064,"VOLUME":29585,"OPENINTERESTCHG":826,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":260,"OPENPRICE":15708,"ZD1_CHG":331,"SETTLEMENTPRICE":15993,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15733,"LOWESTPRICE":15694},{"OPENINTEREST":172965,"HIGHESTPRICE":16203,"TURNOVER":2583063.891,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16082,"VOLUME":107582,"OPENINTERESTCHG":4558,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":276,"OPENPRICE":15711,"ZD1_CHG":352,"SETTLEMENTPRICE":16006,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15730,"LOWESTPRICE":15709},{"OPENINTEREST":8935,"HIGHESTPRICE":16218,"TURNOVER":459318.0735,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16097,"VOLUME":19126,"OPENINTERESTCHG":-228,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":242,"OPENPRICE":15768,"ZD1_CHG":329,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15768,"LOWESTPRICE":15727},{"OPENINTEREST":84141,"HIGHESTPRICE":16230,"TURNOVER":3923346.9045,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16114,"VOLUME":163195,"OPENINTERESTCHG":3108,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":255,"OPENPRICE":15772,"ZD1_CHG":342,"SETTLEMENTPRICE":16027,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15772,"LOWESTPRICE":15738},{"OPENINTEREST":3059,"HIGHESTPRICE":16236,"TURNOVER":42217.407,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":1755,"OPENINTERESTCHG":14,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":256,"OPENPRICE":15774,"ZD1_CHG":344,"SETTLEMENTPRICE":16037,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15781,"LOWESTPRICE":15772},{"OPENINTEREST":18219,"HIGHESTPRICE":16262,"TURNOVER":112661.9955,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16141,"VOLUME":4680,"OPENINTERESTCHG":188,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":197,"OPENPRICE":15772,"ZD1_CHG":290,"SETTLEMENTPRICE":16048,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15851,"LOWESTPRICE":15770},{"OPENINTEREST":6317,"HIGHESTPRICE":16267,"TURNOVER":31839.951,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16146,"VOLUME":1322,"OPENINTERESTCHG":-26,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":103,"OPENPRICE":15787,"ZD1_CHG":193,"SETTLEMENTPRICE":16056,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15953,"LOWESTPRICE":15787},{"OPENINTEREST":5923,"HIGHESTPRICE":16281,"TURNOVER":61146.2715,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16154,"VOLUME":2536,"OPENINTERESTCHG":-7,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":249,"OPENPRICE":15812,"ZD1_CHG":329,"SETTLEMENTPRICE":16074,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":15801},{"OPENINTEREST":5113,"HIGHESTPRICE":16291,"TURNOVER":69500.7795,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16171,"VOLUME":2877,"OPENINTERESTCHG":133,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":267,"OPENPRICE":15817,"ZD1_CHG":334,"SETTLEMENTPRICE":16104,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15837,"LOWESTPRICE":15803},{"OPENINTEREST":2558,"HIGHESTPRICE":16313,"TURNOVER":90777.1065,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16194,"VOLUME":3754,"OPENINTERESTCHG":-106,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":273,"OPENPRICE":15921,"ZD1_CHG":347,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15847,"LOWESTPRICE":15828},{"OPENINTEREST":545295,"HIGHESTPRICE":"","TURNOVER":19884766.668,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":829343,"OPENINTERESTCHG":947,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2640,"HIGHESTPRICE":3047,"TURNOVER":456.66,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3040,"VOLUME":150,"OPENINTERESTCHG":-150,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3047,"ZD1_CHG":-21,"SETTLEMENTPRICE":3044,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3061,"LOWESTPRICE":3040},{"OPENINTEREST":638131,"HIGHESTPRICE":3102,"TURNOVER":677498.402,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3084,"VOLUME":219621,"OPENINTERESTCHG":-55086,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-26,"OPENPRICE":3085,"ZD1_CHG":-26,"SETTLEMENTPRICE":3084,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3110,"LOWESTPRICE":3072},{"OPENINTEREST":389950,"HIGHESTPRICE":3114,"TURNOVER":103629.539,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3101,"VOLUME":33456,"OPENINTERESTCHG":-159,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-23,"OPENPRICE":3095,"ZD1_CHG":-19,"SETTLEMENTPRICE":3097,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3085},{"OPENINTEREST":10610,"HIGHESTPRICE":3143,"TURNOVER":1933.552,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":618,"OPENINTERESTCHG":35,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-20,"OPENPRICE":3130,"ZD1_CHG":-17,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3118},{"OPENINTEREST":1466483,"HIGHESTPRICE":3152,"TURNOVER":2518493.945,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3142,"VOLUME":802624,"OPENINTERESTCHG":63686,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-21,"OPENPRICE":3136,"ZD1_CHG":-16,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3158,"LOWESTPRICE":3124},{"OPENINTEREST":529,"HIGHESTPRICE":3163,"TURNOVER":232.973,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3150,"VOLUME":74,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3147,"ZD1_CHG":-15,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3165,"LOWESTPRICE":3138},{"OPENINTEREST":228139,"HIGHESTPRICE":3173,"TURNOVER":119466.895,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3166,"VOLUME":37815,"OPENINTERESTCHG":12080,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3156,"ZD1_CHG":-7,"SETTLEMENTPRICE":3159,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3173,"LOWESTPRICE":3148},{"OPENINTEREST":16493,"HIGHESTPRICE":3180,"TURNOVER":3729.526,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3174,"VOLUME":1177,"OPENINTERESTCHG":-1001,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-21,"OPENPRICE":3169,"ZD1_CHG":-15,"SETTLEMENTPRICE":3168,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3189,"LOWESTPRICE":3156},{"OPENINTEREST":38498,"HIGHESTPRICE":3182,"TURNOVER":39135.082,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3174,"VOLUME":12346,"OPENINTERESTCHG":25,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-20,"OPENPRICE":3168,"ZD1_CHG":-15,"SETTLEMENTPRICE":3169,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3189,"LOWESTPRICE":3159},{"OPENINTEREST":234,"HIGHESTPRICE":3187,"TURNOVER":108.052,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3182,"VOLUME":34,"OPENINTERESTCHG":14,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-21,"OPENPRICE":3178,"ZD1_CHG":-17,"SETTLEMENTPRICE":3178,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3199,"LOWESTPRICE":3172},{"OPENINTEREST":366,"HIGHESTPRICE":3204,"TURNOVER":86.018,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3187,"VOLUME":27,"OPENINTERESTCHG":-7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-14,"OPENPRICE":3182,"ZD1_CHG":-12,"SETTLEMENTPRICE":3185,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3199,"LOWESTPRICE":3176},{"OPENINTEREST":112,"HIGHESTPRICE":3195,"TURNOVER":70.134,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3194,"VOLUME":22,"OPENINTERESTCHG":8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-16,"OPENPRICE":3186,"ZD1_CHG":-9,"SETTLEMENTPRICE":3187,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3203,"LOWESTPRICE":3180},{"OPENINTEREST":2792185,"HIGHESTPRICE":"","TURNOVER":3464840.778,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1107964,"OPENINTERESTCHG":19448,"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":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":16,"OPENPRICE":"","ZD1_CHG":16,"SETTLEMENTPRICE":3402,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3415,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3415,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3415,"LOWESTPRICE":""},{"OPENINTEREST":37,"HIGHESTPRICE":3401,"TURNOVER":77.731,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3383,"VOLUME":23,"OPENINTERESTCHG":-5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-16,"OPENPRICE":3380,"ZD1_CHG":-12,"SETTLEMENTPRICE":3379,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3395,"LOWESTPRICE":3363},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3395,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3395,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3395,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":3360,"TURNOVER":3.36,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3360,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-47,"OPENPRICE":3360,"ZD1_CHG":-47,"SETTLEMENTPRICE":3360,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":3360},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3431,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3397,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-48,"OPENPRICE":"","ZD1_CHG":-48,"SETTLEMENTPRICE":3397,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3445,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3420,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3388,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3388,"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":59,"HIGHESTPRICE":"","TURNOVER":81.091,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":24,"OPENINTERESTCHG":-5,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3690,"HIGHESTPRICE":3309,"TURNOVER":2870.85,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3301,"VOLUME":870,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3307,"ZD1_CHG":-17,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3318,"LOWESTPRICE":3290},{"OPENINTEREST":407588,"HIGHESTPRICE":3367,"TURNOVER":408531.314,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3360,"VOLUME":121819,"OPENINTERESTCHG":-37881,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3355,"ZD1_CHG":-18,"SETTLEMENTPRICE":3353,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3378,"LOWESTPRICE":3342},{"OPENINTEREST":363955,"HIGHESTPRICE":3370,"TURNOVER":73934.425,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3360,"VOLUME":22011,"OPENINTERESTCHG":-2852,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-26,"OPENPRICE":3360,"ZD1_CHG":-24,"SETTLEMENTPRICE":3358,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3384,"LOWESTPRICE":3348},{"OPENINTEREST":1059,"HIGHESTPRICE":3365,"TURNOVER":705.009,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":210,"OPENINTERESTCHG":-96,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-26,"OPENPRICE":3361,"ZD1_CHG":-18,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3383,"LOWESTPRICE":3350},{"OPENINTEREST":1246472,"HIGHESTPRICE":3375,"TURNOVER":1284226.437,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3368,"VOLUME":381858,"OPENINTERESTCHG":39169,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-22,"OPENPRICE":3363,"ZD1_CHG":-17,"SETTLEMENTPRICE":3363,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":3352},{"OPENINTEREST":141,"HIGHESTPRICE":3377,"TURNOVER":87.559,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3373,"VOLUME":26,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-33,"OPENPRICE":3374,"ZD1_CHG":-27,"SETTLEMENTPRICE":3367,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3400,"LOWESTPRICE":3362},{"OPENINTEREST":64223,"HIGHESTPRICE":3389,"TURNOVER":50894.066,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3380,"VOLUME":15070,"OPENINTERESTCHG":6877,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-22,"OPENPRICE":3378,"ZD1_CHG":-19,"SETTLEMENTPRICE":3377,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3399,"LOWESTPRICE":3367},{"OPENINTEREST":143,"HIGHESTPRICE":3391,"TURNOVER":54.188,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3391,"VOLUME":16,"OPENINTERESTCHG":7,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-28,"OPENPRICE":3391,"ZD1_CHG":-23,"SETTLEMENTPRICE":3386,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3414,"LOWESTPRICE":3382},{"OPENINTEREST":14359,"HIGHESTPRICE":3388,"TURNOVER":9345.634,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3382,"VOLUME":2769,"OPENINTERESTCHG":446,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-24,"OPENPRICE":3380,"ZD1_CHG":-17,"SETTLEMENTPRICE":3375,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3399,"LOWESTPRICE":3362},{"OPENINTEREST":23,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3398,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":3392,"TURNOVER":6.774,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-32,"OPENPRICE":3382,"ZD1_CHG":-27,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3419,"LOWESTPRICE":3382},{"OPENINTEREST":41,"HIGHESTPRICE":3389,"TURNOVER":13.541,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3387,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-23,"OPENPRICE":3379,"ZD1_CHG":-21,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3408,"LOWESTPRICE":3379},{"OPENINTEREST":2101722,"HIGHESTPRICE":"","TURNOVER":1830669.797,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":544655,"OPENINTERESTCHG":5637,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4236,"HIGHESTPRICE":13820,"TURNOVER":1656.03,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13790,"VOLUME":240,"OPENINTERESTCHG":-84,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":13745,"ZD1_CHG":60,"SETTLEMENTPRICE":13800,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13730,"LOWESTPRICE":13745},{"OPENINTEREST":103083,"HIGHESTPRICE":13865,"TURNOVER":1043918.3125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13825,"VOLUME":150952,"OPENINTERESTCHG":-9085,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":13800,"ZD1_CHG":75,"SETTLEMENTPRICE":13830,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13750,"LOWESTPRICE":13775},{"OPENINTEREST":62294,"HIGHESTPRICE":13880,"TURNOVER":451881.325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13840,"VOLUME":65271,"OPENINTERESTCHG":3442,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":13755,"ZD1_CHG":65,"SETTLEMENTPRICE":13845,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13775,"LOWESTPRICE":13755},{"OPENINTEREST":6936,"HIGHESTPRICE":13895,"TURNOVER":26750.9425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13845,"VOLUME":3859,"OPENINTERESTCHG":123,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":13815,"ZD1_CHG":40,"SETTLEMENTPRICE":13860,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13805,"LOWESTPRICE":13815},{"OPENINTEREST":2975,"HIGHESTPRICE":13940,"TURNOVER":12856.59,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13885,"VOLUME":1849,"OPENINTERESTCHG":-9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":13855,"ZD1_CHG":35,"SETTLEMENTPRICE":13905,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13850,"LOWESTPRICE":13855},{"OPENINTEREST":211,"HIGHESTPRICE":13985,"TURNOVER":502.3775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13935,"VOLUME":72,"OPENINTERESTCHG":-10,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":13945,"ZD1_CHG":35,"SETTLEMENTPRICE":13950,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13900,"LOWESTPRICE":13930},{"OPENINTEREST":206,"HIGHESTPRICE":14070,"TURNOVER":216.8775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13975,"VOLUME":31,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":13990,"ZD1_CHG":35,"SETTLEMENTPRICE":13990,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13940,"LOWESTPRICE":13960},{"OPENINTEREST":84,"HIGHESTPRICE":14065,"TURNOVER":84.2525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14045,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":14015,"ZD1_CHG":55,"SETTLEMENTPRICE":14040,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13990,"LOWESTPRICE":14015},{"OPENINTEREST":361,"HIGHESTPRICE":14130,"TURNOVER":514.5525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14080,"VOLUME":73,"OPENINTERESTCHG":27,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":14095,"ZD1_CHG":35,"SETTLEMENTPRICE":14095,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14045,"LOWESTPRICE":14070},{"OPENINTEREST":39,"HIGHESTPRICE":14150,"TURNOVER":98.9175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14135,"VOLUME":14,"OPENINTERESTCHG":-6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14140,"ZD1_CHG":75,"SETTLEMENTPRICE":14130,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14060,"LOWESTPRICE":14105},{"OPENINTEREST":51,"HIGHESTPRICE":14190,"TURNOVER":56.73,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14190,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14180,"ZD1_CHG":85,"SETTLEMENTPRICE":14180,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14105,"LOWESTPRICE":14175},{"OPENINTEREST":20,"HIGHESTPRICE":14300,"TURNOVER":21.3425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14220,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14300,"ZD1_CHG":50,"SETTLEMENTPRICE":14225,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14170,"LOWESTPRICE":14165},{"OPENINTEREST":180496,"HIGHESTPRICE":"","TURNOVER":1538558.25,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":222384,"OPENINTERESTCHG":-5597,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":37059,"HIGHESTPRICE":706.3,"TURNOVER":13929912.26,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":681.7,"VOLUME":201607,"OPENINTERESTCHG":-2368,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.6,"OPENPRICE":686,"ZD1_CHG":4.4,"SETTLEMENTPRICE":690.9,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":677.3,"LOWESTPRICE":671.1},{"OPENINTEREST":23976,"HIGHESTPRICE":659.3,"TURNOVER":3063439.88,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":642.3,"VOLUME":47291,"OPENINTERESTCHG":400,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2,"OPENPRICE":647.8,"ZD1_CHG":-7.4,"SETTLEMENTPRICE":647.7,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":649.7,"LOWESTPRICE":634.2},{"OPENINTEREST":12824,"HIGHESTPRICE":630.5,"TURNOVER":878704.31,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":615.6,"VOLUME":14130,"OPENINTERESTCHG":-81,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.1,"OPENPRICE":625,"ZD1_CHG":-14.3,"SETTLEMENTPRICE":621.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":629.9,"LOWESTPRICE":610.1},{"OPENINTEREST":5929,"HIGHESTPRICE":608.5,"TURNOVER":333141.48,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":594.3,"VOLUME":5548,"OPENINTERESTCHG":-569,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.6,"OPENPRICE":597.2,"ZD1_CHG":-16.7,"SETTLEMENTPRICE":600.4,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":611,"LOWESTPRICE":590},{"OPENINTEREST":1380,"HIGHESTPRICE":590.7,"TURNOVER":45673.88,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":578.8,"VOLUME":782,"OPENINTERESTCHG":-48,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.2,"OPENPRICE":585.6,"ZD1_CHG":-16.4,"SETTLEMENTPRICE":584,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":595.2,"LOWESTPRICE":576.3},{"OPENINTEREST":2571,"HIGHESTPRICE":577,"TURNOVER":55681.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":566.3,"VOLUME":975,"OPENINTERESTCHG":43,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.6,"OPENPRICE":573.1,"ZD1_CHG":-16.3,"SETTLEMENTPRICE":571,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":582.6,"LOWESTPRICE":563.7},{"OPENINTEREST":777,"HIGHESTPRICE":563.6,"TURNOVER":4359.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":554.4,"VOLUME":78,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.5,"OPENPRICE":558.6,"ZD1_CHG":-18,"SETTLEMENTPRICE":558.9,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":572.4,"LOWESTPRICE":552.4},{"OPENINTEREST":149,"HIGHESTPRICE":553.6,"TURNOVER":2744.97,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":543,"VOLUME":50,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.9,"OPENPRICE":549.6,"ZD1_CHG":-10.8,"SETTLEMENTPRICE":548.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":553.8,"LOWESTPRICE":543},{"OPENINTEREST":228,"HIGHESTPRICE":542.5,"TURNOVER":2103.97,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537.1,"VOLUME":39,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.6,"OPENPRICE":537.5,"ZD1_CHG":-14.9,"SETTLEMENTPRICE":539.4,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":552,"LOWESTPRICE":535.8},{"OPENINTEREST":13,"HIGHESTPRICE":536.4,"TURNOVER":588,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.6,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.8,"OPENPRICE":531.7,"ZD1_CHG":-2.7,"SETTLEMENTPRICE":534.5,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":537.3,"LOWESTPRICE":531.7},{"OPENINTEREST":7,"HIGHESTPRICE":529.6,"TURNOVER":317.19,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526.5,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.6,"OPENPRICE":529.5,"ZD1_CHG":-10.7,"SETTLEMENTPRICE":528.6,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":537.2,"LOWESTPRICE":526.5},{"OPENINTEREST":52,"HIGHESTPRICE":526.5,"TURNOVER":629.58,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.1,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.4,"OPENPRICE":523.9,"ZD1_CHG":-13.9,"SETTLEMENTPRICE":524.6,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":536,"LOWESTPRICE":522.1},{"OPENINTEREST":132,"HIGHESTPRICE":520,"TURNOVER":1448.84,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.2,"VOLUME":28,"OPENINTERESTCHG":-8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.2,"OPENPRICE":514.4,"ZD1_CHG":-15.4,"SETTLEMENTPRICE":517.4,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":530.6,"LOWESTPRICE":514.4},{"OPENINTEREST":91,"HIGHESTPRICE":515.8,"TURNOVER":409.13,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.3,"OPENPRICE":507.6,"ZD1_CHG":-6.7,"SETTLEMENTPRICE":511.4,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":516.7,"LOWESTPRICE":507.6},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.7,"OPENPRICE":"","ZD1_CHG":-1.7,"SETTLEMENTPRICE":514.5,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":516.2,"LOWESTPRICE":""},{"OPENINTEREST":73,"HIGHESTPRICE":500,"TURNOVER":50,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.6,"OPENPRICE":500,"ZD1_CHG":-5.6,"SETTLEMENTPRICE":500,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":505.6,"LOWESTPRICE":500},{"OPENINTEREST":57,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":504.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":504.9,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":514.9,"LOWESTPRICE":""},{"OPENINTEREST":103,"HIGHESTPRICE":503.9,"TURNOVER":300.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.9,"VOLUME":6,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.3,"OPENPRICE":499.9,"ZD1_CHG":0.3,"SETTLEMENTPRICE":500.3,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":503.6,"LOWESTPRICE":499.2},{"OPENINTEREST":50,"HIGHESTPRICE":496.4,"TURNOVER":347.45,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":496.3,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.4,"OPENPRICE":496.4,"ZD1_CHG":-3.4,"SETTLEMENTPRICE":496.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":499.7,"LOWESTPRICE":496.3},{"OPENINTEREST":4,"HIGHESTPRICE":503.2,"TURNOVER":198.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":496,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.5,"OPENPRICE":491,"ZD1_CHG":-5.8,"SETTLEMENTPRICE":495.3,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":501.8,"LOWESTPRICE":491},{"OPENINTEREST":85505,"HIGHESTPRICE":"","TURNOVER":18320050.65,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":270583,"OPENINTERESTCHG":-2623,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":38255,"HIGHESTPRICE":5205,"TURNOVER":520581.226,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5106,"VOLUME":101538,"OPENINTERESTCHG":-8568,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-100,"OPENPRICE":5105,"ZD1_CHG":-120,"SETTLEMENTPRICE":5126,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5226,"LOWESTPRICE":5045},{"OPENINTEREST":56858,"HIGHESTPRICE":5069,"TURNOVER":403055.645,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4971,"VOLUME":80825,"OPENINTERESTCHG":484,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-64,"OPENPRICE":5026,"ZD1_CHG":-79,"SETTLEMENTPRICE":4986,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5050,"LOWESTPRICE":4930},{"OPENINTEREST":40413,"HIGHESTPRICE":4897,"TURNOVER":156325.566,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4800,"VOLUME":32417,"OPENINTERESTCHG":366,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-49,"OPENPRICE":4846,"ZD1_CHG":-71,"SETTLEMENTPRICE":4822,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4871,"LOWESTPRICE":4763},{"OPENINTEREST":8296,"HIGHESTPRICE":4719,"TURNOVER":17093.975,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4620,"VOLUME":3666,"OPENINTERESTCHG":197,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-22,"OPENPRICE":4655,"ZD1_CHG":-64,"SETTLEMENTPRICE":4662,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4684,"LOWESTPRICE":4592},{"OPENINTEREST":923,"HIGHESTPRICE":4555,"TURNOVER":534.013,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4450,"VOLUME":119,"OPENINTERESTCHG":19,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-25,"OPENPRICE":4500,"ZD1_CHG":-62,"SETTLEMENTPRICE":4487,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4512,"LOWESTPRICE":4439},{"OPENINTEREST":236,"HIGHESTPRICE":4440,"TURNOVER":135.601,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4339,"VOLUME":31,"OPENINTERESTCHG":-10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-50,"OPENPRICE":4377,"ZD1_CHG":-85,"SETTLEMENTPRICE":4374,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4424,"LOWESTPRICE":4335},{"OPENINTEREST":38,"HIGHESTPRICE":4278,"TURNOVER":4.278,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4278,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-38,"OPENPRICE":4278,"ZD1_CHG":-38,"SETTLEMENTPRICE":4278,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4316,"LOWESTPRICE":4278},{"OPENINTEREST":79,"HIGHESTPRICE":4224,"TURNOVER":16.871,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4224,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-53,"OPENPRICE":4213,"ZD1_CHG":-46,"SETTLEMENTPRICE":4217,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4270,"LOWESTPRICE":4213},{"OPENINTEREST":26,"HIGHESTPRICE":4198,"TURNOVER":12.584,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4188,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":17,"OPENPRICE":4198,"ZD1_CHG":11,"SETTLEMENTPRICE":4194,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4177,"LOWESTPRICE":4188},{"OPENINTEREST":62,"HIGHESTPRICE":4099,"TURNOVER":4.099,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4099,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-2,"OPENPRICE":4099,"ZD1_CHG":-2,"SETTLEMENTPRICE":4099,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4101,"LOWESTPRICE":4099},{"OPENINTEREST":36,"HIGHESTPRICE":4081,"TURNOVER":20.237,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4081,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":14,"OPENPRICE":3999,"ZD1_CHG":48,"SETTLEMENTPRICE":4047,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4033,"LOWESTPRICE":3999},{"OPENINTEREST":11,"HIGHESTPRICE":4020,"TURNOVER":8.04,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4020,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-26,"OPENPRICE":4020,"ZD1_CHG":-26,"SETTLEMENTPRICE":4020,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4046,"LOWESTPRICE":4020},{"OPENINTEREST":145233,"HIGHESTPRICE":"","TURNOVER":1097792.135,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":218612,"OPENINTERESTCHG":-7511,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":26143,"HIGHESTPRICE":4284,"TURNOVER":530888.499,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4107,"VOLUME":126782,"OPENINTERESTCHG":-3519,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-109,"OPENPRICE":4246,"ZD1_CHG":-189,"SETTLEMENTPRICE":4187,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4296,"LOWESTPRICE":4079},{"OPENINTEREST":214125,"HIGHESTPRICE":3934,"TURNOVER":3975324.183,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3813,"VOLUME":1028671,"OPENINTERESTCHG":-12246,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-107,"OPENPRICE":3920,"ZD1_CHG":-158,"SETTLEMENTPRICE":3864,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3971,"LOWESTPRICE":3767},{"OPENINTEREST":77017,"HIGHESTPRICE":3779,"TURNOVER":188641.849,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3677,"VOLUME":50826,"OPENINTERESTCHG":1151,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-89,"OPENPRICE":3756,"ZD1_CHG":-123,"SETTLEMENTPRICE":3711,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3800,"LOWESTPRICE":3633},{"OPENINTEREST":103850,"HIGHESTPRICE":3701,"TURNOVER":403908.346,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3610,"VOLUME":111031,"OPENINTERESTCHG":-7078,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-76,"OPENPRICE":3672,"ZD1_CHG":-103,"SETTLEMENTPRICE":3637,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3713,"LOWESTPRICE":3563},{"OPENINTEREST":26784,"HIGHESTPRICE":3628,"TURNOVER":60356.064,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3533,"VOLUME":16911,"OPENINTERESTCHG":3064,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-58,"OPENPRICE":3576,"ZD1_CHG":-94,"SETTLEMENTPRICE":3569,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3627,"LOWESTPRICE":3498},{"OPENINTEREST":4501,"HIGHESTPRICE":3569,"TURNOVER":32953.034,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3484,"VOLUME":9389,"OPENINTERESTCHG":159,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-56,"OPENPRICE":3511,"ZD1_CHG":-81,"SETTLEMENTPRICE":3509,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3565,"LOWESTPRICE":3445},{"OPENINTEREST":339,"HIGHESTPRICE":3510,"TURNOVER":893.641,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3413,"VOLUME":259,"OPENINTERESTCHG":-6,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-67,"OPENPRICE":3454,"ZD1_CHG":-104,"SETTLEMENTPRICE":3450,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3517,"LOWESTPRICE":3393},{"OPENINTEREST":3905,"HIGHESTPRICE":3465,"TURNOVER":16716.413,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":4906,"OPENINTERESTCHG":-400,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-61,"OPENPRICE":3412,"ZD1_CHG":-87,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3468,"LOWESTPRICE":3354},{"OPENINTEREST":411,"HIGHESTPRICE":3408,"TURNOVER":352.83,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3344,"VOLUME":105,"OPENINTERESTCHG":5,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-57,"OPENPRICE":3370,"ZD1_CHG":-73,"SETTLEMENTPRICE":3360,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3417,"LOWESTPRICE":3311},{"OPENINTEREST":827,"HIGHESTPRICE":3382,"TURNOVER":2055.267,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3316,"VOLUME":615,"OPENINTERESTCHG":-93,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-49,"OPENPRICE":3340,"ZD1_CHG":-74,"SETTLEMENTPRICE":3341,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3390,"LOWESTPRICE":3292},{"OPENINTEREST":546,"HIGHESTPRICE":3336,"TURNOVER":807.674,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3283,"VOLUME":245,"OPENINTERESTCHG":-48,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-61,"OPENPRICE":3301,"ZD1_CHG":-74,"SETTLEMENTPRICE":3296,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3264},{"OPENINTEREST":304,"HIGHESTPRICE":3330,"TURNOVER":909.951,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":278,"OPENINTERESTCHG":88,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-54,"OPENPRICE":3296,"ZD1_CHG":-62,"SETTLEMENTPRICE":3273,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3235},{"OPENINTEREST":458752,"HIGHESTPRICE":"","TURNOVER":5213807.751,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1350018,"OPENINTERESTCHG":-18923,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12357,"HIGHESTPRICE":5246,"TURNOVER":33574.347,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5119,"VOLUME":6519,"OPENINTERESTCHG":-1805,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-82,"OPENPRICE":5140,"ZD1_CHG":-113,"SETTLEMENTPRICE":5150,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5232,"LOWESTPRICE":5081},{"OPENINTEREST":202687,"HIGHESTPRICE":5066,"TURNOVER":2604439.407,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4937,"VOLUME":523968,"OPENINTERESTCHG":-17192,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-79,"OPENPRICE":4930,"ZD1_CHG":-112,"SETTLEMENTPRICE":4970,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5049,"LOWESTPRICE":4890},{"OPENINTEREST":212794,"HIGHESTPRICE":4828,"TURNOVER":740900.067,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4707,"VOLUME":155845,"OPENINTERESTCHG":3665,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-89,"OPENPRICE":4743,"ZD1_CHG":-136,"SETTLEMENTPRICE":4754,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4843,"LOWESTPRICE":4660},{"OPENINTEREST":123616,"HIGHESTPRICE":4503,"TURNOVER":309620.962,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4389,"VOLUME":69841,"OPENINTERESTCHG":-1087,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-103,"OPENPRICE":4440,"ZD1_CHG":-147,"SETTLEMENTPRICE":4433,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4536,"LOWESTPRICE":4341},{"OPENINTEREST":56014,"HIGHESTPRICE":4284,"TURNOVER":111059.402,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4171,"VOLUME":26359,"OPENINTERESTCHG":2259,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-90,"OPENPRICE":4245,"ZD1_CHG":-132,"SETTLEMENTPRICE":4213,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4303,"LOWESTPRICE":4131},{"OPENINTEREST":3445,"HIGHESTPRICE":4189,"TURNOVER":7758.279,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4102,"VOLUME":1883,"OPENINTERESTCHG":127,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-108,"OPENPRICE":4142,"ZD1_CHG":-126,"SETTLEMENTPRICE":4120,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4228,"LOWESTPRICE":4057},{"OPENINTEREST":3365,"HIGHESTPRICE":4125,"TURNOVER":6434.376,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4038,"VOLUME":1584,"OPENINTERESTCHG":329,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-111,"OPENPRICE":4050,"ZD1_CHG":-135,"SETTLEMENTPRICE":4062,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4173,"LOWESTPRICE":4012},{"OPENINTEREST":367,"HIGHESTPRICE":4029,"TURNOVER":333.847,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3953,"VOLUME":84,"OPENINTERESTCHG":22,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-95,"OPENPRICE":3959,"ZD1_CHG":-116,"SETTLEMENTPRICE":3974,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4069,"LOWESTPRICE":3945},{"OPENINTEREST":311,"HIGHESTPRICE":3930,"TURNOVER":224.813,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3887,"VOLUME":58,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-54,"OPENPRICE":3812,"ZD1_CHG":-43,"SETTLEMENTPRICE":3876,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3930,"LOWESTPRICE":3812},{"OPENINTEREST":3021,"HIGHESTPRICE":3890,"TURNOVER":3590.039,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3831,"VOLUME":939,"OPENINTERESTCHG":266,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-44,"OPENPRICE":3776,"ZD1_CHG":-36,"SETTLEMENTPRICE":3823,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3867,"LOWESTPRICE":3760},{"OPENINTEREST":14,"HIGHESTPRICE":3800,"TURNOVER":33.92,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3800,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-68,"OPENPRICE":3732,"ZD1_CHG":-36,"SETTLEMENTPRICE":3768,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3836,"LOWESTPRICE":3732},{"OPENINTEREST":13,"HIGHESTPRICE":3760,"TURNOVER":37.141,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3738,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-52,"OPENPRICE":3693,"ZD1_CHG":-28,"SETTLEMENTPRICE":3714,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3766,"LOWESTPRICE":3691},{"OPENINTEREST":326,"HIGHESTPRICE":3725,"TURNOVER":140.648,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3705,"VOLUME":38,"OPENINTERESTCHG":21,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-13,"OPENPRICE":3654,"ZD1_CHG":-9,"SETTLEMENTPRICE":3701,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3714,"LOWESTPRICE":3651},{"OPENINTEREST":477,"HIGHESTPRICE":3605,"TURNOVER":89.622,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3603,"VOLUME":25,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3576,"ZD1_CHG":11,"SETTLEMENTPRICE":3584,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3592,"LOWESTPRICE":3563},{"OPENINTEREST":74,"HIGHESTPRICE":3583,"TURNOVER":17.791,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3562,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-7,"OPENPRICE":3530,"ZD1_CHG":-3,"SETTLEMENTPRICE":3558,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3565,"LOWESTPRICE":3530},{"OPENINTEREST":78,"HIGHESTPRICE":3558,"TURNOVER":99.291,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3550,"VOLUME":28,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-7,"OPENPRICE":3540,"ZD1_CHG":-3,"SETTLEMENTPRICE":3546,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3553,"LOWESTPRICE":3531},{"OPENINTEREST":618959,"HIGHESTPRICE":"","TURNOVER":3818353.952,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":787195,"OPENINTERESTCHG":-13381,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1270,"HIGHESTPRICE":15280,"TURNOVER":2594.185,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14845,"VOLUME":346,"OPENINTERESTCHG":-114,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-65,"OPENPRICE":14995,"ZD1_CHG":-215,"SETTLEMENTPRICE":14995,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15060,"LOWESTPRICE":14795},{"OPENINTEREST":40911,"HIGHESTPRICE":15215,"TURNOVER":1413671.0675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14745,"VOLUME":189335,"OPENINTERESTCHG":-3644,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-100,"OPENPRICE":14890,"ZD1_CHG":-285,"SETTLEMENTPRICE":14930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15030,"LOWESTPRICE":14720},{"OPENINTEREST":80156,"HIGHESTPRICE":15180,"TURNOVER":600333.4,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14685,"VOLUME":80680,"OPENINTERESTCHG":3752,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-90,"OPENPRICE":14850,"ZD1_CHG":-285,"SETTLEMENTPRICE":14880,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14970,"LOWESTPRICE":14655},{"OPENINTEREST":10169,"HIGHESTPRICE":15060,"TURNOVER":25916.2375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14590,"VOLUME":3515,"OPENINTERESTCHG":378,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-95,"OPENPRICE":14705,"ZD1_CHG":-250,"SETTLEMENTPRICE":14745,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14840,"LOWESTPRICE":14550},{"OPENINTEREST":8349,"HIGHESTPRICE":14960,"TURNOVER":86051.6275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14520,"VOLUME":11721,"OPENINTERESTCHG":-487,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-95,"OPENPRICE":14595,"ZD1_CHG":-255,"SETTLEMENTPRICE":14680,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14775,"LOWESTPRICE":14480},{"OPENINTEREST":175,"HIGHESTPRICE":14810,"TURNOVER":717.88,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14440,"VOLUME":99,"OPENINTERESTCHG":28,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-145,"OPENPRICE":14540,"ZD1_CHG":-205,"SETTLEMENTPRICE":14500,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14645,"LOWESTPRICE":14400},{"OPENINTEREST":33,"HIGHESTPRICE":14665,"TURNOVER":57.955,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14350,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-110,"OPENPRICE":14400,"ZD1_CHG":-245,"SETTLEMENTPRICE":14485,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14350},{"OPENINTEREST":43,"HIGHESTPRICE":14650,"TURNOVER":173.085,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14235,"VOLUME":24,"OPENINTERESTCHG":12,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-140,"OPENPRICE":14290,"ZD1_CHG":-325,"SETTLEMENTPRICE":14420,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14560,"LOWESTPRICE":14235},{"OPENINTEREST":455,"HIGHESTPRICE":14585,"TURNOVER":773.3925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":108,"OPENINTERESTCHG":29,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-140,"OPENPRICE":14275,"ZD1_CHG":-280,"SETTLEMENTPRICE":14320,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14460,"LOWESTPRICE":14145},{"OPENINTEREST":62,"HIGHESTPRICE":14520,"TURNOVER":42.9925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14520,"VOLUME":6,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-170,"OPENPRICE":14245,"ZD1_CHG":20,"SETTLEMENTPRICE":14330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14500,"LOWESTPRICE":14225},{"OPENINTEREST":21,"HIGHESTPRICE":14610,"TURNOVER":167.37,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14335,"VOLUME":23,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":14360,"ZD1_CHG":-330,"SETTLEMENTPRICE":14550,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14665,"LOWESTPRICE":14335},{"OPENINTEREST":12,"HIGHESTPRICE":14565,"TURNOVER":101.615,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":14,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":14515,"ZD1_CHG":-175,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":14355},{"OPENINTEREST":141656,"HIGHESTPRICE":"","TURNOVER":2130600.8075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":285879,"OPENINTERESTCHG":-33,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3896,"HIGHESTPRICE":18090,"TURNOVER":17283.835,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17820,"VOLUME":967,"OPENINTERESTCHG":-206,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":17800,"ZD1_CHG":10,"SETTLEMENTPRICE":17870,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17810,"LOWESTPRICE":17705},{"OPENINTEREST":380,"HIGHESTPRICE":18105,"TURNOVER":11558.46,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17835,"VOLUME":644,"OPENINTERESTCHG":-84,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":130,"OPENPRICE":17865,"ZD1_CHG":20,"SETTLEMENTPRICE":17945,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17815,"LOWESTPRICE":17740},{"OPENINTEREST":5908,"HIGHESTPRICE":18110,"TURNOVER":88844.01,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17860,"VOLUME":4960,"OPENINTERESTCHG":-110,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":70,"OPENPRICE":17805,"ZD1_CHG":20,"SETTLEMENTPRICE":17910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17840,"LOWESTPRICE":17710},{"OPENINTEREST":152860,"HIGHESTPRICE":18925,"TURNOVER":6510500.715,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18640,"VOLUME":347739,"OPENINTERESTCHG":-441,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":18580,"ZD1_CHG":-20,"SETTLEMENTPRICE":18720,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18660,"LOWESTPRICE":18505},{"OPENINTEREST":269,"HIGHESTPRICE":18915,"TURNOVER":9351.21,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18635,"VOLUME":499,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":18590,"ZD1_CHG":-25,"SETTLEMENTPRICE":18735,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18660,"LOWESTPRICE":18515},{"OPENINTEREST":42,"HIGHESTPRICE":18900,"TURNOVER":225.53,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18750,"VOLUME":12,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":18560,"ZD1_CHG":85,"SETTLEMENTPRICE":18790,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18665,"LOWESTPRICE":18560},{"OPENINTEREST":23097,"HIGHESTPRICE":18950,"TURNOVER":603247.505,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18665,"VOLUME":32195,"OPENINTERESTCHG":602,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":80,"OPENPRICE":18645,"ZD1_CHG":10,"SETTLEMENTPRICE":18735,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18655,"LOWESTPRICE":18535},{"OPENINTEREST":70,"HIGHESTPRICE":18905,"TURNOVER":431.265,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18665,"VOLUME":23,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":85,"OPENPRICE":18820,"ZD1_CHG":0,"SETTLEMENTPRICE":18750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18665,"LOWESTPRICE":18595},{"OPENINTEREST":58,"HIGHESTPRICE":18890,"TURNOVER":523.13,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18675,"VOLUME":28,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":80,"OPENPRICE":18545,"ZD1_CHG":75,"SETTLEMENTPRICE":18680,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18600,"LOWESTPRICE":18525},{"OPENINTEREST":62,"HIGHESTPRICE":18865,"TURNOVER":596.69,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18610,"VOLUME":32,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":18510,"ZD1_CHG":25,"SETTLEMENTPRICE":18645,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18585,"LOWESTPRICE":18510},{"OPENINTEREST":186642,"HIGHESTPRICE":"","TURNOVER":7242562.35,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":387099,"OPENINTERESTCHG":-216,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":410,"HIGHESTPRICE":15585,"TURNOVER":1237.95,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15320,"VOLUME":80,"OPENINTERESTCHG":-10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":100,"OPENPRICE":15450,"ZD1_CHG":-50,"SETTLEMENTPRICE":15470,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15370,"LOWESTPRICE":15320},{"OPENINTEREST":25728,"HIGHESTPRICE":15880,"TURNOVER":486227.66,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15595,"VOLUME":31022,"OPENINTERESTCHG":-2394,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":15585,"ZD1_CHG":75,"SETTLEMENTPRICE":15670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15520,"LOWESTPRICE":15460},{"OPENINTEREST":72920,"HIGHESTPRICE":16115,"TURNOVER":1394940.17,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15780,"VOLUME":87843,"OPENINTERESTCHG":2610,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":15780,"ZD1_CHG":20,"SETTLEMENTPRICE":15875,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15760,"LOWESTPRICE":15690},{"OPENINTEREST":44513,"HIGHESTPRICE":16035,"TURNOVER":359989.83,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15725,"VOLUME":22753,"OPENINTERESTCHG":1295,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":15750,"ZD1_CHG":20,"SETTLEMENTPRICE":15820,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15705,"LOWESTPRICE":15630},{"OPENINTEREST":34923,"HIGHESTPRICE":15990,"TURNOVER":247974.74,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15690,"VOLUME":15717,"OPENINTERESTCHG":1359,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":95,"OPENPRICE":15710,"ZD1_CHG":10,"SETTLEMENTPRICE":15775,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15680,"LOWESTPRICE":15580},{"OPENINTEREST":366,"HIGHESTPRICE":15975,"TURNOVER":5404.135,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15700,"VOLUME":342,"OPENINTERESTCHG":66,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":105,"OPENPRICE":15620,"ZD1_CHG":5,"SETTLEMENTPRICE":15800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15695,"LOWESTPRICE":15600},{"OPENINTEREST":29,"HIGHESTPRICE":15965,"TURNOVER":299.515,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15715,"VOLUME":19,"OPENINTERESTCHG":6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":15635,"ZD1_CHG":-50,"SETTLEMENTPRICE":15760,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15765,"LOWESTPRICE":15635},{"OPENINTEREST":39,"HIGHESTPRICE":15995,"TURNOVER":284.625,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15800,"VOLUME":18,"OPENINTERESTCHG":13,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":75,"OPENPRICE":15695,"ZD1_CHG":65,"SETTLEMENTPRICE":15810,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15735,"LOWESTPRICE":15695},{"OPENINTEREST":56,"HIGHESTPRICE":15975,"TURNOVER":190.235,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15885,"VOLUME":12,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":75,"OPENPRICE":15730,"ZD1_CHG":110,"SETTLEMENTPRICE":15850,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15775,"LOWESTPRICE":15730},{"OPENINTEREST":21,"HIGHESTPRICE":16005,"TURNOVER":95.325,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15885,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":185,"OPENPRICE":15775,"ZD1_CHG":185,"SETTLEMENTPRICE":15885,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15700,"LOWESTPRICE":15775},{"OPENINTEREST":5,"HIGHESTPRICE":16030,"TURNOVER":63.74,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":270,"OPENPRICE":15760,"ZD1_CHG":365,"SETTLEMENTPRICE":15935,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15665,"LOWESTPRICE":15760},{"OPENINTEREST":7,"HIGHESTPRICE":15940,"TURNOVER":15.94,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":315,"OPENPRICE":15940,"ZD1_CHG":315,"SETTLEMENTPRICE":15940,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15625,"LOWESTPRICE":15940},{"OPENINTEREST":179017,"HIGHESTPRICE":"","TURNOVER":2496723.865,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":157817,"OPENINTERESTCHG":2954,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11066,"HIGHESTPRICE":4820,"TURNOVER":6924.432,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4760,"VOLUME":1446,"OPENINTERESTCHG":-580,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4820,"ZD1_CHG":-34,"SETTLEMENTPRICE":4788,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4794,"LOWESTPRICE":4746},{"OPENINTEREST":276,"HIGHESTPRICE":4828,"TURNOVER":523.632,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4778,"VOLUME":109,"OPENINTERESTCHG":-10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4784,"ZD1_CHG":-34,"SETTLEMENTPRICE":4802,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4812,"LOWESTPRICE":4768},{"OPENINTEREST":226850,"HIGHESTPRICE":4864,"TURNOVER":1762409.68,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4810,"VOLUME":364824,"OPENINTERESTCHG":939,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4830,"ZD1_CHG":-22,"SETTLEMENTPRICE":4830,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4832,"LOWESTPRICE":4790},{"OPENINTEREST":3728,"HIGHESTPRICE":4876,"TURNOVER":3177.95,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4834,"VOLUME":656,"OPENINTERESTCHG":-75,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4850,"ZD1_CHG":-18,"SETTLEMENTPRICE":4844,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4852,"LOWESTPRICE":4810},{"OPENINTEREST":122322,"HIGHESTPRICE":5038,"TURNOVER":317914.718,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4996,"VOLUME":63476,"OPENINTERESTCHG":732,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":5010,"ZD1_CHG":-20,"SETTLEMENTPRICE":5008,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5016,"LOWESTPRICE":4972},{"OPENINTEREST":81,"HIGHESTPRICE":5044,"TURNOVER":80.454,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5006,"VOLUME":16,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":5044,"ZD1_CHG":-18,"SETTLEMENTPRICE":5028,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5024,"LOWESTPRICE":5006},{"OPENINTEREST":24790,"HIGHESTPRICE":5064,"TURNOVER":72182.658,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":14334,"OPENINTERESTCHG":3379,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":5048,"ZD1_CHG":-18,"SETTLEMENTPRICE":5034,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5038,"LOWESTPRICE":4996},{"OPENINTEREST":180,"HIGHESTPRICE":5080,"TURNOVER":40.38,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5026,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":5080,"ZD1_CHG":-30,"SETTLEMENTPRICE":5046,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5056,"LOWESTPRICE":5022},{"OPENINTEREST":10074,"HIGHESTPRICE":5082,"TURNOVER":14684.376,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":2908,"OPENINTERESTCHG":-65,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":5058,"ZD1_CHG":-18,"SETTLEMENTPRICE":5048,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5062,"LOWESTPRICE":5020},{"OPENINTEREST":41,"HIGHESTPRICE":5092,"TURNOVER":50.714,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5046,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":5086,"ZD1_CHG":-20,"SETTLEMENTPRICE":5070,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5066,"LOWESTPRICE":5046},{"OPENINTEREST":662,"HIGHESTPRICE":5106,"TURNOVER":631.818,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5060,"VOLUME":125,"OPENINTERESTCHG":106,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5090,"ZD1_CHG":-20,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5080,"LOWESTPRICE":5050},{"OPENINTEREST":20,"HIGHESTPRICE":5106,"TURNOVER":30.56,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5070,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":5094,"ZD1_CHG":-32,"SETTLEMENTPRICE":5092,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5102,"LOWESTPRICE":5070},{"OPENINTEREST":400090,"HIGHESTPRICE":"","TURNOVER":2178651.372,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":447918,"OPENINTERESTCHG":4426,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":3832,"TURNOVER":30.648,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3832,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3830,"ZD1_CHG":-4,"SETTLEMENTPRICE":3830,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3836,"LOWESTPRICE":3830},{"OPENINTEREST":5129,"HIGHESTPRICE":3880,"TURNOVER":29039.728,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3868,"VOLUME":1877,"OPENINTERESTCHG":-55,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3862,"ZD1_CHG":-2,"SETTLEMENTPRICE":3866,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3870,"LOWESTPRICE":3860},{"OPENINTEREST":20209,"HIGHESTPRICE":3856,"TURNOVER":180251.536,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3850,"VOLUME":11719,"OPENINTERESTCHG":448,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3852,"ZD1_CHG":0,"SETTLEMENTPRICE":3844,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3850,"LOWESTPRICE":3836},{"OPENINTEREST":392,"HIGHESTPRICE":3870,"TURNOVER":38362.136,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3868,"VOLUME":2483,"OPENINTERESTCHG":42,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3862,"ZD1_CHG":4,"SETTLEMENTPRICE":3862,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3864,"LOWESTPRICE":3852},{"OPENINTEREST":176,"HIGHESTPRICE":3980,"TURNOVER":686.664,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":44,"OPENINTERESTCHG":10,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":3980,"ZD1_CHG":12,"SETTLEMENTPRICE":3900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3870},{"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":3990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3990,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3990,"LOWESTPRICE":""},{"OPENINTEREST":25939,"HIGHESTPRICE":"","TURNOVER":248370.712,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16125,"OPENINTERESTCHG":444,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2630,"HIGHESTPRICE":2449,"TURNOVER":7645.6,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2434.5,"VOLUME":632,"OPENINTERESTCHG":-142,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-56.5,"OPENPRICE":2449,"ZD1_CHG":-41,"SETTLEMENTPRICE":2419,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2475.5,"LOWESTPRICE":2401},{"OPENINTEREST":24239,"HIGHESTPRICE":1902,"TURNOVER":151014.105,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1828,"VOLUME":16354,"OPENINTERESTCHG":-1439,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-123,"OPENPRICE":1880,"ZD1_CHG":-141.5,"SETTLEMENTPRICE":1846.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1969.5,"LOWESTPRICE":1810},{"OPENINTEREST":7193,"HIGHESTPRICE":2174,"TURNOVER":28741.9,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2065.5,"VOLUME":2749,"OPENINTERESTCHG":439,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-97,"OPENPRICE":2124.5,"ZD1_CHG":-122.5,"SETTLEMENTPRICE":2091,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2188,"LOWESTPRICE":2030},{"OPENINTEREST":3320,"HIGHESTPRICE":2366.5,"TURNOVER":11810.5225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2309.5,"VOLUME":1020,"OPENINTERESTCHG":38,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-115.5,"OPENPRICE":2319,"ZD1_CHG":-121.5,"SETTLEMENTPRICE":2315.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2431,"LOWESTPRICE":2290},{"OPENINTEREST":683,"HIGHESTPRICE":2446,"TURNOVER":2435.96,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2374,"VOLUME":204,"OPENINTERESTCHG":77,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-123,"OPENPRICE":2446,"ZD1_CHG":-137,"SETTLEMENTPRICE":2388,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2511,"LOWESTPRICE":2357},{"OPENINTEREST":1234,"HIGHESTPRICE":1580,"TURNOVER":1428.5675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1551.5,"VOLUME":184,"OPENINTERESTCHG":22,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-44.5,"OPENPRICE":1575,"ZD1_CHG":-45.5,"SETTLEMENTPRICE":1552.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1597,"LOWESTPRICE":1530},{"OPENINTEREST":360,"HIGHESTPRICE":1846,"TURNOVER":252.77,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1813,"VOLUME":28,"OPENINTERESTCHG":14,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-40.5,"OPENPRICE":1846,"ZD1_CHG":-33,"SETTLEMENTPRICE":1805.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1846,"LOWESTPRICE":1790},{"OPENINTEREST":39659,"HIGHESTPRICE":"","TURNOVER":203329.425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21171,"OPENINTERESTCHG":-991,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10791973,"HIGHESTPRICE":"","TURNOVER":134115468.135,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8613006,"OPENINTERESTCHG":-8026,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":96340,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":80,"OPENINTERESTCHG":"","PRODUCTID":"bcefp","PRODUCTNAME":"铜(BC)期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":96340},{"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":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2701","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":"163","o_code":"0000","update_date":"20260903 15:29:11","o_curmetalindex":[{"PRECLOSEPRICE":5511.7,"HIGHESTPRICE":5554.92,"LASTPRICE":5540.34,"SETTLEMENTPRICE":5539.07,"CLOSEPRICE":5540.34,"TRADINGDAY":"20260903","UPDOWN1":24.64,"LOWESTPRICE":5512.99,"UPDOWN2":23.37,"AVGPRICE":5538.62,"OPENPRICE":5517.73,"UPDOWN":28.64}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":109270,"TURNOVER":630.3269985,"PRODUCTGROUPID":"cu","YEARVOLUME":4489.2814,"YEARTURNOVER":231050.2028665,"VOLUME":116272,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":107140,"AVGPRICE":108422.836},{"HIGHESTPRICE":96970,"TURNOVER":32.761763,"PRODUCTGROUPID":"bc","YEARVOLUME":157.2087,"YEARTURNOVER":7241.245723,"VOLUME":6778,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95850,"AVGPRICE":96670.885},{"HIGHESTPRICE":24425,"TURNOVER":444.6388495,"PRODUCTGROUPID":"al","YEARVOLUME":8697.095,"YEARTURNOVER":105462.9842225,"VOLUME":366436,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23785,"AVGPRICE":24268.295},{"HIGHESTPRICE":26970,"TURNOVER":358.63313575,"PRODUCTGROUPID":"zn","YEARVOLUME":3556.287,"YEARTURNOVER":44006.41552,"VOLUME":269145,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26350,"AVGPRICE":26649.809},{"HIGHESTPRICE":16210,"TURNOVER":42.1171935,"PRODUCTGROUPID":"pb","YEARVOLUME":1498.3489,"YEARTURNOVER":12320.9387505,"VOLUME":52256,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16075,"AVGPRICE":16119.563},{"HIGHESTPRICE":131910,"TURNOVER":433.3234086,"PRODUCTGROUPID":"ni","YEARVOLUME":9122.0514,"YEARTURNOVER":126796.5892138,"VOLUME":336367,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":126670,"AVGPRICE":128824.59},{"HIGHESTPRICE":425090,"TURNOVER":535.7342455,"PRODUCTGROUPID":"sn","YEARVOLUME":5793.4394,"YEARTURNOVER":233287.7479884,"VOLUME":128964,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":412110,"AVGPRICE":415413.794},{"HIGHESTPRICE":2885,"TURNOVER":152.0536328,"PRODUCTGROUPID":"ao","YEARVOLUME":7998.4563,"YEARTURNOVER":45066.9059654,"VOLUME":279381,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2668,"AVGPRICE":2721.259},{"HIGHESTPRICE":23765,"TURNOVER":32.440826,"PRODUCTGROUPID":"ad","YEARVOLUME":208.9184,"YEARTURNOVER":4831.837048,"VOLUME":13755,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23285,"AVGPRICE":23584.752},{"HIGHESTPRICE":973.06,"TURNOVER":3782.6008,"PRODUCTGROUPID":"au","YEARVOLUME":6039.7094,"YEARTURNOVER":615033.4084458,"VOLUME":396865,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":939.62,"AVGPRICE":953.12},{"HIGHESTPRICE":16313,"TURNOVER":1988.4766668,"PRODUCTGROUPID":"ag","YEARVOLUME":21760.2926,"YEARTURNOVER":617784.9688878,"VOLUME":829343,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15676,"AVGPRICE":15984.353},{"HIGHESTPRICE":3204,"TURNOVER":346.4840778,"PRODUCTGROUPID":"rb","YEARVOLUME":14956.8132,"YEARTURNOVER":46685.8487403,"VOLUME":1107964,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3040,"AVGPRICE":3127.214},{"HIGHESTPRICE":3401,"TURNOVER":0.0081091,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4172,"YEARTURNOVER":4.7707515,"VOLUME":24,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3360,"AVGPRICE":3378.792},{"HIGHESTPRICE":3392,"TURNOVER":183.0669797,"PRODUCTGROUPID":"hc","YEARVOLUME":8289.4549,"YEARTURNOVER":27540.134064,"VOLUME":544655,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3290,"AVGPRICE":3361.155},{"HIGHESTPRICE":14300,"TURNOVER":153.855825,"PRODUCTGROUPID":"ss","YEARVOLUME":4688.4035,"YEARTURNOVER":34043.244681,"VOLUME":222384,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13745,"AVGPRICE":13836.951},{"HIGHESTPRICE":706.3,"TURNOVER":1832.005065,"PRODUCTGROUPID":"sc","YEARVOLUME":2593.6703,"YEARTURNOVER":150179.294846,"VOLUME":270583,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":491,"AVGPRICE":677.058},{"HIGHESTPRICE":5205,"TURNOVER":109.7792135,"PRODUCTGROUPID":"lu","YEARVOLUME":2558.5753,"YEARTURNOVER":11020.9873595,"VOLUME":218612,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3999,"AVGPRICE":5021.646},{"HIGHESTPRICE":4284,"TURNOVER":521.3807751,"PRODUCTGROUPID":"fu","YEARVOLUME":15963.7997,"YEARTURNOVER":57142.6822337,"VOLUME":1350018,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3235,"AVGPRICE":3862.028},{"HIGHESTPRICE":5246,"TURNOVER":381.8353952,"PRODUCTGROUPID":"bu","YEARVOLUME":10546.7002,"YEARTURNOVER":43209.999827,"VOLUME":787195,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3530,"AVGPRICE":4850.582},{"HIGHESTPRICE":15280,"TURNOVER":213.06008075,"PRODUCTGROUPID":"br","YEARVOLUME":6125.4384,"YEARTURNOVER":44992.2459795,"VOLUME":285879,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14145,"AVGPRICE":14905.613},{"HIGHESTPRICE":18950,"TURNOVER":724.256235,"PRODUCTGROUPID":"ru","YEARVOLUME":5533.1723,"YEARTURNOVER":94628.367794,"VOLUME":387099,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17705,"AVGPRICE":18709.845},{"HIGHESTPRICE":16115,"TURNOVER":249.6723865,"PRODUCTGROUPID":"nr","YEARVOLUME":2037.7309,"YEARTURNOVER":29447.423422,"VOLUME":157817,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15320,"AVGPRICE":15820.373},{"HIGHESTPRICE":5106,"TURNOVER":217.8651372,"PRODUCTGROUPID":"sp","YEARVOLUME":5347.6081,"YEARTURNOVER":26821.4860338,"VOLUME":447918,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4746,"AVGPRICE":4863.951},{"HIGHESTPRICE":3980,"TURNOVER":24.8370712,"PRODUCTGROUPID":"op","YEARVOLUME":106.1944,"YEARTURNOVER":1701.4093008,"VOLUME":16125,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3830,"AVGPRICE":3850.709},{"HIGHESTPRICE":2449,"TURNOVER":20.3329425,"PRODUCTGROUPID":"ec","YEARVOLUME":573.3969,"YEARTURNOVER":5879.05222415,"VOLUME":21171,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1530,"AVGPRICE":1920.83},{"HIGHESTPRICE":"","TURNOVER":13411.5468135,"PRODUCTGROUPID":"","YEARVOLUME":148643.4638,"YEARTURNOVER":2616180.19188895,"VOLUME":8613006,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8227","o_trade_day":"8235","report_date":"20260903"}