{"o_IMChangeDate":"20150813","showlength":"1","o_day":"11","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":12520,"HIGHESTPRICE":110000,"TURNOVER":1475957.95,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109790,"VOLUME":26990,"OPENINTERESTCHG":-14170,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-3040,"OPENPRICE":109600,"ZD1_CHG":-2620,"SETTLEMENTPRICE":109370,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":112410,"LOWESTPRICE":108910},{"OPENINTEREST":198898,"HIGHESTPRICE":109200,"TURNOVER":11370902.43,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108990,"VOLUME":209287,"OPENINTERESTCHG":-35215,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-3070,"OPENPRICE":108500,"ZD1_CHG":-2740,"SETTLEMENTPRICE":108660,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":111730,"LOWESTPRICE":108180},{"OPENINTEREST":131476,"HIGHESTPRICE":108800,"TURNOVER":4816393.8,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108610,"VOLUME":88950,"OPENINTERESTCHG":-6234,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-3140,"OPENPRICE":108500,"ZD1_CHG":-2820,"SETTLEMENTPRICE":108290,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":111430,"LOWESTPRICE":107810},{"OPENINTEREST":85027,"HIGHESTPRICE":108450,"TURNOVER":2053920.795,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108280,"VOLUME":38045,"OPENINTERESTCHG":-667,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-3140,"OPENPRICE":108100,"ZD1_CHG":-2830,"SETTLEMENTPRICE":107970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":111110,"LOWESTPRICE":107500},{"OPENINTEREST":40013,"HIGHESTPRICE":108150,"TURNOVER":753292.165,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108040,"VOLUME":13988,"OPENINTERESTCHG":255,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-3090,"OPENPRICE":108080,"ZD1_CHG":-2750,"SETTLEMENTPRICE":107700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":110790,"LOWESTPRICE":107260},{"OPENINTEREST":19195,"HIGHESTPRICE":108200,"TURNOVER":250817.98,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107910,"VOLUME":4663,"OPENINTERESTCHG":881,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-3050,"OPENPRICE":108200,"ZD1_CHG":-2710,"SETTLEMENTPRICE":107570,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":110620,"LOWESTPRICE":107110},{"OPENINTEREST":25542,"HIGHESTPRICE":108500,"TURNOVER":341220.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107770,"VOLUME":6348,"OPENINTERESTCHG":752,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-3000,"OPENPRICE":108500,"ZD1_CHG":-2730,"SETTLEMENTPRICE":107500,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":110500,"LOWESTPRICE":107030},{"OPENINTEREST":12135,"HIGHESTPRICE":108850,"TURNOVER":138045.84,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107790,"VOLUME":2569,"OPENINTERESTCHG":392,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-3000,"OPENPRICE":108850,"ZD1_CHG":-2680,"SETTLEMENTPRICE":107470,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":110470,"LOWESTPRICE":106980},{"OPENINTEREST":8794,"HIGHESTPRICE":107900,"TURNOVER":148274.145,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107640,"VOLUME":2760,"OPENINTERESTCHG":758,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-2980,"OPENPRICE":107220,"ZD1_CHG":-2780,"SETTLEMENTPRICE":107440,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":110420,"LOWESTPRICE":106940},{"OPENINTEREST":7435,"HIGHESTPRICE":107840,"TURNOVER":207707.625,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107700,"VOLUME":3869,"OPENINTERESTCHG":882,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-3140,"OPENPRICE":107380,"ZD1_CHG":-2810,"SETTLEMENTPRICE":107370,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":110510,"LOWESTPRICE":106870},{"OPENINTEREST":4071,"HIGHESTPRICE":108500,"TURNOVER":97769.205,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107600,"VOLUME":1823,"OPENINTERESTCHG":554,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-3070,"OPENPRICE":108000,"ZD1_CHG":-2730,"SETTLEMENTPRICE":107260,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":110330,"LOWESTPRICE":106820},{"OPENINTEREST":4317,"HIGHESTPRICE":108190,"TURNOVER":126104.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107500,"VOLUME":2351,"OPENINTERESTCHG":632,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-2970,"OPENPRICE":108190,"ZD1_CHG":-2740,"SETTLEMENTPRICE":107270,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":110240,"LOWESTPRICE":105910},{"OPENINTEREST":549423,"HIGHESTPRICE":"","TURNOVER":21780406.155,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":401643,"OPENINTERESTCHG":-51180,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":970,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98650,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":98650,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":98650,"LOWESTPRICE":""},{"OPENINTEREST":14637,"HIGHESTPRICE":97320,"TURNOVER":714262.97,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97160,"VOLUME":14749,"OPENINTERESTCHG":-2130,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-3070,"OPENPRICE":97080,"ZD1_CHG":-2760,"SETTLEMENTPRICE":96850,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":99920,"LOWESTPRICE":96410},{"OPENINTEREST":5491,"HIGHESTPRICE":96990,"TURNOVER":193509.715,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96840,"VOLUME":4006,"OPENINTERESTCHG":178,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-2960,"OPENPRICE":96550,"ZD1_CHG":-2720,"SETTLEMENTPRICE":96600,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":99560,"LOWESTPRICE":96050},{"OPENINTEREST":209,"HIGHESTPRICE":96450,"TURNOVER":913.58,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96450,"VOLUME":19,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-2940,"OPENPRICE":96190,"ZD1_CHG":-2650,"SETTLEMENTPRICE":96160,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":99100,"LOWESTPRICE":95940},{"OPENINTEREST":119,"HIGHESTPRICE":96210,"TURNOVER":1055.135,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96130,"VOLUME":22,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-3010,"OPENPRICE":95960,"ZD1_CHG":-2800,"SETTLEMENTPRICE":95920,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":98930,"LOWESTPRICE":95560},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97820,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-20,"OPENPRICE":"","ZD1_CHG":-20,"SETTLEMENTPRICE":97820,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":97840,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97940,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-690,"OPENPRICE":"","ZD1_CHG":-690,"SETTLEMENTPRICE":97940,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":98630,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97780,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97780,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":97780,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97300,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-40,"OPENPRICE":"","ZD1_CHG":-40,"SETTLEMENTPRICE":97300,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":97340,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98040,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-750,"OPENPRICE":"","ZD1_CHG":-750,"SETTLEMENTPRICE":98040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":98790,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":98140,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-330,"OPENPRICE":"","ZD1_CHG":-330,"SETTLEMENTPRICE":98140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":98470,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97690,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":97690,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":97690,"LOWESTPRICE":""},{"OPENINTEREST":21434,"HIGHESTPRICE":"","TURNOVER":909741.4,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18796,"OPENINTERESTCHG":-1951,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11780,"HIGHESTPRICE":24285,"TURNOVER":70621.025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24240,"VOLUME":5835,"OPENINTERESTCHG":-3240,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-350,"OPENPRICE":24235,"ZD1_CHG":-315,"SETTLEMENTPRICE":24205,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24555,"LOWESTPRICE":24100},{"OPENINTEREST":211390,"HIGHESTPRICE":24315,"TURNOVER":2587227.555,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24235,"VOLUME":213873,"OPENINTERESTCHG":-25055,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-385,"OPENPRICE":24310,"ZD1_CHG":-340,"SETTLEMENTPRICE":24190,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24575,"LOWESTPRICE":24075},{"OPENINTEREST":207847,"HIGHESTPRICE":24300,"TURNOVER":1586134.1025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24240,"VOLUME":131167,"OPENINTERESTCHG":-3864,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-385,"OPENPRICE":24270,"ZD1_CHG":-325,"SETTLEMENTPRICE":24180,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24565,"LOWESTPRICE":24070},{"OPENINTEREST":72148,"HIGHESTPRICE":24280,"TURNOVER":373253.835,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24225,"VOLUME":30883,"OPENINTERESTCHG":293,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-380,"OPENPRICE":24280,"ZD1_CHG":-325,"SETTLEMENTPRICE":24170,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24550,"LOWESTPRICE":24060},{"OPENINTEREST":39269,"HIGHESTPRICE":24320,"TURNOVER":180711.615,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24195,"VOLUME":14966,"OPENINTERESTCHG":455,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-385,"OPENPRICE":24320,"ZD1_CHG":-335,"SETTLEMENTPRICE":24145,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24530,"LOWESTPRICE":24050},{"OPENINTEREST":18550,"HIGHESTPRICE":24250,"TURNOVER":116252.575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24200,"VOLUME":9631,"OPENINTERESTCHG":543,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-400,"OPENPRICE":24205,"ZD1_CHG":-340,"SETTLEMENTPRICE":24140,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24540,"LOWESTPRICE":24060},{"OPENINTEREST":14092,"HIGHESTPRICE":24255,"TURNOVER":45641.6825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24215,"VOLUME":3780,"OPENINTERESTCHG":759,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-395,"OPENPRICE":24230,"ZD1_CHG":-325,"SETTLEMENTPRICE":24145,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24540,"LOWESTPRICE":24080},{"OPENINTEREST":9693,"HIGHESTPRICE":24260,"TURNOVER":25031.4225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24230,"VOLUME":2073,"OPENINTERESTCHG":286,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-395,"OPENPRICE":24170,"ZD1_CHG":-310,"SETTLEMENTPRICE":24145,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24540,"LOWESTPRICE":24090},{"OPENINTEREST":4421,"HIGHESTPRICE":24320,"TURNOVER":9147.4575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24245,"VOLUME":757,"OPENINTERESTCHG":-22,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-370,"OPENPRICE":24280,"ZD1_CHG":-290,"SETTLEMENTPRICE":24165,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24535,"LOWESTPRICE":24095},{"OPENINTEREST":2610,"HIGHESTPRICE":24300,"TURNOVER":7369.3775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24235,"VOLUME":610,"OPENINTERESTCHG":212,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-365,"OPENPRICE":24300,"ZD1_CHG":-290,"SETTLEMENTPRICE":24160,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24525,"LOWESTPRICE":24105},{"OPENINTEREST":1289,"HIGHESTPRICE":24330,"TURNOVER":6439.5625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24260,"VOLUME":533,"OPENINTERESTCHG":120,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-355,"OPENPRICE":24330,"ZD1_CHG":-255,"SETTLEMENTPRICE":24160,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24515,"LOWESTPRICE":24100},{"OPENINTEREST":629,"HIGHESTPRICE":24260,"TURNOVER":4386.32,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24260,"VOLUME":363,"OPENINTERESTCHG":164,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-315,"OPENPRICE":24200,"ZD1_CHG":-220,"SETTLEMENTPRICE":24165,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":24480,"LOWESTPRICE":24045},{"OPENINTEREST":593718,"HIGHESTPRICE":"","TURNOVER":5012216.53,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":414471,"OPENINTERESTCHG":-29349,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5565,"HIGHESTPRICE":26990,"TURNOVER":12003.2625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26770,"VOLUME":895,"OPENINTERESTCHG":-415,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-875,"OPENPRICE":26950,"ZD1_CHG":-925,"SETTLEMENTPRICE":26820,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":27695,"LOWESTPRICE":26580},{"OPENINTEREST":121306,"HIGHESTPRICE":27090,"TURNOVER":2895482.315,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26805,"VOLUME":215850,"OPENINTERESTCHG":-25369,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-825,"OPENPRICE":27080,"ZD1_CHG":-845,"SETTLEMENTPRICE":26825,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":27650,"LOWESTPRICE":26600},{"OPENINTEREST":124373,"HIGHESTPRICE":27105,"TURNOVER":1578676.4475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26845,"VOLUME":117570,"OPENINTERESTCHG":-5687,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-810,"OPENPRICE":26950,"ZD1_CHG":-820,"SETTLEMENTPRICE":26855,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":27665,"LOWESTPRICE":26635},{"OPENINTEREST":41618,"HIGHESTPRICE":27100,"TURNOVER":527418.8725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26845,"VOLUME":39264,"OPENINTERESTCHG":-2095,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-790,"OPENPRICE":27100,"ZD1_CHG":-810,"SETTLEMENTPRICE":26865,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":27655,"LOWESTPRICE":26655},{"OPENINTEREST":10305,"HIGHESTPRICE":27080,"TURNOVER":128370.3075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26835,"VOLUME":9560,"OPENINTERESTCHG":-295,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-770,"OPENPRICE":26900,"ZD1_CHG":-790,"SETTLEMENTPRICE":26855,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":27625,"LOWESTPRICE":26630},{"OPENINTEREST":2340,"HIGHESTPRICE":27085,"TURNOVER":10088.8475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26790,"VOLUME":752,"OPENINTERESTCHG":-97,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-765,"OPENPRICE":27000,"ZD1_CHG":-805,"SETTLEMENTPRICE":26830,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":27595,"LOWESTPRICE":26600},{"OPENINTEREST":1635,"HIGHESTPRICE":27060,"TURNOVER":4578.8325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26750,"VOLUME":342,"OPENINTERESTCHG":-89,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-780,"OPENPRICE":26860,"ZD1_CHG":-805,"SETTLEMENTPRICE":26775,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":27555,"LOWESTPRICE":26590},{"OPENINTEREST":675,"HIGHESTPRICE":26865,"TURNOVER":1617.6125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26740,"VOLUME":121,"OPENINTERESTCHG":-20,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-820,"OPENPRICE":26640,"ZD1_CHG":-815,"SETTLEMENTPRICE":26735,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":27555,"LOWESTPRICE":26540},{"OPENINTEREST":288,"HIGHESTPRICE":26920,"TURNOVER":601.975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26765,"VOLUME":45,"OPENINTERESTCHG":-6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-780,"OPENPRICE":26920,"ZD1_CHG":-765,"SETTLEMENTPRICE":26750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":27530,"LOWESTPRICE":26570},{"OPENINTEREST":90,"HIGHESTPRICE":27125,"TURNOVER":893.9075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26715,"VOLUME":67,"OPENINTERESTCHG":-8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-770,"OPENPRICE":27125,"ZD1_CHG":-735,"SETTLEMENTPRICE":26680,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":27450,"LOWESTPRICE":26510},{"OPENINTEREST":106,"HIGHESTPRICE":27100,"TURNOVER":1215.7125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26720,"VOLUME":91,"OPENINTERESTCHG":-13,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-775,"OPENPRICE":27000,"ZD1_CHG":-770,"SETTLEMENTPRICE":26715,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":27490,"LOWESTPRICE":26455},{"OPENINTEREST":93,"HIGHESTPRICE":27000,"TURNOVER":1120.6425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":26700,"VOLUME":84,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-735,"OPENPRICE":27000,"ZD1_CHG":-715,"SETTLEMENTPRICE":26680,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":27415,"LOWESTPRICE":26415},{"OPENINTEREST":308394,"HIGHESTPRICE":"","TURNOVER":5162068.735,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":384641,"OPENINTERESTCHG":-34094,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4010,"HIGHESTPRICE":16590,"TURNOVER":1815.3375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":225,"OPENINTERESTCHG":-55,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16115,"ZD1_CHG":45,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16085,"LOWESTPRICE":16070},{"OPENINTEREST":62945,"HIGHESTPRICE":16265,"TURNOVER":549179.645,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16135,"VOLUME":67960,"OPENINTERESTCHG":-130,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16100,"ZD1_CHG":15,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":16075},{"OPENINTEREST":48102,"HIGHESTPRICE":16280,"TURNOVER":253303.97,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":31306,"OPENINTERESTCHG":-1460,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16130,"ZD1_CHG":20,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16140,"LOWESTPRICE":16090},{"OPENINTEREST":9027,"HIGHESTPRICE":16300,"TURNOVER":34982.4825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16190,"VOLUME":4317,"OPENINTERESTCHG":1085,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16190,"ZD1_CHG":15,"SETTLEMENTPRICE":16205,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":16120},{"OPENINTEREST":564,"HIGHESTPRICE":16360,"TURNOVER":1275.3925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":157,"OPENINTERESTCHG":-37,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16210,"ZD1_CHG":20,"SETTLEMENTPRICE":16245,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16195,"LOWESTPRICE":16150},{"OPENINTEREST":54,"HIGHESTPRICE":16300,"TURNOVER":73.06,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16280,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16220,"ZD1_CHG":45,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16235,"LOWESTPRICE":16220},{"OPENINTEREST":26,"HIGHESTPRICE":16360,"TURNOVER":48.915,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16290,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":16245,"ZD1_CHG":75,"SETTLEMENTPRICE":16305,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":16245},{"OPENINTEREST":55,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16195,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16195,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16195,"LOWESTPRICE":""},{"OPENINTEREST":104,"HIGHESTPRICE":16240,"TURNOVER":8.12,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-10,"OPENPRICE":16240,"ZD1_CHG":-10,"SETTLEMENTPRICE":16240,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":16240},{"OPENINTEREST":131,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":""},{"OPENINTEREST":36,"HIGHESTPRICE":16240,"TURNOVER":73.0175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16185,"ZD1_CHG":30,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16185,"LOWESTPRICE":16185},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":""},{"OPENINTEREST":125058,"HIGHESTPRICE":"","TURNOVER":840759.94,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":103990,"OPENINTERESTCHG":-590,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13134,"HIGHESTPRICE":126260,"TURNOVER":1964.484,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126110,"VOLUME":156,"OPENINTERESTCHG":-96,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2530,"OPENPRICE":126260,"ZD1_CHG":-2340,"SETTLEMENTPRICE":125920,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128450,"LOWESTPRICE":125270},{"OPENINTEREST":124332,"HIGHESTPRICE":127380,"TURNOVER":2421473.319,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126080,"VOLUME":191588,"OPENINTERESTCHG":12663,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2040,"OPENPRICE":127350,"ZD1_CHG":-2340,"SETTLEMENTPRICE":126380,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128420,"LOWESTPRICE":125070},{"OPENINTEREST":114089,"HIGHESTPRICE":127550,"TURNOVER":1021677.1,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126310,"VOLUME":80678,"OPENINTERESTCHG":10644,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2020,"OPENPRICE":127500,"ZD1_CHG":-2340,"SETTLEMENTPRICE":126630,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":128650,"LOWESTPRICE":125350},{"OPENINTEREST":57921,"HIGHESTPRICE":127880,"TURNOVER":264673.278,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126660,"VOLUME":20860,"OPENINTERESTCHG":3582,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2030,"OPENPRICE":127850,"ZD1_CHG":-2250,"SETTLEMENTPRICE":126880,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":128910,"LOWESTPRICE":125660},{"OPENINTEREST":24463,"HIGHESTPRICE":127900,"TURNOVER":164853.1,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126920,"VOLUME":12968,"OPENINTERESTCHG":1664,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2050,"OPENPRICE":127800,"ZD1_CHG":-2250,"SETTLEMENTPRICE":127120,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129170,"LOWESTPRICE":125950},{"OPENINTEREST":4415,"HIGHESTPRICE":128370,"TURNOVER":18705.957,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127280,"VOLUME":1469,"OPENINTERESTCHG":271,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2030,"OPENPRICE":128370,"ZD1_CHG":-2080,"SETTLEMENTPRICE":127330,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129360,"LOWESTPRICE":126220},{"OPENINTEREST":3259,"HIGHESTPRICE":128430,"TURNOVER":9737.018,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127590,"VOLUME":763,"OPENINTERESTCHG":116,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2090,"OPENPRICE":128220,"ZD1_CHG":-2110,"SETTLEMENTPRICE":127610,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129700,"LOWESTPRICE":126480},{"OPENINTEREST":1129,"HIGHESTPRICE":128440,"TURNOVER":2033.781,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127700,"VOLUME":159,"OPENINTERESTCHG":87,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1900,"OPENPRICE":128210,"ZD1_CHG":-2110,"SETTLEMENTPRICE":127910,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129810,"LOWESTPRICE":126750},{"OPENINTEREST":4581,"HIGHESTPRICE":129050,"TURNOVER":16642.358,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127890,"VOLUME":1300,"OPENINTERESTCHG":403,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2090,"OPENPRICE":129050,"ZD1_CHG":-2210,"SETTLEMENTPRICE":128010,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130100,"LOWESTPRICE":126900},{"OPENINTEREST":417,"HIGHESTPRICE":129110,"TURNOVER":1052.452,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128220,"VOLUME":82,"OPENINTERESTCHG":41,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1910,"OPENPRICE":128940,"ZD1_CHG":-2030,"SETTLEMENTPRICE":128340,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130250,"LOWESTPRICE":127330},{"OPENINTEREST":553,"HIGHESTPRICE":129500,"TURNOVER":798.241,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128580,"VOLUME":62,"OPENINTERESTCHG":24,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1850,"OPENPRICE":129500,"ZD1_CHG":-2010,"SETTLEMENTPRICE":128740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130590,"LOWESTPRICE":127810},{"OPENINTEREST":58,"HIGHESTPRICE":129710,"TURNOVER":374.219,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128970,"VOLUME":29,"OPENINTERESTCHG":13,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1960,"OPENPRICE":129200,"ZD1_CHG":-2030,"SETTLEMENTPRICE":129040,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":131000,"LOWESTPRICE":128160},{"OPENINTEREST":348351,"HIGHESTPRICE":"","TURNOVER":3923985.307,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":310114,"OPENINTERESTCHG":29412,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2372,"HIGHESTPRICE":417000,"TURNOVER":658.668,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410270,"VOLUME":16,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-11780,"OPENPRICE":417000,"ZD1_CHG":-13170,"SETTLEMENTPRICE":411660,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":423440,"LOWESTPRICE":409850},{"OPENINTEREST":34954,"HIGHESTPRICE":419790,"TURNOVER":5830030.371,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410290,"VOLUME":140882,"OPENINTERESTCHG":-2972,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9470,"OPENPRICE":418900,"ZD1_CHG":-13000,"SETTLEMENTPRICE":413820,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":423290,"LOWESTPRICE":408030},{"OPENINTEREST":19740,"HIGHESTPRICE":419830,"TURNOVER":2008402.913,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410490,"VOLUME":48524,"OPENINTERESTCHG":411,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9930,"OPENPRICE":419100,"ZD1_CHG":-13330,"SETTLEMENTPRICE":413890,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":423820,"LOWESTPRICE":408500},{"OPENINTEREST":8765,"HIGHESTPRICE":420030,"TURNOVER":524288.665,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410830,"VOLUME":12665,"OPENINTERESTCHG":252,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-10350,"OPENPRICE":420030,"ZD1_CHG":-13480,"SETTLEMENTPRICE":413960,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":424310,"LOWESTPRICE":408780},{"OPENINTEREST":3497,"HIGHESTPRICE":418980,"TURNOVER":174631.905,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410660,"VOLUME":4218,"OPENINTERESTCHG":399,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9550,"OPENPRICE":417000,"ZD1_CHG":-12900,"SETTLEMENTPRICE":414010,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":423560,"LOWESTPRICE":408800},{"OPENINTEREST":459,"HIGHESTPRICE":418020,"TURNOVER":14149.018,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410970,"VOLUME":342,"OPENINTERESTCHG":21,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8740,"OPENPRICE":416330,"ZD1_CHG":-11480,"SETTLEMENTPRICE":413710,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":422450,"LOWESTPRICE":408880},{"OPENINTEREST":168,"HIGHESTPRICE":417810,"TURNOVER":2029.539,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411480,"VOLUME":49,"OPENINTERESTCHG":-7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7190,"OPENPRICE":417530,"ZD1_CHG":-9900,"SETTLEMENTPRICE":414190,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":421380,"LOWESTPRICE":409380},{"OPENINTEREST":51,"HIGHESTPRICE":417740,"TURNOVER":954.879,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411750,"VOLUME":23,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7450,"OPENPRICE":417010,"ZD1_CHG":-10860,"SETTLEMENTPRICE":415160,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":422610,"LOWESTPRICE":409900},{"OPENINTEREST":285,"HIGHESTPRICE":419180,"TURNOVER":4137.83,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411700,"VOLUME":100,"OPENINTERESTCHG":26,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-9830,"OPENPRICE":417680,"ZD1_CHG":-11910,"SETTLEMENTPRICE":413780,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":423610,"LOWESTPRICE":409810},{"OPENINTEREST":70,"HIGHESTPRICE":418410,"TURNOVER":456.94,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411670,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7710,"OPENPRICE":417080,"ZD1_CHG":-11440,"SETTLEMENTPRICE":415400,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":423110,"LOWESTPRICE":411670},{"OPENINTEREST":38,"HIGHESTPRICE":419040,"TURNOVER":583.963,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412830,"VOLUME":14,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7110,"OPENPRICE":417810,"ZD1_CHG":-11390,"SETTLEMENTPRICE":417110,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":424220,"LOWESTPRICE":412830},{"OPENINTEREST":34,"HIGHESTPRICE":419170,"TURNOVER":788.391,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412860,"VOLUME":19,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8060,"OPENPRICE":418450,"ZD1_CHG":-10140,"SETTLEMENTPRICE":414940,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":423000,"LOWESTPRICE":411220},{"OPENINTEREST":70433,"HIGHESTPRICE":"","TURNOVER":8561113.082,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":206863,"OPENINTERESTCHG":-1854,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3630,"HIGHESTPRICE":2688,"TURNOVER":241.68,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2680,"VOLUME":45,"OPENINTERESTCHG":-30,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-11,"OPENPRICE":2688,"ZD1_CHG":-16,"SETTLEMENTPRICE":2685,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2696,"LOWESTPRICE":2680},{"OPENINTEREST":48156,"HIGHESTPRICE":2739,"TURNOVER":325682.524,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2667,"VOLUME":60418,"OPENINTERESTCHG":-10256,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-26,"OPENPRICE":2721,"ZD1_CHG":-54,"SETTLEMENTPRICE":2695,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2721,"LOWESTPRICE":2662},{"OPENINTEREST":103005,"HIGHESTPRICE":2754,"TURNOVER":218724.118,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2684,"VOLUME":40431,"OPENINTERESTCHG":3478,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-33,"OPENPRICE":2723,"ZD1_CHG":-53,"SETTLEMENTPRICE":2704,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2737,"LOWESTPRICE":2678},{"OPENINTEREST":59563,"HIGHESTPRICE":2770,"TURNOVER":84222.222,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2694,"VOLUME":15529,"OPENINTERESTCHG":1814,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-37,"OPENPRICE":2737,"ZD1_CHG":-54,"SETTLEMENTPRICE":2711,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2748,"LOWESTPRICE":2686},{"OPENINTEREST":220066,"HIGHESTPRICE":2792,"TURNOVER":1502412.152,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2697,"VOLUME":275018,"OPENINTERESTCHG":24675,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-39,"OPENPRICE":2762,"ZD1_CHG":-73,"SETTLEMENTPRICE":2731,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2770,"LOWESTPRICE":2691},{"OPENINTEREST":23763,"HIGHESTPRICE":2804,"TURNOVER":19867.036,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2710,"VOLUME":3618,"OPENINTERESTCHG":864,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-38,"OPENPRICE":2768,"ZD1_CHG":-73,"SETTLEMENTPRICE":2745,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2783,"LOWESTPRICE":2705},{"OPENINTEREST":1079,"HIGHESTPRICE":2821,"TURNOVER":1611.93,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2730,"VOLUME":293,"OPENINTERESTCHG":98,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-50,"OPENPRICE":2811,"ZD1_CHG":-70,"SETTLEMENTPRICE":2750,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2800,"LOWESTPRICE":2728},{"OPENINTEREST":295,"HIGHESTPRICE":2827,"TURNOVER":1052.4,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2757,"VOLUME":190,"OPENINTERESTCHG":23,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-61,"OPENPRICE":2823,"ZD1_CHG":-73,"SETTLEMENTPRICE":2769,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2830,"LOWESTPRICE":2749},{"OPENINTEREST":2544,"HIGHESTPRICE":2860,"TURNOVER":7133.382,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2769,"VOLUME":1277,"OPENINTERESTCHG":255,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-47,"OPENPRICE":2830,"ZD1_CHG":-71,"SETTLEMENTPRICE":2793,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2840,"LOWESTPRICE":2763},{"OPENINTEREST":81,"HIGHESTPRICE":2830,"TURNOVER":212.916,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2796,"VOLUME":38,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-55,"OPENPRICE":2830,"ZD1_CHG":-60,"SETTLEMENTPRICE":2801,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2856,"LOWESTPRICE":2774},{"OPENINTEREST":196,"HIGHESTPRICE":2866,"TURNOVER":421.998,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2806,"VOLUME":75,"OPENINTERESTCHG":-15,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-53,"OPENPRICE":2862,"ZD1_CHG":-60,"SETTLEMENTPRICE":2813,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2866,"LOWESTPRICE":2799},{"OPENINTEREST":119,"HIGHESTPRICE":2896,"TURNOVER":603.738,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2815,"VOLUME":107,"OPENINTERESTCHG":-8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-55,"OPENPRICE":2896,"ZD1_CHG":-61,"SETTLEMENTPRICE":2821,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2876,"LOWESTPRICE":2803},{"OPENINTEREST":462497,"HIGHESTPRICE":"","TURNOVER":2162186.096,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":397039,"OPENINTERESTCHG":20900,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":489,"HIGHESTPRICE":23350,"TURNOVER":700.5,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23350,"VOLUME":30,"OPENINTERESTCHG":-30,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-405,"OPENPRICE":23350,"ZD1_CHG":-405,"SETTLEMENTPRICE":23350,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23755,"LOWESTPRICE":23350},{"OPENINTEREST":4673,"HIGHESTPRICE":23505,"TURNOVER":43973.345,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23340,"VOLUME":1885,"OPENINTERESTCHG":-254,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-435,"OPENPRICE":23505,"ZD1_CHG":-420,"SETTLEMENTPRICE":23325,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23760,"LOWESTPRICE":23005},{"OPENINTEREST":18989,"HIGHESTPRICE":23570,"TURNOVER":232058.695,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23415,"VOLUME":9927,"OPENINTERESTCHG":57,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-460,"OPENPRICE":23570,"ZD1_CHG":-420,"SETTLEMENTPRICE":23375,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23835,"LOWESTPRICE":23160},{"OPENINTEREST":451,"HIGHESTPRICE":23600,"TURNOVER":71204.62,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23415,"VOLUME":3047,"OPENINTERESTCHG":-62,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-435,"OPENPRICE":23365,"ZD1_CHG":-385,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23800,"LOWESTPRICE":23280},{"OPENINTEREST":178,"HIGHESTPRICE":23585,"TURNOVER":2321.875,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23440,"VOLUME":99,"OPENINTERESTCHG":14,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-355,"OPENPRICE":23450,"ZD1_CHG":-365,"SETTLEMENTPRICE":23450,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23805,"LOWESTPRICE":23345},{"OPENINTEREST":7,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23475,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-165,"OPENPRICE":"","ZD1_CHG":-165,"SETTLEMENTPRICE":23475,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23640,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":23445,"TURNOVER":23.445,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23445,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-385,"OPENPRICE":23445,"ZD1_CHG":-385,"SETTLEMENTPRICE":23445,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23830,"LOWESTPRICE":23445},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23545,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23545,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23545,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23695,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":"","ZD1_CHG":-25,"SETTLEMENTPRICE":23695,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23720,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23440,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23440,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23440,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23500,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23410,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23410,"LOWESTPRICE":""},{"OPENINTEREST":24795,"HIGHESTPRICE":"","TURNOVER":350282.48,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14989,"OPENINTERESTCHG":-276,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":243,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":947.34,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.72,"OPENPRICE":"","ZD1_CHG":-4.72,"SETTLEMENTPRICE":947.34,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":952.06,"LOWESTPRICE":""},{"OPENINTEREST":136135,"HIGHESTPRICE":948.38,"TURNOVER":29803570.72,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":942.08,"VOLUME":316306,"OPENINTERESTCHG":-10335,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-12.76,"OPENPRICE":940,"ZD1_CHG":-12.9,"SETTLEMENTPRICE":942.22,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":954.98,"LOWESTPRICE":931.86},{"OPENINTEREST":2919,"HIGHESTPRICE":949.68,"TURNOVER":200788.624,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":943.18,"VOLUME":2128,"OPENINTERESTCHG":465,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.42,"OPENPRICE":942,"ZD1_CHG":-13.78,"SETTLEMENTPRICE":943.54,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":956.96,"LOWESTPRICE":933.38},{"OPENINTEREST":158381,"HIGHESTPRICE":951.22,"TURNOVER":9898813.918,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":944.94,"VOLUME":104800,"OPENINTERESTCHG":7777,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.06,"OPENPRICE":942.02,"ZD1_CHG":-12.66,"SETTLEMENTPRICE":944.54,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":957.6,"LOWESTPRICE":934.44},{"OPENINTEREST":70669,"HIGHESTPRICE":953.48,"TURNOVER":2555693.584,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":947.34,"VOLUME":26992,"OPENINTERESTCHG":2278,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.2,"OPENPRICE":944.04,"ZD1_CHG":-12.68,"SETTLEMENTPRICE":946.82,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":960.02,"LOWESTPRICE":936.86},{"OPENINTEREST":20999,"HIGHESTPRICE":955.62,"TURNOVER":609639.698,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":949.74,"VOLUME":6418,"OPENINTERESTCHG":1043,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-12.38,"OPENPRICE":944.62,"ZD1_CHG":-12.52,"SETTLEMENTPRICE":949.88,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":962.26,"LOWESTPRICE":939.12},{"OPENINTEREST":9603,"HIGHESTPRICE":957.78,"TURNOVER":303816.322,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":951.72,"VOLUME":3188,"OPENINTERESTCHG":180,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.62,"OPENPRICE":948.76,"ZD1_CHG":-11.88,"SETTLEMENTPRICE":952.98,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":963.6,"LOWESTPRICE":942},{"OPENINTEREST":7311,"HIGHESTPRICE":960.4,"TURNOVER":444217.888,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":954.8,"VOLUME":4660,"OPENINTERESTCHG":1614,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.34,"OPENPRICE":953.06,"ZD1_CHG":-11.78,"SETTLEMENTPRICE":953.24,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":966.58,"LOWESTPRICE":944.2},{"OPENINTEREST":406260,"HIGHESTPRICE":"","TURNOVER":43816540.754,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":464492,"OPENINTERESTCHG":3022,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3152,"HIGHESTPRICE":16599,"TURNOVER":1910.043,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15599,"VOLUME":82,"OPENINTERESTCHG":22,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-906,"OPENPRICE":15855,"ZD1_CHG":-835,"SETTLEMENTPRICE":15528,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16434,"LOWESTPRICE":15360},{"OPENINTEREST":183659,"HIGHESTPRICE":15878,"TURNOVER":13129698.1065,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15586,"VOLUME":559410,"OPENINTERESTCHG":-5656,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-778,"OPENPRICE":15600,"ZD1_CHG":-839,"SETTLEMENTPRICE":15647,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16425,"LOWESTPRICE":15356},{"OPENINTEREST":18715,"HIGHESTPRICE":15900,"TURNOVER":693049.4685,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15610,"VOLUME":29470,"OPENINTERESTCHG":547,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-766,"OPENPRICE":15641,"ZD1_CHG":-834,"SETTLEMENTPRICE":15678,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16444,"LOWESTPRICE":15379},{"OPENINTEREST":193386,"HIGHESTPRICE":15921,"TURNOVER":4071765.3435,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15623,"VOLUME":173159,"OPENINTERESTCHG":8788,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-784,"OPENPRICE":15700,"ZD1_CHG":-837,"SETTLEMENTPRICE":15676,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16460,"LOWESTPRICE":15395},{"OPENINTEREST":11556,"HIGHESTPRICE":15945,"TURNOVER":795194.673,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15645,"VOLUME":33745,"OPENINTERESTCHG":2078,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-772,"OPENPRICE":15747,"ZD1_CHG":-836,"SETTLEMENTPRICE":15709,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16481,"LOWESTPRICE":15418},{"OPENINTEREST":100206,"HIGHESTPRICE":15961,"TURNOVER":5227009.161,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15657,"VOLUME":221606,"OPENINTERESTCHG":6143,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-774,"OPENPRICE":15690,"ZD1_CHG":-841,"SETTLEMENTPRICE":15724,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16498,"LOWESTPRICE":15430},{"OPENINTEREST":4464,"HIGHESTPRICE":15970,"TURNOVER":96997.962,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15691,"VOLUME":4111,"OPENINTERESTCHG":1176,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-781,"OPENPRICE":15720,"ZD1_CHG":-819,"SETTLEMENTPRICE":15729,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16510,"LOWESTPRICE":15452},{"OPENINTEREST":25304,"HIGHESTPRICE":15996,"TURNOVER":334913.6595,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15706,"VOLUME":14200,"OPENINTERESTCHG":2749,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-801,"OPENPRICE":15718,"ZD1_CHG":-818,"SETTLEMENTPRICE":15723,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16524,"LOWESTPRICE":15473},{"OPENINTEREST":6962,"HIGHESTPRICE":16009,"TURNOVER":163273.3785,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15728,"VOLUME":6909,"OPENINTERESTCHG":-72,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-793,"OPENPRICE":15728,"ZD1_CHG":-819,"SETTLEMENTPRICE":15754,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16547,"LOWESTPRICE":15497},{"OPENINTEREST":7339,"HIGHESTPRICE":16025,"TURNOVER":184887.1485,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15737,"VOLUME":7802,"OPENINTERESTCHG":207,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-776,"OPENPRICE":15853,"ZD1_CHG":-837,"SETTLEMENTPRICE":15798,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16574,"LOWESTPRICE":15507},{"OPENINTEREST":6138,"HIGHESTPRICE":16031,"TURNOVER":220672.965,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15750,"VOLUME":9287,"OPENINTERESTCHG":46,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-714,"OPENPRICE":15745,"ZD1_CHG":-804,"SETTLEMENTPRICE":15840,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16554,"LOWESTPRICE":15528},{"OPENINTEREST":5222,"HIGHESTPRICE":16051,"TURNOVER":298961.3025,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15787,"VOLUME":12597,"OPENINTERESTCHG":2140,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-754,"OPENPRICE":15819,"ZD1_CHG":-788,"SETTLEMENTPRICE":15821,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16575,"LOWESTPRICE":15548},{"OPENINTEREST":566103,"HIGHESTPRICE":"","TURNOVER":25218333.2115,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1072378,"OPENINTERESTCHG":18168,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1710,"HIGHESTPRICE":3010,"TURNOVER":630.84,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3000,"VOLUME":210,"OPENINTERESTCHG":-90,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-27,"OPENPRICE":3010,"ZD1_CHG":-31,"SETTLEMENTPRICE":3004,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3031,"LOWESTPRICE":3000},{"OPENINTEREST":414712,"HIGHESTPRICE":3074,"TURNOVER":386632.498,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3046,"VOLUME":126580,"OPENINTERESTCHG":-34651,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-26,"OPENPRICE":3070,"ZD1_CHG":-34,"SETTLEMENTPRICE":3054,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3042},{"OPENINTEREST":378155,"HIGHESTPRICE":3098,"TURNOVER":72965.651,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3067,"VOLUME":23734,"OPENINTERESTCHG":-377,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-31,"OPENPRICE":3096,"ZD1_CHG":-38,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3060},{"OPENINTEREST":6587,"HIGHESTPRICE":3128,"TURNOVER":4256.406,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3097,"VOLUME":1371,"OPENINTERESTCHG":-476,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-31,"OPENPRICE":3127,"ZD1_CHG":-38,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3135,"LOWESTPRICE":3091},{"OPENINTEREST":1600739,"HIGHESTPRICE":3143,"TURNOVER":2908126.259,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3108,"VOLUME":932720,"OPENINTERESTCHG":4346,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-30,"OPENPRICE":3142,"ZD1_CHG":-39,"SETTLEMENTPRICE":3117,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3147,"LOWESTPRICE":3100},{"OPENINTEREST":558,"HIGHESTPRICE":3155,"TURNOVER":266.324,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3121,"VOLUME":85,"OPENINTERESTCHG":-7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-29,"OPENPRICE":3154,"ZD1_CHG":-41,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3162,"LOWESTPRICE":3119},{"OPENINTEREST":275079,"HIGHESTPRICE":3162,"TURNOVER":96215.894,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3128,"VOLUME":30658,"OPENINTERESTCHG":6095,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-30,"OPENPRICE":3161,"ZD1_CHG":-40,"SETTLEMENTPRICE":3138,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3168,"LOWESTPRICE":3118},{"OPENINTEREST":19473,"HIGHESTPRICE":3168,"TURNOVER":620.327,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3132,"VOLUME":197,"OPENINTERESTCHG":-7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-48,"OPENPRICE":3163,"ZD1_CHG":-64,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3196,"LOWESTPRICE":3128},{"OPENINTEREST":48897,"HIGHESTPRICE":3175,"TURNOVER":55379.477,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":17622,"OPENINTERESTCHG":2069,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-36,"OPENPRICE":3173,"ZD1_CHG":-39,"SETTLEMENTPRICE":3142,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3178,"LOWESTPRICE":3128},{"OPENINTEREST":1615,"HIGHESTPRICE":3183,"TURNOVER":2595.729,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3152,"VOLUME":817,"OPENINTERESTCHG":782,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-30,"OPENPRICE":3179,"ZD1_CHG":-55,"SETTLEMENTPRICE":3177,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3207,"LOWESTPRICE":3144},{"OPENINTEREST":1658,"HIGHESTPRICE":3188,"TURNOVER":2564.592,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3158,"VOLUME":805,"OPENINTERESTCHG":754,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-29,"OPENPRICE":3187,"ZD1_CHG":-56,"SETTLEMENTPRICE":3185,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3214,"LOWESTPRICE":3148},{"OPENINTEREST":165,"HIGHESTPRICE":3198,"TURNOVER":241.172,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3160,"VOLUME":76,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-28,"OPENPRICE":3190,"ZD1_CHG":-41,"SETTLEMENTPRICE":3173,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3201,"LOWESTPRICE":3153},{"OPENINTEREST":2749348,"HIGHESTPRICE":"","TURNOVER":3530495.169,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1134875,"OPENINTERESTCHG":-21553,"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":3468,"TURNOVER":20.452,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3397,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":5,"OPENPRICE":3435,"ZD1_CHG":-6,"SETTLEMENTPRICE":3408,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":3346},{"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":38,"HIGHESTPRICE":3394,"TURNOVER":3.394,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3394,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-19,"OPENPRICE":3394,"ZD1_CHG":-19,"SETTLEMENTPRICE":3394,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3413,"LOWESTPRICE":3394},{"OPENINTEREST":1,"HIGHESTPRICE":3367,"TURNOVER":6.734,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3367,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-20,"OPENPRICE":3367,"ZD1_CHG":-20,"SETTLEMENTPRICE":3367,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":3367},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3384,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":3384,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3388,"LOWESTPRICE":""},{"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":1,"HIGHESTPRICE":3175,"TURNOVER":3.175,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3175,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-240,"OPENPRICE":3175,"ZD1_CHG":-240,"SETTLEMENTPRICE":3175,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3415,"LOWESTPRICE":3175},{"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":3367,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-21,"OPENPRICE":"","ZD1_CHG":-21,"SETTLEMENTPRICE":3367,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3388,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3451,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3451,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3451,"LOWESTPRICE":""},{"OPENINTEREST":59,"HIGHESTPRICE":"","TURNOVER":33.755,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3690,"HIGHESTPRICE":3245,"TURNOVER":194.49,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3238,"VOLUME":60,"OPENINTERESTCHG":30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-54,"OPENPRICE":3245,"ZD1_CHG":-57,"SETTLEMENTPRICE":3241,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3238},{"OPENINTEREST":257940,"HIGHESTPRICE":3359,"TURNOVER":385235.38,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":115637,"OPENINTERESTCHG":-56462,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-26,"OPENPRICE":3355,"ZD1_CHG":-38,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3313},{"OPENINTEREST":338635,"HIGHESTPRICE":3360,"TURNOVER":72312.522,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":21698,"OPENINTERESTCHG":-7923,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-26,"OPENPRICE":3354,"ZD1_CHG":-39,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3358,"LOWESTPRICE":3313},{"OPENINTEREST":1411,"HIGHESTPRICE":3355,"TURNOVER":450.89,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":135,"OPENINTERESTCHG":-12,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-26,"OPENPRICE":3352,"ZD1_CHG":-45,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3365,"LOWESTPRICE":3316},{"OPENINTEREST":1303251,"HIGHESTPRICE":3368,"TURNOVER":1905025.318,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":570809,"OPENINTERESTCHG":-59931,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-27,"OPENPRICE":3365,"ZD1_CHG":-39,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3364,"LOWESTPRICE":3318},{"OPENINTEREST":151,"HIGHESTPRICE":3377,"TURNOVER":67.033,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3338,"VOLUME":20,"OPENINTERESTCHG":5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-26,"OPENPRICE":3371,"ZD1_CHG":-39,"SETTLEMENTPRICE":3351,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3377,"LOWESTPRICE":3337},{"OPENINTEREST":107131,"HIGHESTPRICE":3379,"TURNOVER":58387.254,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3341,"VOLUME":17438,"OPENINTERESTCHG":6127,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-29,"OPENPRICE":3377,"ZD1_CHG":-36,"SETTLEMENTPRICE":3348,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3377,"LOWESTPRICE":3330},{"OPENINTEREST":216,"HIGHESTPRICE":3389,"TURNOVER":110.91,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3345,"VOLUME":33,"OPENINTERESTCHG":11,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-30,"OPENPRICE":3386,"ZD1_CHG":-45,"SETTLEMENTPRICE":3360,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3390,"LOWESTPRICE":3345},{"OPENINTEREST":16956,"HIGHESTPRICE":3379,"TURNOVER":18138.227,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":5421,"OPENINTERESTCHG":1574,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-32,"OPENPRICE":3376,"ZD1_CHG":-41,"SETTLEMENTPRICE":3345,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3377,"LOWESTPRICE":3329},{"OPENINTEREST":22,"HIGHESTPRICE":3372,"TURNOVER":13.43,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3346,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3372,"ZD1_CHG":-36,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3382,"LOWESTPRICE":3346},{"OPENINTEREST":36,"HIGHESTPRICE":3370,"TURNOVER":10.054,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-42,"OPENPRICE":3370,"ZD1_CHG":-51,"SETTLEMENTPRICE":3351,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3393,"LOWESTPRICE":3342},{"OPENINTEREST":46,"HIGHESTPRICE":3394,"TURNOVER":37.217,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3354,"VOLUME":11,"OPENINTERESTCHG":5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3382,"ZD1_CHG":-32,"SETTLEMENTPRICE":3383,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":3354},{"OPENINTEREST":2029485,"HIGHESTPRICE":"","TURNOVER":2439982.725,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":731269,"OPENINTERESTCHG":-116575,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4692,"HIGHESTPRICE":13645,"TURNOVER":814.83,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13565,"VOLUME":120,"OPENINTERESTCHG":-24,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-185,"OPENPRICE":13565,"ZD1_CHG":-200,"SETTLEMENTPRICE":13580,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13765,"LOWESTPRICE":13555},{"OPENINTEREST":92971,"HIGHESTPRICE":13735,"TURNOVER":1392980.58,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13580,"VOLUME":204574,"OPENINTERESTCHG":2493,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-210,"OPENPRICE":13725,"ZD1_CHG":-245,"SETTLEMENTPRICE":13615,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13825,"LOWESTPRICE":13555},{"OPENINTEREST":93433,"HIGHESTPRICE":13780,"TURNOVER":892422.545,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13615,"VOLUME":130800,"OPENINTERESTCHG":13962,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-190,"OPENPRICE":13750,"ZD1_CHG":-220,"SETTLEMENTPRICE":13645,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13835,"LOWESTPRICE":13595},{"OPENINTEREST":11180,"HIGHESTPRICE":13775,"TURNOVER":75484.36,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13635,"VOLUME":11051,"OPENINTERESTCHG":1727,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-200,"OPENPRICE":13765,"ZD1_CHG":-225,"SETTLEMENTPRICE":13660,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13860,"LOWESTPRICE":13615},{"OPENINTEREST":4131,"HIGHESTPRICE":13855,"TURNOVER":25500.735,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13675,"VOLUME":3719,"OPENINTERESTCHG":831,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-190,"OPENPRICE":13855,"ZD1_CHG":-225,"SETTLEMENTPRICE":13710,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13900,"LOWESTPRICE":13665},{"OPENINTEREST":269,"HIGHESTPRICE":13850,"TURNOVER":923.9225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13750,"VOLUME":134,"OPENINTERESTCHG":17,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-170,"OPENPRICE":13850,"ZD1_CHG":-205,"SETTLEMENTPRICE":13785,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13955,"LOWESTPRICE":13750},{"OPENINTEREST":224,"HIGHESTPRICE":13905,"TURNOVER":249.1225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13805,"VOLUME":36,"OPENINTERESTCHG":14,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-160,"OPENPRICE":13905,"ZD1_CHG":-195,"SETTLEMENTPRICE":13840,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14000,"LOWESTPRICE":13800},{"OPENINTEREST":88,"HIGHESTPRICE":13950,"TURNOVER":48.63,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13855,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-165,"OPENPRICE":13950,"ZD1_CHG":-200,"SETTLEMENTPRICE":13890,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14055,"LOWESTPRICE":13855},{"OPENINTEREST":427,"HIGHESTPRICE":14045,"TURNOVER":529.68,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13910,"VOLUME":76,"OPENINTERESTCHG":41,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-180,"OPENPRICE":14000,"ZD1_CHG":-205,"SETTLEMENTPRICE":13935,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14115,"LOWESTPRICE":13900},{"OPENINTEREST":51,"HIGHESTPRICE":14045,"TURNOVER":132.72,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":13915,"VOLUME":19,"OPENINTERESTCHG":12,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-200,"OPENPRICE":14040,"ZD1_CHG":-255,"SETTLEMENTPRICE":13970,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14170,"LOWESTPRICE":13915},{"OPENINTEREST":74,"HIGHESTPRICE":14080,"TURNOVER":420.6575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14000,"VOLUME":60,"OPENINTERESTCHG":16,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-195,"OPENPRICE":14080,"ZD1_CHG":-215,"SETTLEMENTPRICE":14020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14215,"LOWESTPRICE":13980},{"OPENINTEREST":35,"HIGHESTPRICE":14095,"TURNOVER":56.225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14055,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-220,"OPENPRICE":14060,"ZD1_CHG":-220,"SETTLEMENTPRICE":14055,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14275,"LOWESTPRICE":14010},{"OPENINTEREST":207575,"HIGHESTPRICE":"","TURNOVER":2389564.0075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":350604,"OPENINTERESTCHG":19094,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":35047,"HIGHESTPRICE":838.3,"TURNOVER":24725716.92,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":812.9,"VOLUME":305273,"OPENINTERESTCHG":697,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":41.5,"OPENPRICE":815,"ZD1_CHG":44.5,"SETTLEMENTPRICE":809.9,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":768.4,"LOWESTPRICE":786.5},{"OPENINTEREST":32174,"HIGHESTPRICE":778.7,"TURNOVER":9122506.36,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":750.8,"VOLUME":120547,"OPENINTERESTCHG":1314,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":35,"OPENPRICE":752,"ZD1_CHG":29.1,"SETTLEMENTPRICE":756.7,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":721.7,"LOWESTPRICE":737.9},{"OPENINTEREST":16415,"HIGHESTPRICE":729.7,"TURNOVER":2301209.41,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":706.9,"VOLUME":32301,"OPENINTERESTCHG":-485,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":34.9,"OPENPRICE":706.1,"ZD1_CHG":29.4,"SETTLEMENTPRICE":712.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":677.5,"LOWESTPRICE":698.3},{"OPENINTEREST":5078,"HIGHESTPRICE":689,"TURNOVER":624027.44,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":669.7,"VOLUME":9217,"OPENINTERESTCHG":-573,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":32.8,"OPENPRICE":685.1,"ZD1_CHG":25.5,"SETTLEMENTPRICE":677,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":644.2,"LOWESTPRICE":663},{"OPENINTEREST":1057,"HIGHESTPRICE":657.6,"TURNOVER":145854.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":637.9,"VOLUME":2253,"OPENINTERESTCHG":-293,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":26.1,"OPENPRICE":644.4,"ZD1_CHG":16.7,"SETTLEMENTPRICE":647.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":621.2,"LOWESTPRICE":630.8},{"OPENINTEREST":2448,"HIGHESTPRICE":637.3,"TURNOVER":155844.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":614.2,"VOLUME":2511,"OPENINTERESTCHG":-247,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18,"OPENPRICE":625.2,"ZD1_CHG":11.6,"SETTLEMENTPRICE":620.6,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":602.6,"LOWESTPRICE":601.5},{"OPENINTEREST":457,"HIGHESTPRICE":618.9,"TURNOVER":57391.15,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":597,"VOLUME":951,"OPENINTERESTCHG":-306,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.9,"OPENPRICE":607.2,"ZD1_CHG":2.5,"SETTLEMENTPRICE":603.4,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":594.5,"LOWESTPRICE":584.8},{"OPENINTEREST":91,"HIGHESTPRICE":606.8,"TURNOVER":9895.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":583,"VOLUME":169,"OPENINTERESTCHG":-70,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.1,"OPENPRICE":585.7,"ZD1_CHG":5.6,"SETTLEMENTPRICE":585.5,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":577.4,"LOWESTPRICE":565.2},{"OPENINTEREST":247,"HIGHESTPRICE":592.6,"TURNOVER":5665.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":571.6,"VOLUME":98,"OPENINTERESTCHG":15,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.6,"OPENPRICE":585,"ZD1_CHG":5.1,"SETTLEMENTPRICE":578.1,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":566.5,"LOWESTPRICE":555.2},{"OPENINTEREST":15,"HIGHESTPRICE":579.8,"TURNOVER":567.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":562.3,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.5,"OPENPRICE":558.9,"ZD1_CHG":-4.9,"SETTLEMENTPRICE":567.7,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":567.2,"LOWESTPRICE":558.9},{"OPENINTEREST":9,"HIGHESTPRICE":568.2,"TURNOVER":113.42,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":566,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.8,"OPENPRICE":568.2,"ZD1_CHG":16.7,"SETTLEMENTPRICE":567.1,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":549.3,"LOWESTPRICE":566},{"OPENINTEREST":51,"HIGHESTPRICE":559,"TURNOVER":663.97,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.9,"OPENPRICE":558.6,"ZD1_CHG":-6.4,"SETTLEMENTPRICE":553.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":539.4,"LOWESTPRICE":533},{"OPENINTEREST":138,"HIGHESTPRICE":546.8,"TURNOVER":539.03,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":538,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.2,"OPENPRICE":541.3,"ZD1_CHG":3.2,"SETTLEMENTPRICE":539,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":534.8,"LOWESTPRICE":534.5},{"OPENINTEREST":94,"HIGHESTPRICE":537,"TURNOVER":529.96,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.2,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.6,"OPENPRICE":537,"ZD1_CHG":-9.1,"SETTLEMENTPRICE":529.9,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":528.3,"LOWESTPRICE":518.1},{"OPENINTEREST":37,"HIGHESTPRICE":525.9,"TURNOVER":468.83,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.2,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.2,"OPENPRICE":524.1,"ZD1_CHG":4.5,"SETTLEMENTPRICE":520.9,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":517.7,"LOWESTPRICE":517.2},{"OPENINTEREST":93,"HIGHESTPRICE":521.5,"TURNOVER":570.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.2,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.3,"OPENPRICE":520.6,"ZD1_CHG":0.7,"SETTLEMENTPRICE":518.8,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":513.5,"LOWESTPRICE":514.2},{"OPENINTEREST":72,"HIGHESTPRICE":518,"TURNOVER":566.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.3,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.1,"OPENPRICE":515,"ZD1_CHG":-1.7,"SETTLEMENTPRICE":515.1,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":513,"LOWESTPRICE":511.3},{"OPENINTEREST":106,"HIGHESTPRICE":529,"TURNOVER":819.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506,"VOLUME":16,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.8,"OPENPRICE":510.7,"ZD1_CHG":3.4,"SETTLEMENTPRICE":512.4,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":502.6,"LOWESTPRICE":506},{"OPENINTEREST":66,"HIGHESTPRICE":519,"TURNOVER":709.53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503,"VOLUME":14,"OPENINTERESTCHG":6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.9,"OPENPRICE":519,"ZD1_CHG":0.1,"SETTLEMENTPRICE":506.8,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":502.9,"LOWESTPRICE":502.1},{"OPENINTEREST":6,"HIGHESTPRICE":506,"TURNOVER":101.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.1,"OPENPRICE":506,"ZD1_CHG":11.1,"SETTLEMENTPRICE":506,"DELIVERYMONTH":"2909","PRESETTLEMENTPRICE":494.9,"LOWESTPRICE":506},{"OPENINTEREST":93701,"HIGHESTPRICE":"","TURNOVER":37153762.15,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":473427,"OPENINTERESTCHG":64,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15422,"HIGHESTPRICE":5783,"TURNOVER":219510.097,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5556,"VOLUME":39268,"OPENINTERESTCHG":-3824,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":241,"OPENPRICE":5523,"ZD1_CHG":207,"SETTLEMENTPRICE":5590,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5349,"LOWESTPRICE":5426},{"OPENINTEREST":76792,"HIGHESTPRICE":5666,"TURNOVER":1210532.632,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5453,"VOLUME":220615,"OPENINTERESTCHG":2433,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":238,"OPENPRICE":5402,"ZD1_CHG":204,"SETTLEMENTPRICE":5487,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5249,"LOWESTPRICE":5340},{"OPENINTEREST":59356,"HIGHESTPRICE":5440,"TURNOVER":469546.032,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5257,"VOLUME":88864,"OPENINTERESTCHG":4772,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":232,"OPENPRICE":5267,"ZD1_CHG":206,"SETTLEMENTPRICE":5283,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":5051,"LOWESTPRICE":5150},{"OPENINTEREST":10802,"HIGHESTPRICE":5164,"TURNOVER":129846.465,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5016,"VOLUME":25735,"OPENINTERESTCHG":300,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":195,"OPENPRICE":5008,"ZD1_CHG":166,"SETTLEMENTPRICE":5045,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4850,"LOWESTPRICE":4931},{"OPENINTEREST":1404,"HIGHESTPRICE":4922,"TURNOVER":13081.159,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4818,"VOLUME":2706,"OPENINTERESTCHG":338,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":172,"OPENPRICE":4725,"ZD1_CHG":156,"SETTLEMENTPRICE":4834,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4662,"LOWESTPRICE":4725},{"OPENINTEREST":621,"HIGHESTPRICE":4744,"TURNOVER":3427.65,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4713,"VOLUME":727,"OPENINTERESTCHG":324,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":210,"OPENPRICE":4625,"ZD1_CHG":209,"SETTLEMENTPRICE":4714,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4504,"LOWESTPRICE":4585},{"OPENINTEREST":77,"HIGHESTPRICE":4657,"TURNOVER":229.526,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4520,"VOLUME":50,"OPENINTERESTCHG":27,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":131,"OPENPRICE":4646,"ZD1_CHG":61,"SETTLEMENTPRICE":4590,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4459,"LOWESTPRICE":4484},{"OPENINTEREST":88,"HIGHESTPRICE":4600,"TURNOVER":126.269,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4363,"VOLUME":28,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":114,"OPENPRICE":4598,"ZD1_CHG":-32,"SETTLEMENTPRICE":4509,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4395,"LOWESTPRICE":4363},{"OPENINTEREST":25,"HIGHESTPRICE":4516,"TURNOVER":31.587,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4515,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":192,"OPENPRICE":4499,"ZD1_CHG":195,"SETTLEMENTPRICE":4512,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4320,"LOWESTPRICE":4499},{"OPENINTEREST":78,"HIGHESTPRICE":4459,"TURNOVER":150.607,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4324,"VOLUME":34,"OPENINTERESTCHG":9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":23,"OPENPRICE":4448,"ZD1_CHG":-82,"SETTLEMENTPRICE":4429,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4406,"LOWESTPRICE":4324},{"OPENINTEREST":37,"HIGHESTPRICE":4400,"TURNOVER":21.832,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4261,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":83,"OPENPRICE":4400,"ZD1_CHG":-22,"SETTLEMENTPRICE":4366,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4283,"LOWESTPRICE":4261},{"OPENINTEREST":27,"HIGHESTPRICE":4310,"TURNOVER":12.709,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4220,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":67,"OPENPRICE":4179,"ZD1_CHG":51,"SETTLEMENTPRICE":4236,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":4169,"LOWESTPRICE":4179},{"OPENINTEREST":164729,"HIGHESTPRICE":"","TURNOVER":2046516.565,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":378042,"OPENINTERESTCHG":4387,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":28577,"HIGHESTPRICE":4833,"TURNOVER":697192.963,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4693,"VOLUME":149422,"OPENINTERESTCHG":6609,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":291,"OPENPRICE":4648,"ZD1_CHG":319,"SETTLEMENTPRICE":4665,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4374,"LOWESTPRICE":4500},{"OPENINTEREST":220869,"HIGHESTPRICE":4417,"TURNOVER":6006289.915,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4289,"VOLUME":1399298,"OPENINTERESTCHG":4920,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":191,"OPENPRICE":4268,"ZD1_CHG":188,"SETTLEMENTPRICE":4292,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4101,"LOWESTPRICE":4201},{"OPENINTEREST":84456,"HIGHESTPRICE":4219,"TURNOVER":406918.75,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4106,"VOLUME":98629,"OPENINTERESTCHG":2680,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":155,"OPENPRICE":4120,"ZD1_CHG":136,"SETTLEMENTPRICE":4125,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3970,"LOWESTPRICE":4039},{"OPENINTEREST":119530,"HIGHESTPRICE":4089,"TURNOVER":1018363.916,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3973,"VOLUME":254125,"OPENINTERESTCHG":4605,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":145,"OPENPRICE":3980,"ZD1_CHG":111,"SETTLEMENTPRICE":4007,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3862,"LOWESTPRICE":3920},{"OPENINTEREST":34037,"HIGHESTPRICE":3979,"TURNOVER":66491.1,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3860,"VOLUME":16995,"OPENINTERESTCHG":1106,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":133,"OPENPRICE":3947,"ZD1_CHG":81,"SETTLEMENTPRICE":3912,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3779,"LOWESTPRICE":3822},{"OPENINTEREST":4799,"HIGHESTPRICE":3896,"TURNOVER":40429.547,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3784,"VOLUME":10545,"OPENINTERESTCHG":652,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":119,"OPENPRICE":3856,"ZD1_CHG":69,"SETTLEMENTPRICE":3834,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3715,"LOWESTPRICE":3748},{"OPENINTEREST":291,"HIGHESTPRICE":3816,"TURNOVER":1423.32,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3706,"VOLUME":378,"OPENINTERESTCHG":-28,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":108,"OPENPRICE":3777,"ZD1_CHG":49,"SETTLEMENTPRICE":3765,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3657,"LOWESTPRICE":3687},{"OPENINTEREST":7208,"HIGHESTPRICE":3770,"TURNOVER":33128.178,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3659,"VOLUME":8915,"OPENINTERESTCHG":988,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":103,"OPENPRICE":3711,"ZD1_CHG":46,"SETTLEMENTPRICE":3716,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3613,"LOWESTPRICE":3632},{"OPENINTEREST":476,"HIGHESTPRICE":3700,"TURNOVER":812.167,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3607,"VOLUME":223,"OPENINTERESTCHG":-5,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":86,"OPENPRICE":3648,"ZD1_CHG":51,"SETTLEMENTPRICE":3642,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3556,"LOWESTPRICE":3596},{"OPENINTEREST":874,"HIGHESTPRICE":3653,"TURNOVER":2967.009,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3558,"VOLUME":822,"OPENINTERESTCHG":99,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":93,"OPENPRICE":3601,"ZD1_CHG":42,"SETTLEMENTPRICE":3609,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3516,"LOWESTPRICE":3534},{"OPENINTEREST":440,"HIGHESTPRICE":3595,"TURNOVER":649.116,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3517,"VOLUME":183,"OPENINTERESTCHG":20,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":68,"OPENPRICE":3530,"ZD1_CHG":38,"SETTLEMENTPRICE":3547,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3479,"LOWESTPRICE":3490},{"OPENINTEREST":530,"HIGHESTPRICE":3570,"TURNOVER":2896.166,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3480,"VOLUME":824,"OPENINTERESTCHG":-2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":83,"OPENPRICE":3482,"ZD1_CHG":49,"SETTLEMENTPRICE":3514,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":3450},{"OPENINTEREST":502087,"HIGHESTPRICE":"","TURNOVER":8277562.147,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1940359,"OPENINTERESTCHG":21644,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6903,"HIGHESTPRICE":5799,"TURNOVER":1486.421,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5640,"VOLUME":265,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":156,"OPENPRICE":5550,"ZD1_CHG":187,"SETTLEMENTPRICE":5609,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5453,"LOWESTPRICE":5550},{"OPENINTEREST":165581,"HIGHESTPRICE":5550,"TURNOVER":4088719.813,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5364,"VOLUME":755209,"OPENINTERESTCHG":-9257,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":124,"OPENPRICE":5500,"ZD1_CHG":74,"SETTLEMENTPRICE":5414,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":5290,"LOWESTPRICE":5272},{"OPENINTEREST":248287,"HIGHESTPRICE":5302,"TURNOVER":1776312.89,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":5106,"VOLUME":342431,"OPENINTERESTCHG":-11545,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":98,"OPENPRICE":5285,"ZD1_CHG":17,"SETTLEMENTPRICE":5187,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":5089,"LOWESTPRICE":5055},{"OPENINTEREST":134498,"HIGHESTPRICE":4928,"TURNOVER":712715.148,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4738,"VOLUME":147682,"OPENINTERESTCHG":-4615,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":86,"OPENPRICE":4880,"ZD1_CHG":-2,"SETTLEMENTPRICE":4826,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4740,"LOWESTPRICE":4695},{"OPENINTEREST":73514,"HIGHESTPRICE":4667,"TURNOVER":258276.86,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4487,"VOLUME":56648,"OPENINTERESTCHG":52,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":63,"OPENPRICE":4601,"ZD1_CHG":-9,"SETTLEMENTPRICE":4559,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4496,"LOWESTPRICE":4444},{"OPENINTEREST":3853,"HIGHESTPRICE":4599,"TURNOVER":36879.19,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4370,"VOLUME":8268,"OPENINTERESTCHG":-224,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":43,"OPENPRICE":4489,"ZD1_CHG":-47,"SETTLEMENTPRICE":4460,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4417,"LOWESTPRICE":4340},{"OPENINTEREST":4534,"HIGHESTPRICE":4557,"TURNOVER":14175.596,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4329,"VOLUME":3203,"OPENINTERESTCHG":47,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":47,"OPENPRICE":4500,"ZD1_CHG":-49,"SETTLEMENTPRICE":4425,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4378,"LOWESTPRICE":4300},{"OPENINTEREST":315,"HIGHESTPRICE":4429,"TURNOVER":600.789,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4244,"VOLUME":138,"OPENINTERESTCHG":-20,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":52,"OPENPRICE":4400,"ZD1_CHG":-57,"SETTLEMENTPRICE":4353,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4301,"LOWESTPRICE":4243},{"OPENINTEREST":414,"HIGHESTPRICE":4394,"TURNOVER":937.63,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4156,"VOLUME":220,"OPENINTERESTCHG":27,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":54,"OPENPRICE":4300,"ZD1_CHG":-51,"SETTLEMENTPRICE":4261,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4207,"LOWESTPRICE":4150},{"OPENINTEREST":3403,"HIGHESTPRICE":4335,"TURNOVER":7321.353,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4127,"VOLUME":1737,"OPENINTERESTCHG":70,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":4250,"ZD1_CHG":-51,"SETTLEMENTPRICE":4214,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4178,"LOWESTPRICE":4108},{"OPENINTEREST":20,"HIGHESTPRICE":4225,"TURNOVER":58.407,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4067,"VOLUME":14,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":60,"OPENPRICE":4213,"ZD1_CHG":-44,"SETTLEMENTPRICE":4171,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4111,"LOWESTPRICE":4066},{"OPENINTEREST":10,"HIGHESTPRICE":4189,"TURNOVER":12.438,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4060,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":88,"OPENPRICE":4189,"ZD1_CHG":2,"SETTLEMENTPRICE":4146,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4058,"LOWESTPRICE":4060},{"OPENINTEREST":295,"HIGHESTPRICE":4145,"TURNOVER":288.346,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3966,"VOLUME":71,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":68,"OPENPRICE":4051,"ZD1_CHG":-27,"SETTLEMENTPRICE":4061,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3993,"LOWESTPRICE":3951},{"OPENINTEREST":503,"HIGHESTPRICE":3844,"TURNOVER":195.624,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3679,"VOLUME":52,"OPENINTERESTCHG":12,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":64,"OPENPRICE":3844,"ZD1_CHG":-19,"SETTLEMENTPRICE":3762,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3698,"LOWESTPRICE":3675},{"OPENINTEREST":99,"HIGHESTPRICE":3755,"TURNOVER":231.418,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3595,"VOLUME":63,"OPENINTERESTCHG":19,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":7,"OPENPRICE":3726,"ZD1_CHG":-71,"SETTLEMENTPRICE":3673,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3666,"LOWESTPRICE":3549},{"OPENINTEREST":98,"HIGHESTPRICE":3792,"TURNOVER":291.346,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3583,"VOLUME":79,"OPENINTERESTCHG":11,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":26,"OPENPRICE":3725,"ZD1_CHG":-78,"SETTLEMENTPRICE":3687,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3661,"LOWESTPRICE":3574},{"OPENINTEREST":642327,"HIGHESTPRICE":"","TURNOVER":6898503.269,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1316083,"OPENINTERESTCHG":-25421,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":714,"HIGHESTPRICE":15500,"TURNOVER":62,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15500,"VOLUME":8,"OPENINTERESTCHG":-8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-420,"OPENPRICE":15500,"ZD1_CHG":-420,"SETTLEMENTPRICE":15500,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":15500},{"OPENINTEREST":35279,"HIGHESTPRICE":16080,"TURNOVER":1556027.38,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15295,"VOLUME":198101,"OPENINTERESTCHG":-4251,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-150,"OPENPRICE":15985,"ZD1_CHG":-560,"SETTLEMENTPRICE":15705,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15255},{"OPENINTEREST":90022,"HIGHESTPRICE":15940,"TURNOVER":994956.3125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":15130,"VOLUME":128315,"OPENINTERESTCHG":-721,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-190,"OPENPRICE":15895,"ZD1_CHG":-565,"SETTLEMENTPRICE":15505,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15695,"LOWESTPRICE":15080},{"OPENINTEREST":14294,"HIGHESTPRICE":15785,"TURNOVER":59009.9425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14975,"VOLUME":7712,"OPENINTERESTCHG":550,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-210,"OPENPRICE":15670,"ZD1_CHG":-535,"SETTLEMENTPRICE":15300,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15510,"LOWESTPRICE":14895},{"OPENINTEREST":10842,"HIGHESTPRICE":15640,"TURNOVER":147060.615,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14855,"VOLUME":19366,"OPENINTERESTCHG":312,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-200,"OPENPRICE":15555,"ZD1_CHG":-530,"SETTLEMENTPRICE":15185,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15385,"LOWESTPRICE":14775},{"OPENINTEREST":229,"HIGHESTPRICE":15420,"TURNOVER":2162.205,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14740,"VOLUME":287,"OPENINTERESTCHG":7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-170,"OPENPRICE":15360,"ZD1_CHG":-495,"SETTLEMENTPRICE":15065,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15235,"LOWESTPRICE":14700},{"OPENINTEREST":43,"HIGHESTPRICE":15080,"TURNOVER":96.32,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-375,"OPENPRICE":15005,"ZD1_CHG":-575,"SETTLEMENTPRICE":14815,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15190,"LOWESTPRICE":14610},{"OPENINTEREST":30,"HIGHESTPRICE":15255,"TURNOVER":111.5075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14625,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-210,"OPENPRICE":15220,"ZD1_CHG":-450,"SETTLEMENTPRICE":14865,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15075,"LOWESTPRICE":14625},{"OPENINTEREST":509,"HIGHESTPRICE":15195,"TURNOVER":1541.09,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":208,"OPENINTERESTCHG":20,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-250,"OPENPRICE":14955,"ZD1_CHG":-415,"SETTLEMENTPRICE":14815,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15065,"LOWESTPRICE":14580},{"OPENINTEREST":66,"HIGHESTPRICE":14600,"TURNOVER":36.4125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14560,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-555,"OPENPRICE":14600,"ZD1_CHG":-560,"SETTLEMENTPRICE":14565,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15120,"LOWESTPRICE":14550},{"OPENINTEREST":38,"HIGHESTPRICE":15160,"TURNOVER":141.25,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14590,"VOLUME":19,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-220,"OPENPRICE":15035,"ZD1_CHG":-495,"SETTLEMENTPRICE":14865,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15085,"LOWESTPRICE":14530},{"OPENINTEREST":29,"HIGHESTPRICE":14840,"TURNOVER":58.6425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14595,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-445,"OPENPRICE":14840,"ZD1_CHG":-510,"SETTLEMENTPRICE":14660,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15105,"LOWESTPRICE":14590},{"OPENINTEREST":152095,"HIGHESTPRICE":"","TURNOVER":2761263.6775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":354057,"OPENINTERESTCHG":-4094,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2844,"HIGHESTPRICE":18800,"TURNOVER":2395.125,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18450,"VOLUME":129,"OPENINTERESTCHG":-54,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-100,"OPENPRICE":18560,"ZD1_CHG":-215,"SETTLEMENTPRICE":18565,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":18665,"LOWESTPRICE":18205},{"OPENINTEREST":625,"HIGHESTPRICE":18670,"TURNOVER":10627.49,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18435,"VOLUME":575,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-245,"OPENPRICE":18550,"ZD1_CHG":-290,"SETTLEMENTPRICE":18480,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":18725,"LOWESTPRICE":18330},{"OPENINTEREST":5464,"HIGHESTPRICE":18705,"TURNOVER":82500.915,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18495,"VOLUME":4457,"OPENINTERESTCHG":-224,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-245,"OPENPRICE":18585,"ZD1_CHG":-260,"SETTLEMENTPRICE":18510,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":18755,"LOWESTPRICE":18340},{"OPENINTEREST":156602,"HIGHESTPRICE":19525,"TURNOVER":8012957.505,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19315,"VOLUME":414217,"OPENINTERESTCHG":-7363,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-260,"OPENPRICE":19445,"ZD1_CHG":-285,"SETTLEMENTPRICE":19340,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":19600,"LOWESTPRICE":19160},{"OPENINTEREST":335,"HIGHESTPRICE":19525,"TURNOVER":9224.785,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19325,"VOLUME":478,"OPENINTERESTCHG":-70,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-280,"OPENPRICE":19380,"ZD1_CHG":-250,"SETTLEMENTPRICE":19295,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":19575,"LOWESTPRICE":19165},{"OPENINTEREST":55,"HIGHESTPRICE":19460,"TURNOVER":597.475,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19245,"VOLUME":31,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-280,"OPENPRICE":19425,"ZD1_CHG":-305,"SETTLEMENTPRICE":19270,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":19550,"LOWESTPRICE":19165},{"OPENINTEREST":28830,"HIGHESTPRICE":19545,"TURNOVER":789173.625,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19305,"VOLUME":40809,"OPENINTERESTCHG":-2105,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-290,"OPENPRICE":19490,"ZD1_CHG":-320,"SETTLEMENTPRICE":19335,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":19625,"LOWESTPRICE":19150},{"OPENINTEREST":74,"HIGHESTPRICE":19525,"TURNOVER":829.15,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19340,"VOLUME":43,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-335,"OPENPRICE":19340,"ZD1_CHG":-275,"SETTLEMENTPRICE":19280,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":19615,"LOWESTPRICE":19170},{"OPENINTEREST":77,"HIGHESTPRICE":19490,"TURNOVER":928.035,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19315,"VOLUME":48,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-245,"OPENPRICE":19405,"ZD1_CHG":-260,"SETTLEMENTPRICE":19330,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":19575,"LOWESTPRICE":19175},{"OPENINTEREST":94,"HIGHESTPRICE":19415,"TURNOVER":847.75,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":19305,"VOLUME":44,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-270,"OPENPRICE":19355,"ZD1_CHG":-230,"SETTLEMENTPRICE":19265,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":19535,"LOWESTPRICE":19120},{"OPENINTEREST":195000,"HIGHESTPRICE":"","TURNOVER":8910081.855,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":460831,"OPENINTERESTCHG":-9838,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":310,"HIGHESTPRICE":16050,"TURNOVER":321,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16050,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-50,"OPENPRICE":16050,"ZD1_CHG":-50,"SETTLEMENTPRICE":16050,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":16050},{"OPENINTEREST":18030,"HIGHESTPRICE":16445,"TURNOVER":113984.165,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16195,"VOLUME":7036,"OPENINTERESTCHG":-1462,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-300,"OPENPRICE":16370,"ZD1_CHG":-305,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16500,"LOWESTPRICE":16005},{"OPENINTEREST":77802,"HIGHESTPRICE":16675,"TURNOVER":1722690.57,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16430,"VOLUME":104602,"OPENINTERESTCHG":-3255,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-285,"OPENPRICE":16580,"ZD1_CHG":-320,"SETTLEMENTPRICE":16465,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16750,"LOWESTPRICE":16245},{"OPENINTEREST":50182,"HIGHESTPRICE":16575,"TURNOVER":639032.205,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16340,"VOLUME":39030,"OPENINTERESTCHG":-1997,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-275,"OPENPRICE":16495,"ZD1_CHG":-305,"SETTLEMENTPRICE":16370,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16645,"LOWESTPRICE":16160},{"OPENINTEREST":37118,"HIGHESTPRICE":16530,"TURNOVER":365997.07,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16310,"VOLUME":22393,"OPENINTERESTCHG":-74,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-220,"OPENPRICE":16440,"ZD1_CHG":-250,"SETTLEMENTPRICE":16340,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16560,"LOWESTPRICE":16140},{"OPENINTEREST":537,"HIGHESTPRICE":16505,"TURNOVER":5232.43,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16310,"VOLUME":321,"OPENINTERESTCHG":-36,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-270,"OPENPRICE":16430,"ZD1_CHG":-260,"SETTLEMENTPRICE":16300,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16570,"LOWESTPRICE":16160},{"OPENINTEREST":92,"HIGHESTPRICE":16530,"TURNOVER":654.13,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16335,"VOLUME":40,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-265,"OPENPRICE":16395,"ZD1_CHG":-280,"SETTLEMENTPRICE":16350,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16615,"LOWESTPRICE":16190},{"OPENINTEREST":48,"HIGHESTPRICE":16405,"TURNOVER":194.87,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16175,"VOLUME":12,"OPENINTERESTCHG":-7,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-400,"OPENPRICE":16405,"ZD1_CHG":-460,"SETTLEMENTPRICE":16235,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16635,"LOWESTPRICE":16130},{"OPENINTEREST":83,"HIGHESTPRICE":16440,"TURNOVER":407.21,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16230,"VOLUME":25,"OPENINTERESTCHG":-6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-265,"OPENPRICE":16415,"ZD1_CHG":-320,"SETTLEMENTPRICE":16285,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16550,"LOWESTPRICE":16160},{"OPENINTEREST":28,"HIGHESTPRICE":16455,"TURNOVER":179.155,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16285,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-335,"OPENPRICE":16455,"ZD1_CHG":-335,"SETTLEMENTPRICE":16285,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16620,"LOWESTPRICE":16250},{"OPENINTEREST":9,"HIGHESTPRICE":16335,"TURNOVER":32.64,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16305,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-230,"OPENPRICE":16335,"ZD1_CHG":-245,"SETTLEMENTPRICE":16320,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16550,"LOWESTPRICE":16305},{"OPENINTEREST":20,"HIGHESTPRICE":16385,"TURNOVER":114.315,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":16250,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-190,"OPENPRICE":16365,"ZD1_CHG":-270,"SETTLEMENTPRICE":16330,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16520,"LOWESTPRICE":16250},{"OPENINTEREST":184259,"HIGHESTPRICE":"","TURNOVER":2848839.76,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":173499,"OPENINTERESTCHG":-6840,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8778,"HIGHESTPRICE":4778,"TURNOVER":777.92,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4746,"VOLUME":164,"OPENINTERESTCHG":-6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-54,"OPENPRICE":4778,"ZD1_CHG":-50,"SETTLEMENTPRICE":4742,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4796,"LOWESTPRICE":4720},{"OPENINTEREST":252,"HIGHESTPRICE":4792,"TURNOVER":642.918,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4762,"VOLUME":135,"OPENINTERESTCHG":27,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4784,"ZD1_CHG":-20,"SETTLEMENTPRICE":4762,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4782,"LOWESTPRICE":4750},{"OPENINTEREST":214906,"HIGHESTPRICE":4840,"TURNOVER":1622936.236,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4786,"VOLUME":338048,"OPENINTERESTCHG":-9587,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":4786,"ZD1_CHG":-32,"SETTLEMENTPRICE":4800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4818,"LOWESTPRICE":4764},{"OPENINTEREST":3675,"HIGHESTPRICE":4854,"TURNOVER":2646.534,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4804,"VOLUME":550,"OPENINTERESTCHG":-87,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4816,"ZD1_CHG":-36,"SETTLEMENTPRICE":4810,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4840,"LOWESTPRICE":4780},{"OPENINTEREST":124387,"HIGHESTPRICE":5020,"TURNOVER":325814.668,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4976,"VOLUME":65330,"OPENINTERESTCHG":-2631,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":4974,"ZD1_CHG":-28,"SETTLEMENTPRICE":4986,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5004,"LOWESTPRICE":4954},{"OPENINTEREST":82,"HIGHESTPRICE":4984,"TURNOVER":4.984,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4984,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4984,"ZD1_CHG":-50,"SETTLEMENTPRICE":4984,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5034,"LOWESTPRICE":4984},{"OPENINTEREST":36830,"HIGHESTPRICE":5048,"TURNOVER":54106.522,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4998,"VOLUME":10788,"OPENINTERESTCHG":1150,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":5012,"ZD1_CHG":-30,"SETTLEMENTPRICE":5014,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5028,"LOWESTPRICE":4984},{"OPENINTEREST":199,"HIGHESTPRICE":5026,"TURNOVER":5.026,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5026,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":5026,"ZD1_CHG":-18,"SETTLEMENTPRICE":5026,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5044,"LOWESTPRICE":5026},{"OPENINTEREST":11902,"HIGHESTPRICE":5070,"TURNOVER":14333.45,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5024,"VOLUME":2845,"OPENINTERESTCHG":104,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":5040,"ZD1_CHG":-30,"SETTLEMENTPRICE":5038,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":5010},{"OPENINTEREST":37,"HIGHESTPRICE":5034,"TURNOVER":20.126,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5034,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":5030,"ZD1_CHG":-28,"SETTLEMENTPRICE":5030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5062,"LOWESTPRICE":5030},{"OPENINTEREST":702,"HIGHESTPRICE":5080,"TURNOVER":80.908,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5052,"VOLUME":16,"OPENINTERESTCHG":6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":5070,"ZD1_CHG":-20,"SETTLEMENTPRICE":5056,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5072,"LOWESTPRICE":5040},{"OPENINTEREST":43,"HIGHESTPRICE":5080,"TURNOVER":60.828,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5068,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":5080,"ZD1_CHG":-14,"SETTLEMENTPRICE":5068,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":5082,"LOWESTPRICE":5056},{"OPENINTEREST":401793,"HIGHESTPRICE":"","TURNOVER":2021430.12,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":417894,"OPENINTERESTCHG":-11021,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3840,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3840,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3840,"LOWESTPRICE":""},{"OPENINTEREST":4962,"HIGHESTPRICE":3848,"TURNOVER":38063.08,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3796,"VOLUME":2490,"OPENINTERESTCHG":-79,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-50,"OPENPRICE":3840,"ZD1_CHG":-74,"SETTLEMENTPRICE":3820,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3870,"LOWESTPRICE":3780},{"OPENINTEREST":20777,"HIGHESTPRICE":3836,"TURNOVER":214259.456,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3784,"VOLUME":14076,"OPENINTERESTCHG":390,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-50,"OPENPRICE":3828,"ZD1_CHG":-70,"SETTLEMENTPRICE":3804,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3854,"LOWESTPRICE":3772},{"OPENINTEREST":493,"HIGHESTPRICE":3850,"TURNOVER":46928.712,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3810,"VOLUME":3066,"OPENINTERESTCHG":44,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-48,"OPENPRICE":3848,"ZD1_CHG":-64,"SETTLEMENTPRICE":3826,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3874,"LOWESTPRICE":3796},{"OPENINTEREST":205,"HIGHESTPRICE":3888,"TURNOVER":1130.856,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3852,"VOLUME":73,"OPENINTERESTCHG":12,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-34,"OPENPRICE":3878,"ZD1_CHG":-54,"SETTLEMENTPRICE":3872,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3906,"LOWESTPRICE":3848},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-46,"OPENPRICE":"","ZD1_CHG":-46,"SETTLEMENTPRICE":3888,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3940,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3940,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3946,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-34,"OPENPRICE":"","ZD1_CHG":-34,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3954,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3914,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":"","ZD1_CHG":-14,"SETTLEMENTPRICE":3914,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-50,"OPENPRICE":"","ZD1_CHG":-50,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3970,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3988,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-24,"OPENPRICE":"","ZD1_CHG":-24,"SETTLEMENTPRICE":3988,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4012,"LOWESTPRICE":""},{"OPENINTEREST":0,"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":"2708","PRESETTLEMENTPRICE":3976,"LOWESTPRICE":""},{"OPENINTEREST":26471,"HIGHESTPRICE":"","TURNOVER":300382.104,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19705,"OPENINTERESTCHG":367,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1541,"HIGHESTPRICE":2516,"TURNOVER":7166.015,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2510,"VOLUME":573,"OPENINTERESTCHG":-349,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":12.5,"OPENPRICE":2495,"ZD1_CHG":21.5,"SETTLEMENTPRICE":2501,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2488.5,"LOWESTPRICE":2483.5},{"OPENINTEREST":25937,"HIGHESTPRICE":2108,"TURNOVER":335921.44,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2032,"VOLUME":32865,"OPENINTERESTCHG":2200,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":82,"OPENPRICE":2015.5,"ZD1_CHG":70,"SETTLEMENTPRICE":2044,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1962,"LOWESTPRICE":1976},{"OPENINTEREST":11432,"HIGHESTPRICE":2553.5,"TURNOVER":119027.855,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2439,"VOLUME":9894,"OPENINTERESTCHG":1204,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":185.5,"OPENPRICE":2274,"ZD1_CHG":218.5,"SETTLEMENTPRICE":2406,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2220.5,"LOWESTPRICE":2248.5},{"OPENINTEREST":3782,"HIGHESTPRICE":2866,"TURNOVER":39477.425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2710.5,"VOLUME":2945,"OPENINTERESTCHG":107,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":186.5,"OPENPRICE":2548,"ZD1_CHG":216.5,"SETTLEMENTPRICE":2680.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2494,"LOWESTPRICE":2541.5},{"OPENINTEREST":893,"HIGHESTPRICE":2891.5,"TURNOVER":11139.4025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2752.5,"VOLUME":820,"OPENINTERESTCHG":150,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":185,"OPENPRICE":2578,"ZD1_CHG":221,"SETTLEMENTPRICE":2716.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2531.5,"LOWESTPRICE":2560.5},{"OPENINTEREST":1218,"HIGHESTPRICE":1726,"TURNOVER":4568.795,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1677.5,"VOLUME":543,"OPENINTERESTCHG":18,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":74,"OPENPRICE":1634,"ZD1_CHG":69,"SETTLEMENTPRICE":1682.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1608.5,"LOWESTPRICE":1625},{"OPENINTEREST":366,"HIGHESTPRICE":1925,"TURNOVER":738.1225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1900,"VOLUME":78,"OPENINTERESTCHG":21,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":41.5,"OPENPRICE":1871,"ZD1_CHG":49,"SETTLEMENTPRICE":1892.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1851,"LOWESTPRICE":1843},{"OPENINTEREST":45169,"HIGHESTPRICE":"","TURNOVER":518039.055,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":47718,"OPENINTERESTCHG":3351,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10870564,"HIGHESTPRICE":"","TURNOVER":197834090.0495,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11587789,"OPENINTERESTCHG":-194228,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":16100,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":20,"OPENINTERESTCHG":"","PRODUCTID":"nrefp","PRODUCTNAME":"20号胶期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":16100},{"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":"169","o_code":"0000","update_date":"20260911 16:02:28","o_curmetalindex":[{"PRECLOSEPRICE":5668.22,"HIGHESTPRICE":5551.37,"LASTPRICE":5536.55,"SETTLEMENTPRICE":5531.3,"CLOSEPRICE":5536.55,"TRADINGDAY":"20260911","UPDOWN1":-123.44,"LOWESTPRICE":5511.34,"UPDOWN2":-128.69,"AVGPRICE":5530.12,"OPENPRICE":5549.52,"UPDOWN":-131.67}],"o_year":"2026","o_month":"09","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110000,"TURNOVER":2178.0406155,"PRODUCTGROUPID":"cu","YEARVOLUME":4616.9536,"YEARTURNOVER":238054.794919,"VOLUME":401643,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":105910,"AVGPRICE":108456.546},{"HIGHESTPRICE":97320,"TURNOVER":90.97414,"PRODUCTGROUPID":"bc","YEARVOLUME":163.3167,"YEARTURNOVER":7540.961549,"VOLUME":18796,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95560,"AVGPRICE":96801.596},{"HIGHESTPRICE":24330,"TURNOVER":501.221653,"PRODUCTGROUPID":"al","YEARVOLUME":8870.5385,"YEARTURNOVER":107579.1828715,"VOLUME":414471,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24045,"AVGPRICE":24186.09},{"HIGHESTPRICE":27125,"TURNOVER":516.2068735,"PRODUCTGROUPID":"zn","YEARVOLUME":3733.1093,"YEARTURNOVER":46411.6464875,"VOLUME":384641,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":26415,"AVGPRICE":26840.97},{"HIGHESTPRICE":16590,"TURNOVER":84.075994,"PRODUCTGROUPID":"pb","YEARVOLUME":1543.5698,"YEARTURNOVER":12685.873805,"VOLUME":103990,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":16070,"AVGPRICE":16170.015},{"HIGHESTPRICE":129710,"TURNOVER":392.3985307,"PRODUCTGROUPID":"ni","YEARVOLUME":9265.4731,"YEARTURNOVER":128626.1541291,"VOLUME":310114,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":125070,"AVGPRICE":126533.639},{"HIGHESTPRICE":420030,"TURNOVER":856.1113082,"PRODUCTGROUPID":"sn","YEARVOLUME":5882.8016,"YEARTURNOVER":237024.4400413,"VOLUME":206863,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":408030,"AVGPRICE":413854.246},{"HIGHESTPRICE":2896,"TURNOVER":216.2186096,"PRODUCTGROUPID":"ao","YEARVOLUME":8193.7957,"YEARTURNOVER":46142.2535864,"VOLUME":397039,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2662,"AVGPRICE":2722.889},{"HIGHESTPRICE":23600,"TURNOVER":35.028248,"PRODUCTGROUPID":"ad","YEARVOLUME":216.1877,"YEARTURNOVER":5003.7098035,"VOLUME":14989,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23005,"AVGPRICE":23369.303},{"HIGHESTPRICE":960.4,"TURNOVER":4381.6540754,"PRODUCTGROUPID":"au","YEARVOLUME":6253.9851,"YEARTURNOVER":635501.4109492,"VOLUME":464492,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":931.86,"AVGPRICE":943.322},{"HIGHESTPRICE":16599,"TURNOVER":2521.83332115,"PRODUCTGROUPID":"ag","YEARVOLUME":22281.1927,"YEARTURNOVER":630396.37519215,"VOLUME":1072378,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15356,"AVGPRICE":15677.515},{"HIGHESTPRICE":3198,"TURNOVER":353.0495169,"PRODUCTGROUPID":"rb","YEARVOLUME":15538.2744,"YEARTURNOVER":48512.6599017,"VOLUME":1134875,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3000,"AVGPRICE":3110.911},{"HIGHESTPRICE":3468,"TURNOVER":0.0033755,"PRODUCTGROUPID":"wr","YEARVOLUME":1.4263,"YEARTURNOVER":4.8017379,"VOLUME":10,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3175,"AVGPRICE":3375.5},{"HIGHESTPRICE":3394,"TURNOVER":243.9982725,"PRODUCTGROUPID":"hc","YEARVOLUME":8583.5447,"YEARTURNOVER":28530.0929517,"VOLUME":731269,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3238,"AVGPRICE":3336.642},{"HIGHESTPRICE":14095,"TURNOVER":238.95640075,"PRODUCTGROUPID":"ss","YEARVOLUME":4831.75,"YEARTURNOVER":35031.45796925,"VOLUME":350604,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":13555,"AVGPRICE":13631.128},{"HIGHESTPRICE":838.3,"TURNOVER":3715.376215,"PRODUCTGROUPID":"sc","YEARVOLUME":2770.702,"YEARTURNOVER":163015.79963,"VOLUME":473427,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":502.1,"AVGPRICE":784.783},{"HIGHESTPRICE":5783,"TURNOVER":204.6516565,"PRODUCTGROUPID":"lu","YEARVOLUME":2700.6122,"YEARTURNOVER":11754.8325839,"VOLUME":378042,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4179,"AVGPRICE":5413.463},{"HIGHESTPRICE":4833,"TURNOVER":827.7562147,"PRODUCTGROUPID":"fu","YEARVOLUME":16731.884,"YEARTURNOVER":60212.9508967,"VOLUME":1940359,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3450,"AVGPRICE":4265.995},{"HIGHESTPRICE":5799,"TURNOVER":689.8503269,"PRODUCTGROUPID":"bu","YEARVOLUME":11045.9123,"YEARTURNOVER":45733.0972459,"VOLUME":1316083,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3549,"AVGPRICE":5241.693},{"HIGHESTPRICE":16080,"TURNOVER":276.12636775,"PRODUCTGROUPID":"br","YEARVOLUME":6337.5442,"YEARTURNOVER":46642.12360075,"VOLUME":354057,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":14530,"AVGPRICE":15597.848},{"HIGHESTPRICE":19545,"TURNOVER":891.0081855,"PRODUCTGROUPID":"ru","YEARVOLUME":5803.5704,"YEARTURNOVER":99851.721354,"VOLUME":460831,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":18205,"AVGPRICE":19334.814},{"HIGHESTPRICE":16675,"TURNOVER":284.883976,"PRODUCTGROUPID":"nr","YEARVOLUME":2139.3204,"YEARTURNOVER":31116.4760975,"VOLUME":173499,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":16005,"AVGPRICE":16419.92},{"HIGHESTPRICE":5080,"TURNOVER":202.143012,"PRODUCTGROUPID":"sp","YEARVOLUME":5618.9199,"YEARTURNOVER":28144.7095468,"VOLUME":417894,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4720,"AVGPRICE":4837.184},{"HIGHESTPRICE":3888,"TURNOVER":30.0382104,"PRODUCTGROUPID":"op","YEARVOLUME":117.815,"YEARTURNOVER":1880.6798512,"VOLUME":19705,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3772,"AVGPRICE":3810.988},{"HIGHESTPRICE":2891.5,"TURNOVER":51.8039055,"PRODUCTGROUPID":"ec","YEARVOLUME":587.4008,"YEARTURNOVER":6022.53306265,"VOLUME":47718,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1625,"AVGPRICE":2171.252},{"HIGHESTPRICE":"","TURNOVER":19783.40900495,"PRODUCTGROUPID":"","YEARVOLUME":153829.6004,"YEARTURNOVER":2701420.7397636,"VOLUME":11587789,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8233","o_trade_day":"8241","report_date":"20260911"}