{"o_IMChangeDate":"20150813","showlength":"1","o_day":"03","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":50585,"HIGHESTPRICE":106490,"TURNOVER":992655.51,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106280,"VOLUME":18742,"OPENINTERESTCHG":-2982,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":180,"OPENPRICE":105740,"ZD1_CHG":540,"SETTLEMENTPRICE":105920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":105740,"LOWESTPRICE":105390},{"OPENINTEREST":205922,"HIGHESTPRICE":106360,"TURNOVER":4372523.015,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106120,"VOLUME":82699,"OPENINTERESTCHG":4346,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":190,"OPENPRICE":105460,"ZD1_CHG":570,"SETTLEMENTPRICE":105740,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":105550,"LOWESTPRICE":105140},{"OPENINTEREST":121425,"HIGHESTPRICE":106210,"TURNOVER":1771786.255,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105950,"VOLUME":33557,"OPENINTERESTCHG":4574,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":180,"OPENPRICE":105280,"ZD1_CHG":540,"SETTLEMENTPRICE":105590,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":105410,"LOWESTPRICE":104980},{"OPENINTEREST":41497,"HIGHESTPRICE":105980,"TURNOVER":373943.73,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105740,"VOLUME":7096,"OPENINTERESTCHG":788,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":220,"OPENPRICE":104920,"ZD1_CHG":570,"SETTLEMENTPRICE":105390,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":105170,"LOWESTPRICE":104770},{"OPENINTEREST":53665,"HIGHESTPRICE":105780,"TURNOVER":335107.49,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105570,"VOLUME":6373,"OPENINTERESTCHG":829,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":170,"OPENPRICE":104990,"ZD1_CHG":580,"SETTLEMENTPRICE":105160,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":104990,"LOWESTPRICE":104630},{"OPENINTEREST":25966,"HIGHESTPRICE":105570,"TURNOVER":111591.87,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105330,"VOLUME":2126,"OPENINTERESTCHG":-15,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":200,"OPENPRICE":104710,"ZD1_CHG":560,"SETTLEMENTPRICE":104970,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":104770,"LOWESTPRICE":104400},{"OPENINTEREST":10530,"HIGHESTPRICE":105500,"TURNOVER":97498.265,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105240,"VOLUME":1857,"OPENINTERESTCHG":1039,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":350,"OPENPRICE":104580,"ZD1_CHG":590,"SETTLEMENTPRICE":105000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":104650,"LOWESTPRICE":104420},{"OPENINTEREST":17258,"HIGHESTPRICE":105440,"TURNOVER":59170.545,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105120,"VOLUME":1127,"OPENINTERESTCHG":188,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":390,"OPENPRICE":104520,"ZD1_CHG":510,"SETTLEMENTPRICE":105000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":104610,"LOWESTPRICE":104260},{"OPENINTEREST":8744,"HIGHESTPRICE":105370,"TURNOVER":14153.875,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105100,"VOLUME":270,"OPENINTERESTCHG":-32,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":260,"OPENPRICE":104460,"ZD1_CHG":520,"SETTLEMENTPRICE":104840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":104580,"LOWESTPRICE":104200},{"OPENINTEREST":4115,"HIGHESTPRICE":105240,"TURNOVER":5395.705,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105060,"VOLUME":103,"OPENINTERESTCHG":-4,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":270,"OPENPRICE":104450,"ZD1_CHG":560,"SETTLEMENTPRICE":104770,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":104500,"LOWESTPRICE":104230},{"OPENINTEREST":4022,"HIGHESTPRICE":105270,"TURNOVER":5757.86,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104960,"VOLUME":110,"OPENINTERESTCHG":4,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":104580,"ZD1_CHG":440,"SETTLEMENTPRICE":104680,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":104520,"LOWESTPRICE":104250},{"OPENINTEREST":1539,"HIGHESTPRICE":105150,"TURNOVER":9936.975,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105000,"VOLUME":190,"OPENINTERESTCHG":16,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":170,"OPENPRICE":104260,"ZD1_CHG":580,"SETTLEMENTPRICE":104590,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":104420,"LOWESTPRICE":104080},{"OPENINTEREST":545268,"HIGHESTPRICE":"","TURNOVER":8149521.095,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":154250,"OPENINTERESTCHG":8751,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1230,"HIGHESTPRICE":93940,"TURNOVER":6081.55,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93690,"VOLUME":130,"OPENINTERESTCHG":-25,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-310,"OPENPRICE":93470,"ZD1_CHG":-180,"SETTLEMENTPRICE":93560,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":93870,"LOWESTPRICE":93250},{"OPENINTEREST":13287,"HIGHESTPRICE":94820,"TURNOVER":314366.43,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94580,"VOLUME":6677,"OPENINTERESTCHG":832,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":190,"OPENPRICE":93790,"ZD1_CHG":610,"SETTLEMENTPRICE":94160,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":93970,"LOWESTPRICE":93650},{"OPENINTEREST":4111,"HIGHESTPRICE":94600,"TURNOVER":70477.88,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94400,"VOLUME":1501,"OPENINTERESTCHG":459,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":70,"OPENPRICE":93710,"ZD1_CHG":570,"SETTLEMENTPRICE":93900,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":93830,"LOWESTPRICE":93410},{"OPENINTEREST":138,"HIGHESTPRICE":94220,"TURNOVER":1076.935,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94220,"VOLUME":23,"OPENINTERESTCHG":12,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-20,"OPENPRICE":93360,"ZD1_CHG":560,"SETTLEMENTPRICE":93640,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":93660,"LOWESTPRICE":93350},{"OPENINTEREST":43,"HIGHESTPRICE":94270,"TURNOVER":1830.88,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94230,"VOLUME":39,"OPENINTERESTCHG":6,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":250,"OPENPRICE":93440,"ZD1_CHG":590,"SETTLEMENTPRICE":93890,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":93640,"LOWESTPRICE":93350},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93700,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1220,"OPENPRICE":"","ZD1_CHG":1220,"SETTLEMENTPRICE":93700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":92480,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":93800,"TURNOVER":280.33,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93670,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":130,"OPENPRICE":92900,"ZD1_CHG":360,"SETTLEMENTPRICE":93440,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":93310,"LOWESTPRICE":92900},{"OPENINTEREST":1,"HIGHESTPRICE":94150,"TURNOVER":234.145,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93840,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":50,"OPENPRICE":93770,"ZD1_CHG":240,"SETTLEMENTPRICE":93650,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":93600,"LOWESTPRICE":93220},{"OPENINTEREST":2,"HIGHESTPRICE":94080,"TURNOVER":140.55,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94080,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-240,"OPENPRICE":93870,"ZD1_CHG":140,"SETTLEMENTPRICE":93700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":93940,"LOWESTPRICE":93150},{"OPENINTEREST":3,"HIGHESTPRICE":94000,"TURNOVER":374.475,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94000,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-390,"OPENPRICE":93330,"ZD1_CHG":0,"SETTLEMENTPRICE":93610,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":94000,"LOWESTPRICE":93260},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93840,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":93840,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":94190,"TURNOVER":515.08,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93900,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":230,"OPENPRICE":93300,"ZD1_CHG":480,"SETTLEMENTPRICE":93650,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":93420,"LOWESTPRICE":92950},{"OPENINTEREST":18820,"HIGHESTPRICE":"","TURNOVER":395378.255,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8403,"OPENINTERESTCHG":1284,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40335,"HIGHESTPRICE":23665,"TURNOVER":141894.7975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23625,"VOLUME":12049,"OPENINTERESTCHG":-5189,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-85,"OPENPRICE":23400,"ZD1_CHG":-10,"SETTLEMENTPRICE":23550,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23635,"LOWESTPRICE":23400},{"OPENINTEREST":239611,"HIGHESTPRICE":23695,"TURNOVER":1963749.3025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23640,"VOLUME":166501,"OPENINTERESTCHG":-7652,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":23600,"ZD1_CHG":-25,"SETTLEMENTPRICE":23585,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23665,"LOWESTPRICE":23460},{"OPENINTEREST":147943,"HIGHESTPRICE":23690,"TURNOVER":934354.685,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23645,"VOLUME":79254,"OPENINTERESTCHG":3841,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-75,"OPENPRICE":23595,"ZD1_CHG":-5,"SETTLEMENTPRICE":23575,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23650,"LOWESTPRICE":23450},{"OPENINTEREST":53516,"HIGHESTPRICE":23655,"TURNOVER":248041.97,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23605,"VOLUME":21090,"OPENINTERESTCHG":172,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":23530,"ZD1_CHG":15,"SETTLEMENTPRICE":23520,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23590,"LOWESTPRICE":23395},{"OPENINTEREST":50923,"HIGHESTPRICE":23620,"TURNOVER":89362.815,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23570,"VOLUME":7615,"OPENINTERESTCHG":722,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":23515,"ZD1_CHG":30,"SETTLEMENTPRICE":23470,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23540,"LOWESTPRICE":23340},{"OPENINTEREST":20240,"HIGHESTPRICE":23600,"TURNOVER":49198.195,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23540,"VOLUME":4195,"OPENINTERESTCHG":86,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":23370,"ZD1_CHG":40,"SETTLEMENTPRICE":23455,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23500,"LOWESTPRICE":23300},{"OPENINTEREST":7431,"HIGHESTPRICE":23580,"TURNOVER":12044.965,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23550,"VOLUME":1028,"OPENINTERESTCHG":-100,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":23425,"ZD1_CHG":55,"SETTLEMENTPRICE":23430,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23495,"LOWESTPRICE":23300},{"OPENINTEREST":6467,"HIGHESTPRICE":23590,"TURNOVER":3614.425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23550,"VOLUME":308,"OPENINTERESTCHG":15,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":23450,"ZD1_CHG":55,"SETTLEMENTPRICE":23470,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23495,"LOWESTPRICE":23310},{"OPENINTEREST":3146,"HIGHESTPRICE":23595,"TURNOVER":1466.325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23535,"VOLUME":125,"OPENINTERESTCHG":1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-50,"OPENPRICE":23445,"ZD1_CHG":25,"SETTLEMENTPRICE":23460,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23510,"LOWESTPRICE":23320},{"OPENINTEREST":2619,"HIGHESTPRICE":23560,"TURNOVER":3540.44,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23545,"VOLUME":302,"OPENINTERESTCHG":139,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-55,"OPENPRICE":23455,"ZD1_CHG":45,"SETTLEMENTPRICE":23445,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23500,"LOWESTPRICE":23315},{"OPENINTEREST":1304,"HIGHESTPRICE":23585,"TURNOVER":2077.07,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23555,"VOLUME":177,"OPENINTERESTCHG":41,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23440,"ZD1_CHG":55,"SETTLEMENTPRICE":23465,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23500,"LOWESTPRICE":23300},{"OPENINTEREST":271,"HIGHESTPRICE":23595,"TURNOVER":692.535,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23545,"VOLUME":59,"OPENINTERESTCHG":-11,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23465,"ZD1_CHG":50,"SETTLEMENTPRICE":23475,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23495,"LOWESTPRICE":23350},{"OPENINTEREST":573806,"HIGHESTPRICE":"","TURNOVER":3450037.525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":292703,"OPENINTERESTCHG":-7935,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10125,"HIGHESTPRICE":25330,"TURNOVER":63362.6725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25330,"VOLUME":5053,"OPENINTERESTCHG":-733,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":210,"OPENPRICE":24955,"ZD1_CHG":465,"SETTLEMENTPRICE":25075,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24865,"LOWESTPRICE":24925},{"OPENINTEREST":126680,"HIGHESTPRICE":25390,"TURNOVER":2035029.8425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25380,"VOLUME":161964,"OPENINTERESTCHG":15986,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":220,"OPENPRICE":25010,"ZD1_CHG":475,"SETTLEMENTPRICE":25125,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24905,"LOWESTPRICE":24950},{"OPENINTEREST":75936,"HIGHESTPRICE":25430,"TURNOVER":751058.9025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25425,"VOLUME":59631,"OPENINTERESTCHG":11674,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":230,"OPENPRICE":25020,"ZD1_CHG":465,"SETTLEMENTPRICE":25190,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24960,"LOWESTPRICE":25005},{"OPENINTEREST":17580,"HIGHESTPRICE":25450,"TURNOVER":147905.9475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25450,"VOLUME":11738,"OPENINTERESTCHG":3502,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":210,"OPENPRICE":25015,"ZD1_CHG":460,"SETTLEMENTPRICE":25200,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24990,"LOWESTPRICE":25015},{"OPENINTEREST":4022,"HIGHESTPRICE":25435,"TURNOVER":26717.375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25435,"VOLUME":2118,"OPENINTERESTCHG":-120,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":225,"OPENPRICE":25065,"ZD1_CHG":435,"SETTLEMENTPRICE":25225,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25000,"LOWESTPRICE":25040},{"OPENINTEREST":1005,"HIGHESTPRICE":25420,"TURNOVER":7578.535,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25420,"VOLUME":602,"OPENINTERESTCHG":268,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":175,"OPENPRICE":25010,"ZD1_CHG":420,"SETTLEMENTPRICE":25175,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25000,"LOWESTPRICE":25010},{"OPENINTEREST":327,"HIGHESTPRICE":25350,"TURNOVER":2653.8025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25340,"VOLUME":211,"OPENINTERESTCHG":152,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":135,"OPENPRICE":25045,"ZD1_CHG":325,"SETTLEMENTPRICE":25150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25015,"LOWESTPRICE":25045},{"OPENINTEREST":316,"HIGHESTPRICE":25400,"TURNOVER":2657.185,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25375,"VOLUME":211,"OPENINTERESTCHG":142,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":185,"OPENPRICE":25060,"ZD1_CHG":375,"SETTLEMENTPRICE":25185,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25000,"LOWESTPRICE":25060},{"OPENINTEREST":94,"HIGHESTPRICE":25300,"TURNOVER":201.375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25300,"VOLUME":16,"OPENINTERESTCHG":9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":150,"OPENPRICE":25085,"ZD1_CHG":280,"SETTLEMENTPRICE":25170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25020,"LOWESTPRICE":25085},{"OPENINTEREST":141,"HIGHESTPRICE":25360,"TURNOVER":641.8975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25335,"VOLUME":51,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":185,"OPENPRICE":25040,"ZD1_CHG":350,"SETTLEMENTPRICE":25170,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24985,"LOWESTPRICE":25040},{"OPENINTEREST":73,"HIGHESTPRICE":25365,"TURNOVER":314.8125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25365,"VOLUME":25,"OPENINTERESTCHG":10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":195,"OPENPRICE":25145,"ZD1_CHG":375,"SETTLEMENTPRICE":25185,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24990,"LOWESTPRICE":25100},{"OPENINTEREST":36,"HIGHESTPRICE":25370,"TURNOVER":176.4975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25370,"VOLUME":14,"OPENINTERESTCHG":10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":195,"OPENPRICE":25095,"ZD1_CHG":355,"SETTLEMENTPRICE":25210,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25015,"LOWESTPRICE":25095},{"OPENINTEREST":236335,"HIGHESTPRICE":"","TURNOVER":3038298.845,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":241634,"OPENINTERESTCHG":30902,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4065,"HIGHESTPRICE":15525,"TURNOVER":8799.8625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15370,"VOLUME":1145,"OPENINTERESTCHG":-570,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-140,"OPENPRICE":15460,"ZD1_CHG":-140,"SETTLEMENTPRICE":15370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15510,"LOWESTPRICE":15270},{"OPENINTEREST":90949,"HIGHESTPRICE":15565,"TURNOVER":637641.7525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15430,"VOLUME":82601,"OPENINTERESTCHG":2782,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":15550,"ZD1_CHG":-150,"SETTLEMENTPRICE":15435,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15580,"LOWESTPRICE":15320},{"OPENINTEREST":63099,"HIGHESTPRICE":15590,"TURNOVER":233363.74,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15450,"VOLUME":30191,"OPENINTERESTCHG":8080,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-140,"OPENPRICE":15505,"ZD1_CHG":-145,"SETTLEMENTPRICE":15455,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15595,"LOWESTPRICE":15345},{"OPENINTEREST":2536,"HIGHESTPRICE":15600,"TURNOVER":9414.6625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15480,"VOLUME":1217,"OPENINTERESTCHG":369,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-165,"OPENPRICE":15555,"ZD1_CHG":-155,"SETTLEMENTPRICE":15470,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15635,"LOWESTPRICE":15375},{"OPENINTEREST":213,"HIGHESTPRICE":15600,"TURNOVER":396.1225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15505,"VOLUME":51,"OPENINTERESTCHG":24,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-135,"OPENPRICE":15600,"ZD1_CHG":-160,"SETTLEMENTPRICE":15530,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15665,"LOWESTPRICE":15435},{"OPENINTEREST":419,"HIGHESTPRICE":15705,"TURNOVER":218.105,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15570,"VOLUME":28,"OPENINTERESTCHG":12,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-140,"OPENPRICE":15690,"ZD1_CHG":-145,"SETTLEMENTPRICE":15575,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15715,"LOWESTPRICE":15500},{"OPENINTEREST":26,"HIGHESTPRICE":15620,"TURNOVER":23.3525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15525,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":15620,"ZD1_CHG":-170,"SETTLEMENTPRICE":15565,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15695,"LOWESTPRICE":15525},{"OPENINTEREST":32,"HIGHESTPRICE":15525,"TURNOVER":15.525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15525,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-220,"OPENPRICE":15525,"ZD1_CHG":-220,"SETTLEMENTPRICE":15525,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15745,"LOWESTPRICE":15525},{"OPENINTEREST":46,"HIGHESTPRICE":15595,"TURNOVER":93.2975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15540,"VOLUME":12,"OPENINTERESTCHG":7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-175,"OPENPRICE":15595,"ZD1_CHG":-180,"SETTLEMENTPRICE":15545,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15720,"LOWESTPRICE":15525},{"OPENINTEREST":94,"HIGHESTPRICE":15700,"TURNOVER":46.7875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15560,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-190,"OPENPRICE":15700,"ZD1_CHG":-225,"SETTLEMENTPRICE":15595,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15785,"LOWESTPRICE":15560},{"OPENINTEREST":37,"HIGHESTPRICE":15615,"TURNOVER":23.415,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15615,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-185,"OPENPRICE":15615,"ZD1_CHG":-180,"SETTLEMENTPRICE":15610,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15795,"LOWESTPRICE":15600},{"OPENINTEREST":20,"HIGHESTPRICE":15720,"TURNOVER":31.3325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15620,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-170,"OPENPRICE":15720,"ZD1_CHG":-215,"SETTLEMENTPRICE":15665,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15835,"LOWESTPRICE":15620},{"OPENINTEREST":161536,"HIGHESTPRICE":"","TURNOVER":890067.955,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":115263,"OPENINTERESTCHG":10709,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13218,"HIGHESTPRICE":131870,"TURNOVER":14910.938,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129270,"VOLUME":1144,"OPENINTERESTCHG":-364,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1460,"OPENPRICE":131230,"ZD1_CHG":-2530,"SETTLEMENTPRICE":130340,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":131800,"LOWESTPRICE":128680},{"OPENINTEREST":154607,"HIGHESTPRICE":132200,"TURNOVER":2919650.06,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129430,"VOLUME":223499,"OPENINTERESTCHG":4440,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1410,"OPENPRICE":131680,"ZD1_CHG":-2610,"SETTLEMENTPRICE":130630,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":132040,"LOWESTPRICE":128740},{"OPENINTEREST":91098,"HIGHESTPRICE":132480,"TURNOVER":591065.809,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129770,"VOLUME":45215,"OPENINTERESTCHG":2938,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1610,"OPENPRICE":132170,"ZD1_CHG":-2560,"SETTLEMENTPRICE":130720,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":132330,"LOWESTPRICE":129030},{"OPENINTEREST":35757,"HIGHESTPRICE":132780,"TURNOVER":149279.514,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130060,"VOLUME":11386,"OPENINTERESTCHG":1748,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1520,"OPENPRICE":132370,"ZD1_CHG":-2560,"SETTLEMENTPRICE":131100,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":132620,"LOWESTPRICE":129350},{"OPENINTEREST":22307,"HIGHESTPRICE":133090,"TURNOVER":44885.067,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130280,"VOLUME":3422,"OPENINTERESTCHG":224,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1670,"OPENPRICE":133090,"ZD1_CHG":-2550,"SETTLEMENTPRICE":131160,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":132830,"LOWESTPRICE":129670},{"OPENINTEREST":5853,"HIGHESTPRICE":133220,"TURNOVER":20738.21,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130580,"VOLUME":1577,"OPENINTERESTCHG":340,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1540,"OPENPRICE":132790,"ZD1_CHG":-2460,"SETTLEMENTPRICE":131500,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":133040,"LOWESTPRICE":130000},{"OPENINTEREST":1475,"HIGHESTPRICE":133350,"TURNOVER":1681.49,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130760,"VOLUME":128,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1810,"OPENPRICE":133270,"ZD1_CHG":-2410,"SETTLEMENTPRICE":131360,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":133170,"LOWESTPRICE":130320},{"OPENINTEREST":1218,"HIGHESTPRICE":133550,"TURNOVER":2175.271,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130940,"VOLUME":165,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1580,"OPENPRICE":133450,"ZD1_CHG":-2470,"SETTLEMENTPRICE":131830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":133410,"LOWESTPRICE":130500},{"OPENINTEREST":959,"HIGHESTPRICE":133650,"TURNOVER":503.135,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131280,"VOLUME":38,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1240,"OPENPRICE":133650,"ZD1_CHG":-2360,"SETTLEMENTPRICE":132400,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":133640,"LOWESTPRICE":130840},{"OPENINTEREST":1698,"HIGHESTPRICE":134000,"TURNOVER":1467.847,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131620,"VOLUME":111,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1660,"OPENPRICE":133880,"ZD1_CHG":-2270,"SETTLEMENTPRICE":132230,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":133890,"LOWESTPRICE":131000},{"OPENINTEREST":188,"HIGHESTPRICE":134350,"TURNOVER":610.632,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131810,"VOLUME":46,"OPENINTERESTCHG":7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1410,"OPENPRICE":134350,"ZD1_CHG":-2340,"SETTLEMENTPRICE":132740,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":134150,"LOWESTPRICE":131330},{"OPENINTEREST":96,"HIGHESTPRICE":134450,"TURNOVER":384.856,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132290,"VOLUME":29,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1530,"OPENPRICE":134450,"ZD1_CHG":-1940,"SETTLEMENTPRICE":132700,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":134230,"LOWESTPRICE":131860},{"OPENINTEREST":328474,"HIGHESTPRICE":"","TURNOVER":3747352.829,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":286760,"OPENINTERESTCHG":9339,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3418,"HIGHESTPRICE":429070,"TURNOVER":72148.778,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426970,"VOLUME":1693,"OPENINTERESTCHG":-549,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1980,"OPENPRICE":426600,"ZD1_CHG":2800,"SETTLEMENTPRICE":426150,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":424170,"LOWESTPRICE":423250},{"OPENINTEREST":56940,"HIGHESTPRICE":428770,"TURNOVER":8600571.314,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426750,"VOLUME":201819,"OPENINTERESTCHG":270,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2090,"OPENPRICE":424980,"ZD1_CHG":2690,"SETTLEMENTPRICE":426150,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":424060,"LOWESTPRICE":423150},{"OPENINTEREST":23741,"HIGHESTPRICE":427900,"TURNOVER":1402668.664,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426230,"VOLUME":32975,"OPENINTERESTCHG":1724,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1750,"OPENPRICE":423900,"ZD1_CHG":2610,"SETTLEMENTPRICE":425370,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":423620,"LOWESTPRICE":422230},{"OPENINTEREST":8630,"HIGHESTPRICE":426470,"TURNOVER":290637.496,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424880,"VOLUME":6855,"OPENINTERESTCHG":307,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1780,"OPENPRICE":422910,"ZD1_CHG":2690,"SETTLEMENTPRICE":423970,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":422190,"LOWESTPRICE":420880},{"OPENINTEREST":1853,"HIGHESTPRICE":425620,"TURNOVER":32358.127,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423700,"VOLUME":765,"OPENINTERESTCHG":-32,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":950,"OPENPRICE":421440,"ZD1_CHG":1670,"SETTLEMENTPRICE":422980,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":422030,"LOWESTPRICE":420290},{"OPENINTEREST":713,"HIGHESTPRICE":425050,"TURNOVER":9937.585,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423340,"VOLUME":235,"OPENINTERESTCHG":28,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":850,"OPENPRICE":420900,"ZD1_CHG":1320,"SETTLEMENTPRICE":422870,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":422020,"LOWESTPRICE":420260},{"OPENINTEREST":212,"HIGHESTPRICE":425070,"TURNOVER":719.697,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423290,"VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1000,"OPENPRICE":422250,"ZD1_CHG":940,"SETTLEMENTPRICE":423350,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":422350,"LOWESTPRICE":421840},{"OPENINTEREST":96,"HIGHESTPRICE":423160,"TURNOVER":168.797,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423160,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-690,"OPENPRICE":421760,"ZD1_CHG":480,"SETTLEMENTPRICE":421990,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":422680,"LOWESTPRICE":421280},{"OPENINTEREST":54,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":421420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":421420,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":421420,"LOWESTPRICE":""},{"OPENINTEREST":144,"HIGHESTPRICE":424160,"TURNOVER":1775.684,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423010,"VOLUME":42,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":840,"OPENPRICE":424160,"ZD1_CHG":1070,"SETTLEMENTPRICE":422780,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":421940,"LOWESTPRICE":420340},{"OPENINTEREST":62,"HIGHESTPRICE":423200,"TURNOVER":126.94,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423200,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":860,"OPENPRICE":423000,"ZD1_CHG":930,"SETTLEMENTPRICE":423130,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":422270,"LOWESTPRICE":423000},{"OPENINTEREST":12,"HIGHESTPRICE":422700,"TURNOVER":211.083,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":422480,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":350,"OPENPRICE":420630,"ZD1_CHG":670,"SETTLEMENTPRICE":422160,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":421810,"LOWESTPRICE":420630},{"OPENINTEREST":95875,"HIGHESTPRICE":"","TURNOVER":10411324.165,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":244413,"OPENINTERESTCHG":1751,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3225,"HIGHESTPRICE":2625,"TURNOVER":3758.73,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2616,"VOLUME":720,"OPENINTERESTCHG":-420,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2609,"ZD1_CHG":5,"SETTLEMENTPRICE":2610,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2611,"LOWESTPRICE":2595},{"OPENINTEREST":227160,"HIGHESTPRICE":2648,"TURNOVER":788744.244,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2633,"VOLUME":149723,"OPENINTERESTCHG":-15651,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2627,"ZD1_CHG":-2,"SETTLEMENTPRICE":2634,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2635,"LOWESTPRICE":2621},{"OPENINTEREST":198471,"HIGHESTPRICE":2655,"TURNOVER":288980.12,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2638,"VOLUME":54736,"OPENINTERESTCHG":350,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2618,"ZD1_CHG":-1,"SETTLEMENTPRICE":2639,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2639,"LOWESTPRICE":2618},{"OPENINTEREST":58374,"HIGHESTPRICE":2677,"TURNOVER":42716.148,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2660,"VOLUME":8024,"OPENINTERESTCHG":1465,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2650,"ZD1_CHG":-3,"SETTLEMENTPRICE":2661,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2663,"LOWESTPRICE":2646},{"OPENINTEREST":12560,"HIGHESTPRICE":2693,"TURNOVER":16523.982,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2678,"VOLUME":3081,"OPENINTERESTCHG":1598,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2665,"ZD1_CHG":-3,"SETTLEMENTPRICE":2681,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2681,"LOWESTPRICE":2665},{"OPENINTEREST":64730,"HIGHESTPRICE":2712,"TURNOVER":76685.708,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2696,"VOLUME":14199,"OPENINTERESTCHG":2261,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2686,"ZD1_CHG":-6,"SETTLEMENTPRICE":2700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2702,"LOWESTPRICE":2686},{"OPENINTEREST":356,"HIGHESTPRICE":2730,"TURNOVER":615.304,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2715,"VOLUME":113,"OPENINTERESTCHG":15,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2715,"ZD1_CHG":-4,"SETTLEMENTPRICE":2722,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2719,"LOWESTPRICE":2715},{"OPENINTEREST":368,"HIGHESTPRICE":2755,"TURNOVER":208.766,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2741,"VOLUME":38,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2738,"ZD1_CHG":-6,"SETTLEMENTPRICE":2746,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2747,"LOWESTPRICE":2738},{"OPENINTEREST":242,"HIGHESTPRICE":2786,"TURNOVER":953.738,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2765,"VOLUME":172,"OPENINTERESTCHG":78,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2761,"ZD1_CHG":-2,"SETTLEMENTPRICE":2772,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2767,"LOWESTPRICE":2759},{"OPENINTEREST":1327,"HIGHESTPRICE":2791,"TURNOVER":1816.096,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2780,"VOLUME":326,"OPENINTERESTCHG":108,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2776,"ZD1_CHG":-5,"SETTLEMENTPRICE":2785,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2785,"LOWESTPRICE":2775},{"OPENINTEREST":65,"HIGHESTPRICE":2809,"TURNOVER":162.432,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2792,"VOLUME":29,"OPENINTERESTCHG":-14,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2809,"ZD1_CHG":-12,"SETTLEMENTPRICE":2800,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2804,"LOWESTPRICE":2792},{"OPENINTEREST":129,"HIGHESTPRICE":2823,"TURNOVER":146.454,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2812,"VOLUME":26,"OPENINTERESTCHG":13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2809,"ZD1_CHG":-2,"SETTLEMENTPRICE":2816,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2814,"LOWESTPRICE":2809},{"OPENINTEREST":567007,"HIGHESTPRICE":"","TURNOVER":1221311.722,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":231187,"OPENINTERESTCHG":-10196,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":534,"HIGHESTPRICE":23275,"TURNOVER":2507.745,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":108,"OPENINTERESTCHG":-21,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":45,"OPENPRICE":23205,"ZD1_CHG":30,"SETTLEMENTPRICE":23215,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23170,"LOWESTPRICE":23170},{"OPENINTEREST":7148,"HIGHESTPRICE":23320,"TURNOVER":94007.325,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23285,"VOLUME":4046,"OPENINTERESTCHG":119,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-35,"OPENPRICE":23115,"ZD1_CHG":20,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23265,"LOWESTPRICE":23115},{"OPENINTEREST":14885,"HIGHESTPRICE":23405,"TURNOVER":140481.7,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23345,"VOLUME":6026,"OPENINTERESTCHG":1459,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-30,"OPENPRICE":23255,"ZD1_CHG":5,"SETTLEMENTPRICE":23310,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23340,"LOWESTPRICE":23205},{"OPENINTEREST":687,"HIGHESTPRICE":23400,"TURNOVER":18944.37,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":813,"OPENINTERESTCHG":35,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-60,"OPENPRICE":23280,"ZD1_CHG":-55,"SETTLEMENTPRICE":23300,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23360,"LOWESTPRICE":23215},{"OPENINTEREST":133,"HIGHESTPRICE":23435,"TURNOVER":1517.35,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23310,"VOLUME":65,"OPENINTERESTCHG":10,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":23435,"ZD1_CHG":-55,"SETTLEMENTPRICE":23340,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":23205},{"OPENINTEREST":53,"HIGHESTPRICE":23265,"TURNOVER":116.205,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":5,"OPENPRICE":23265,"ZD1_CHG":0,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23235,"LOWESTPRICE":23220},{"OPENINTEREST":6,"HIGHESTPRICE":23415,"TURNOVER":46.66,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23415,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":10,"OPENPRICE":23245,"ZD1_CHG":95,"SETTLEMENTPRICE":23330,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23320,"LOWESTPRICE":23245},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23215,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23215,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23215,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":""},{"OPENINTEREST":23459,"HIGHESTPRICE":"","TURNOVER":257621.355,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11065,"OPENINTERESTCHG":1601,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7230,"HIGHESTPRICE":886,"TURNOVER":243734.522,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":884.68,"VOLUME":2764,"OPENINTERESTCHG":-778,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-7.26,"OPENPRICE":879,"ZD1_CHG":-4.38,"SETTLEMENTPRICE":881.8,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":889.06,"LOWESTPRICE":875.88},{"OPENINTEREST":3148,"HIGHESTPRICE":887,"TURNOVER":203394.354,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":885.94,"VOLUME":2306,"OPENINTERESTCHG":69,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.26,"OPENPRICE":881.04,"ZD1_CHG":-4.34,"SETTLEMENTPRICE":882.02,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":890.28,"LOWESTPRICE":877.2},{"OPENINTEREST":181634,"HIGHESTPRICE":888.06,"TURNOVER":18203799.908,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":886.64,"VOLUME":206131,"OPENINTERESTCHG":-516,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.82,"OPENPRICE":882.06,"ZD1_CHG":-5.28,"SETTLEMENTPRICE":883.1,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":891.92,"LOWESTPRICE":878.1},{"OPENINTEREST":70717,"HIGHESTPRICE":890.08,"TURNOVER":1912119.16,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":888.72,"VOLUME":21603,"OPENINTERESTCHG":1332,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.8,"OPENPRICE":886.98,"ZD1_CHG":-5.18,"SETTLEMENTPRICE":885.1,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":893.9,"LOWESTPRICE":880.1},{"OPENINTEREST":14728,"HIGHESTPRICE":892.26,"TURNOVER":517019.672,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":890.84,"VOLUME":5826,"OPENINTERESTCHG":1020,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.9,"OPENPRICE":885.48,"ZD1_CHG":-5.48,"SETTLEMENTPRICE":887.42,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":896.32,"LOWESTPRICE":882.52},{"OPENINTEREST":8693,"HIGHESTPRICE":894.5,"TURNOVER":84515.482,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":893.32,"VOLUME":948,"OPENINTERESTCHG":55,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.92,"OPENPRICE":888.64,"ZD1_CHG":-4.1,"SETTLEMENTPRICE":891.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":897.42,"LOWESTPRICE":885.12},{"OPENINTEREST":6623,"HIGHESTPRICE":896.64,"TURNOVER":70619.11,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":895.7,"VOLUME":791,"OPENINTERESTCHG":-62,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.04,"OPENPRICE":890.58,"ZD1_CHG":-3.12,"SETTLEMENTPRICE":892.78,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":898.82,"LOWESTPRICE":887.2},{"OPENINTEREST":658,"HIGHESTPRICE":900,"TURNOVER":36608.384,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":898.56,"VOLUME":408,"OPENINTERESTCHG":74,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.22,"OPENPRICE":892.44,"ZD1_CHG":-4.92,"SETTLEMENTPRICE":897.26,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":903.48,"LOWESTPRICE":890.48},{"OPENINTEREST":293431,"HIGHESTPRICE":"","TURNOVER":21271810.592,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":240777,"OPENINTERESTCHG":1194,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":22864,"HIGHESTPRICE":14283,"TURNOVER":170796.705,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14175,"VOLUME":8096,"OPENINTERESTCHG":-1790,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-185,"OPENPRICE":14108,"ZD1_CHG":-74,"SETTLEMENTPRICE":14064,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14249,"LOWESTPRICE":13928},{"OPENINTEREST":25357,"HIGHESTPRICE":14309,"TURNOVER":527667.582,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14201,"VOLUME":24965,"OPENINTERESTCHG":-190,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-180,"OPENPRICE":14060,"ZD1_CHG":-69,"SETTLEMENTPRICE":14090,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14270,"LOWESTPRICE":13938},{"OPENINTEREST":286111,"HIGHESTPRICE":14330,"TURNOVER":13774615.62,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14218,"VOLUME":651016,"OPENINTERESTCHG":373,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-183,"OPENPRICE":14108,"ZD1_CHG":-70,"SETTLEMENTPRICE":14105,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14288,"LOWESTPRICE":13952},{"OPENINTEREST":11116,"HIGHESTPRICE":14351,"TURNOVER":316359.1095,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14235,"VOLUME":14901,"OPENINTERESTCHG":452,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-154,"OPENPRICE":14080,"ZD1_CHG":-72,"SETTLEMENTPRICE":14153,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14307,"LOWESTPRICE":13980},{"OPENINTEREST":106350,"HIGHESTPRICE":14363,"TURNOVER":1560481.251,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14249,"VOLUME":73531,"OPENINTERESTCHG":1551,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-167,"OPENPRICE":14100,"ZD1_CHG":-66,"SETTLEMENTPRICE":14148,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":13988},{"OPENINTEREST":8334,"HIGHESTPRICE":14387,"TURNOVER":87823.902,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14265,"VOLUME":4130,"OPENINTERESTCHG":197,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-156,"OPENPRICE":14200,"ZD1_CHG":-67,"SETTLEMENTPRICE":14176,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14332,"LOWESTPRICE":14010},{"OPENINTEREST":25401,"HIGHESTPRICE":14389,"TURNOVER":727207.512,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14270,"VOLUME":34142,"OPENINTERESTCHG":3137,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-142,"OPENPRICE":14160,"ZD1_CHG":-71,"SETTLEMENTPRICE":14199,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14341,"LOWESTPRICE":14016},{"OPENINTEREST":2679,"HIGHESTPRICE":14411,"TURNOVER":52679.715,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14298,"VOLUME":2468,"OPENINTERESTCHG":-22,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-132,"OPENPRICE":14166,"ZD1_CHG":-64,"SETTLEMENTPRICE":14230,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14362,"LOWESTPRICE":14033},{"OPENINTEREST":4945,"HIGHESTPRICE":14421,"TURNOVER":50415.1935,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14319,"VOLUME":2363,"OPENINTERESTCHG":98,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-147,"OPENPRICE":14184,"ZD1_CHG":-51,"SETTLEMENTPRICE":14223,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14370,"LOWESTPRICE":14050},{"OPENINTEREST":2336,"HIGHESTPRICE":14454,"TURNOVER":27336.9825,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14327,"VOLUME":1279,"OPENINTERESTCHG":107,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-153,"OPENPRICE":14178,"ZD1_CHG":-75,"SETTLEMENTPRICE":14249,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14402,"LOWESTPRICE":14074},{"OPENINTEREST":4257,"HIGHESTPRICE":14454,"TURNOVER":36979.9665,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14351,"VOLUME":1731,"OPENINTERESTCHG":49,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-164,"OPENPRICE":14212,"ZD1_CHG":-55,"SETTLEMENTPRICE":14242,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14406,"LOWESTPRICE":14080},{"OPENINTEREST":764,"HIGHESTPRICE":14480,"TURNOVER":25157.0235,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14359,"VOLUME":1174,"OPENINTERESTCHG":142,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-164,"OPENPRICE":14246,"ZD1_CHG":-90,"SETTLEMENTPRICE":14285,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14449,"LOWESTPRICE":14115},{"OPENINTEREST":500514,"HIGHESTPRICE":"","TURNOVER":17357520.5625,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":819796,"OPENINTERESTCHG":4104,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":630,"HIGHESTPRICE":2894,"TURNOVER":606.57,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2890,"VOLUME":210,"OPENINTERESTCHG":-180,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":2894,"ZD1_CHG":-11,"SETTLEMENTPRICE":2888,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2901,"LOWESTPRICE":2886},{"OPENINTEREST":53689,"HIGHESTPRICE":2992,"TURNOVER":62567.662,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2954,"VOLUME":21121,"OPENINTERESTCHG":-6177,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-31,"OPENPRICE":2991,"ZD1_CHG":-39,"SETTLEMENTPRICE":2962,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2993,"LOWESTPRICE":2945},{"OPENINTEREST":2401075,"HIGHESTPRICE":3014,"TURNOVER":2741331.199,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2976,"VOLUME":917100,"OPENINTERESTCHG":69426,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-24,"OPENPRICE":3010,"ZD1_CHG":-37,"SETTLEMENTPRICE":2989,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3013,"LOWESTPRICE":2975},{"OPENINTEREST":330376,"HIGHESTPRICE":3013,"TURNOVER":144402.412,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2983,"VOLUME":48290,"OPENINTERESTCHG":6159,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-25,"OPENPRICE":3008,"ZD1_CHG":-32,"SETTLEMENTPRICE":2990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3015,"LOWESTPRICE":2979},{"OPENINTEREST":2918,"HIGHESTPRICE":3029,"TURNOVER":640.288,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3003,"VOLUME":213,"OPENINTERESTCHG":69,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-22,"OPENPRICE":3029,"ZD1_CHG":-25,"SETTLEMENTPRICE":3006,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3028,"LOWESTPRICE":2998},{"OPENINTEREST":388896,"HIGHESTPRICE":3036,"TURNOVER":357289.514,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3012,"VOLUME":118343,"OPENINTERESTCHG":7435,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-22,"OPENPRICE":3025,"ZD1_CHG":-29,"SETTLEMENTPRICE":3019,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3041,"LOWESTPRICE":3010},{"OPENINTEREST":507,"HIGHESTPRICE":3040,"TURNOVER":215.019,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3027,"VOLUME":71,"OPENINTERESTCHG":-7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-19,"OPENPRICE":3040,"ZD1_CHG":-20,"SETTLEMENTPRICE":3028,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3047,"LOWESTPRICE":3022},{"OPENINTEREST":35769,"HIGHESTPRICE":3049,"TURNOVER":34164.632,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3032,"VOLUME":11255,"OPENINTERESTCHG":7512,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-22,"OPENPRICE":3041,"ZD1_CHG":-25,"SETTLEMENTPRICE":3035,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3057,"LOWESTPRICE":3027},{"OPENINTEREST":3442,"HIGHESTPRICE":3063,"TURNOVER":635.244,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3050,"VOLUME":208,"OPENINTERESTCHG":13,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3054,"ZD1_CHG":-16,"SETTLEMENTPRICE":3054,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3066,"LOWESTPRICE":3047},{"OPENINTEREST":29840,"HIGHESTPRICE":3065,"TURNOVER":49493.088,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3058,"VOLUME":16209,"OPENINTERESTCHG":-965,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-16,"OPENPRICE":3065,"ZD1_CHG":-11,"SETTLEMENTPRICE":3053,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3045},{"OPENINTEREST":231,"HIGHESTPRICE":3074,"TURNOVER":153.368,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3068,"VOLUME":50,"OPENINTERESTCHG":-10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3074,"ZD1_CHG":-12,"SETTLEMENTPRICE":3067,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3057},{"OPENINTEREST":252,"HIGHESTPRICE":3088,"TURNOVER":338.517,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3079,"VOLUME":110,"OPENINTERESTCHG":15,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3085,"ZD1_CHG":-15,"SETTLEMENTPRICE":3077,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3094,"LOWESTPRICE":3067},{"OPENINTEREST":3247625,"HIGHESTPRICE":"","TURNOVER":3391837.513,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1133180,"OPENINTERESTCHG":83290,"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":3336,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3336,"LOWESTPRICE":""},{"OPENINTEREST":45,"HIGHESTPRICE":3264,"TURNOVER":35.75,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3260,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-16,"OPENPRICE":3235,"ZD1_CHG":-6,"SETTLEMENTPRICE":3250,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3266,"LOWESTPRICE":3235},{"OPENINTEREST":2,"HIGHESTPRICE":3299,"TURNOVER":3.299,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3299,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-2,"OPENPRICE":3299,"ZD1_CHG":-2,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3301,"LOWESTPRICE":3299},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":""},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3288,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3354,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3354,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3354,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-28,"OPENPRICE":"","ZD1_CHG":-28,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3413,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3400,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-22,"OPENPRICE":"","ZD1_CHG":-22,"SETTLEMENTPRICE":3400,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3422,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3339,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3387,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-18,"OPENPRICE":"","ZD1_CHG":-18,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3405,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3404,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3404,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3404,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":"","TURNOVER":39.049,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":570,"HIGHESTPRICE":3170,"TURNOVER":189.42,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3170,"VOLUME":60,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-48,"OPENPRICE":3144,"ZD1_CHG":-35,"SETTLEMENTPRICE":3157,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3205,"LOWESTPRICE":3144},{"OPENINTEREST":28904,"HIGHESTPRICE":3205,"TURNOVER":22704.386,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3175,"VOLUME":7129,"OPENINTERESTCHG":-4169,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-22,"OPENPRICE":3188,"ZD1_CHG":-31,"SETTLEMENTPRICE":3184,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3206,"LOWESTPRICE":3173},{"OPENINTEREST":1580613,"HIGHESTPRICE":3229,"TURNOVER":1489958.259,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3197,"VOLUME":464487,"OPENINTERESTCHG":20751,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-23,"OPENPRICE":3221,"ZD1_CHG":-33,"SETTLEMENTPRICE":3207,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3230,"LOWESTPRICE":3196},{"OPENINTEREST":374110,"HIGHESTPRICE":3223,"TURNOVER":221694.169,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3195,"VOLUME":69187,"OPENINTERESTCHG":2067,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-23,"OPENPRICE":3218,"ZD1_CHG":-32,"SETTLEMENTPRICE":3204,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3227,"LOWESTPRICE":3194},{"OPENINTEREST":1214,"HIGHESTPRICE":3239,"TURNOVER":576.205,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3214,"VOLUME":179,"OPENINTERESTCHG":82,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3239,"ZD1_CHG":-30,"SETTLEMENTPRICE":3219,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3244,"LOWESTPRICE":3207},{"OPENINTEREST":200638,"HIGHESTPRICE":3240,"TURNOVER":197892.468,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3214,"VOLUME":61384,"OPENINTERESTCHG":20250,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3235,"ZD1_CHG":-28,"SETTLEMENTPRICE":3223,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3242,"LOWESTPRICE":3212},{"OPENINTEREST":191,"HIGHESTPRICE":3247,"TURNOVER":388.249,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3225,"VOLUME":120,"OPENINTERESTCHG":46,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-16,"OPENPRICE":3247,"ZD1_CHG":-26,"SETTLEMENTPRICE":3235,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3251,"LOWESTPRICE":3225},{"OPENINTEREST":829,"HIGHESTPRICE":3249,"TURNOVER":605.428,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3234,"VOLUME":187,"OPENINTERESTCHG":-12,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3247,"ZD1_CHG":-22,"SETTLEMENTPRICE":3237,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3256,"LOWESTPRICE":3230},{"OPENINTEREST":70,"HIGHESTPRICE":3260,"TURNOVER":9.748,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-16,"OPENPRICE":3260,"ZD1_CHG":-23,"SETTLEMENTPRICE":3249,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3265,"LOWESTPRICE":3242},{"OPENINTEREST":3558,"HIGHESTPRICE":3258,"TURNOVER":5460.668,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3233,"VOLUME":1684,"OPENINTERESTCHG":373,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-20,"OPENPRICE":3258,"ZD1_CHG":-29,"SETTLEMENTPRICE":3242,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3262,"LOWESTPRICE":3231},{"OPENINTEREST":9,"HIGHESTPRICE":3241,"TURNOVER":3.241,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3241,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-30,"OPENPRICE":3241,"ZD1_CHG":-30,"SETTLEMENTPRICE":3241,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3271,"LOWESTPRICE":3241},{"OPENINTEREST":9,"HIGHESTPRICE":3260,"TURNOVER":3.26,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3260,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3260,"ZD1_CHG":-13,"SETTLEMENTPRICE":3260,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3273,"LOWESTPRICE":3260},{"OPENINTEREST":2190715,"HIGHESTPRICE":"","TURNOVER":1939485.501,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":604422,"OPENINTERESTCHG":39359,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4644,"HIGHESTPRICE":14655,"TURNOVER":6982,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14440,"VOLUME":961,"OPENINTERESTCHG":-553,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-125,"OPENPRICE":14630,"ZD1_CHG":-215,"SETTLEMENTPRICE":14530,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14655,"LOWESTPRICE":14420},{"OPENINTEREST":78261,"HIGHESTPRICE":14710,"TURNOVER":936828.6075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14470,"VOLUME":128534,"OPENINTERESTCHG":826,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14655,"ZD1_CHG":-190,"SETTLEMENTPRICE":14575,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14660,"LOWESTPRICE":14450},{"OPENINTEREST":53474,"HIGHESTPRICE":14700,"TURNOVER":433550.65,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14460,"VOLUME":59637,"OPENINTERESTCHG":7013,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-125,"OPENPRICE":14680,"ZD1_CHG":-200,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14660,"LOWESTPRICE":14450},{"OPENINTEREST":4811,"HIGHESTPRICE":14665,"TURNOVER":29119.43,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14455,"VOLUME":4009,"OPENINTERESTCHG":457,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":14655,"ZD1_CHG":-165,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14620,"LOWESTPRICE":14435},{"OPENINTEREST":634,"HIGHESTPRICE":14665,"TURNOVER":2909.9175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14440,"VOLUME":400,"OPENINTERESTCHG":63,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-90,"OPENPRICE":14650,"ZD1_CHG":-195,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14635,"LOWESTPRICE":14440},{"OPENINTEREST":1204,"HIGHESTPRICE":14660,"TURNOVER":3037.51,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14430,"VOLUME":419,"OPENINTERESTCHG":21,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14645,"ZD1_CHG":-165,"SETTLEMENTPRICE":14495,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14405},{"OPENINTEREST":137,"HIGHESTPRICE":14605,"TURNOVER":50.9125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14445,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":14605,"ZD1_CHG":-170,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14615,"LOWESTPRICE":14445},{"OPENINTEREST":137,"HIGHESTPRICE":14625,"TURNOVER":43.595,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14455,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14615,"ZD1_CHG":-155,"SETTLEMENTPRICE":14530,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14610,"LOWESTPRICE":14445},{"OPENINTEREST":54,"HIGHESTPRICE":14665,"TURNOVER":51.075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":14635,"ZD1_CHG":-115,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14480},{"OPENINTEREST":200,"HIGHESTPRICE":14635,"TURNOVER":130.84,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14450,"VOLUME":18,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14630,"ZD1_CHG":-75,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14450},{"OPENINTEREST":19,"HIGHESTPRICE":14675,"TURNOVER":43.6525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14450,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14540,"ZD1_CHG":-90,"SETTLEMENTPRICE":14550,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":14450},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14510,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":"","ZD1_CHG":-45,"SETTLEMENTPRICE":14510,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":""},{"OPENINTEREST":143586,"HIGHESTPRICE":"","TURNOVER":1412748.19,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":194004,"OPENINTERESTCHG":7825,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":32794,"HIGHESTPRICE":568,"TURNOVER":8578169.83,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":530.2,"VOLUME":156099,"OPENINTERESTCHG":-1901,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.4,"OPENPRICE":566,"ZD1_CHG":-19.7,"SETTLEMENTPRICE":549.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":549.9,"LOWESTPRICE":526.2},{"OPENINTEREST":22002,"HIGHESTPRICE":552,"TURNOVER":1716325.53,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.7,"VOLUME":32248,"OPENINTERESTCHG":-465,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.4,"OPENPRICE":550.1,"ZD1_CHG":-14.9,"SETTLEMENTPRICE":532.2,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":534.6,"LOWESTPRICE":515.2},{"OPENINTEREST":8470,"HIGHESTPRICE":546.5,"TURNOVER":430021.11,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.7,"VOLUME":8155,"OPENINTERESTCHG":-258,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.7,"OPENPRICE":546.5,"ZD1_CHG":-13.3,"SETTLEMENTPRICE":527.3,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":529,"LOWESTPRICE":513},{"OPENINTEREST":7610,"HIGHESTPRICE":542.7,"TURNOVER":213628.6,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":513.8,"VOLUME":4074,"OPENINTERESTCHG":30,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.5,"OPENPRICE":540,"ZD1_CHG":-13,"SETTLEMENTPRICE":524.3,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":526.8,"LOWESTPRICE":511.5},{"OPENINTEREST":2455,"HIGHESTPRICE":539.4,"TURNOVER":38357.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.5,"VOLUME":735,"OPENINTERESTCHG":40,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.6,"OPENPRICE":536.1,"ZD1_CHG":-11.9,"SETTLEMENTPRICE":521.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":523.4,"LOWESTPRICE":510.1},{"OPENINTEREST":689,"HIGHESTPRICE":532,"TURNOVER":4802.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.4,"VOLUME":93,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.1,"OPENPRICE":528.5,"ZD1_CHG":-11,"SETTLEMENTPRICE":516.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":520.4,"LOWESTPRICE":508.9},{"OPENINTEREST":855,"HIGHESTPRICE":532.1,"TURNOVER":9375.63,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.3,"VOLUME":182,"OPENINTERESTCHG":16,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.9,"OPENPRICE":531.1,"ZD1_CHG":-11.7,"SETTLEMENTPRICE":515.1,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":519,"LOWESTPRICE":503.1},{"OPENINTEREST":58,"HIGHESTPRICE":525.2,"TURNOVER":512.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.8,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.3,"OPENPRICE":523.6,"ZD1_CHG":-6.3,"SETTLEMENTPRICE":512.8,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":514.1,"LOWESTPRICE":501.4},{"OPENINTEREST":154,"HIGHESTPRICE":520.3,"TURNOVER":309.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.9,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.4,"OPENPRICE":519.1,"ZD1_CHG":-3.9,"SETTLEMENTPRICE":515.2,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":510.8,"LOWESTPRICE":505.6},{"OPENINTEREST":216,"HIGHESTPRICE":519.1,"TURNOVER":811.31,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502,"VOLUME":16,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.9,"OPENPRICE":518,"ZD1_CHG":-7.9,"SETTLEMENTPRICE":507,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":509.9,"LOWESTPRICE":480.1},{"OPENINTEREST":7,"HIGHESTPRICE":515,"TURNOVER":51.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.9,"OPENPRICE":515,"ZD1_CHG":2.9,"SETTLEMENTPRICE":515,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":512.1,"LOWESTPRICE":515},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":504.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.4,"OPENPRICE":"","ZD1_CHG":-7.4,"SETTLEMENTPRICE":504.7,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":512.1,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":504.6,"TURNOVER":150.9,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.4,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.8,"OPENPRICE":504.6,"ZD1_CHG":-3.4,"SETTLEMENTPRICE":503,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":505.8,"LOWESTPRICE":502},{"OPENINTEREST":129,"HIGHESTPRICE":496.8,"TURNOVER":49.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":496.8,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.3,"OPENPRICE":496.8,"ZD1_CHG":-8.3,"SETTLEMENTPRICE":496.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":505.1,"LOWESTPRICE":496.8},{"OPENINTEREST":92,"HIGHESTPRICE":507,"TURNOVER":400.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":493.1,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.2,"OPENPRICE":506.2,"ZD1_CHG":-10.5,"SETTLEMENTPRICE":500.4,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":503.6,"LOWESTPRICE":487},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.1,"OPENPRICE":"","ZD1_CHG":-6.1,"SETTLEMENTPRICE":498.8,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":504.9,"LOWESTPRICE":""},{"OPENINTEREST":70,"HIGHESTPRICE":496.6,"TURNOVER":99.32,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":496.6,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.3,"OPENPRICE":496.6,"ZD1_CHG":-6.3,"SETTLEMENTPRICE":496.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":502.9,"LOWESTPRICE":496.6},{"OPENINTEREST":47,"HIGHESTPRICE":492,"TURNOVER":294.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":492,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.9,"OPENPRICE":490.1,"ZD1_CHG":-12.9,"SETTLEMENTPRICE":491,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":504.9,"LOWESTPRICE":490.1},{"OPENINTEREST":99,"HIGHESTPRICE":499,"TURNOVER":344.56,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":489.6,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.9,"OPENPRICE":499,"ZD1_CHG":-10.5,"SETTLEMENTPRICE":492.2,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":500.1,"LOWESTPRICE":489.5},{"OPENINTEREST":70,"HIGHESTPRICE":507.9,"TURNOVER":197.94,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":489.1,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.5,"OPENPRICE":507.9,"ZD1_CHG":-6.2,"SETTLEMENTPRICE":494.8,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":495.3,"LOWESTPRICE":489.1},{"OPENINTEREST":75886,"HIGHESTPRICE":"","TURNOVER":10993902.63,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":201650,"OPENINTERESTCHG":-2538,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":43638,"HIGHESTPRICE":4857,"TURNOVER":579378.172,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4581,"VOLUME":122953,"OPENINTERESTCHG":-1393,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":30,"OPENPRICE":4800,"ZD1_CHG":-101,"SETTLEMENTPRICE":4712,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4682,"LOWESTPRICE":4580},{"OPENINTEREST":33954,"HIGHESTPRICE":4651,"TURNOVER":237749.594,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4394,"VOLUME":52769,"OPENINTERESTCHG":-1036,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":24,"OPENPRICE":4581,"ZD1_CHG":-87,"SETTLEMENTPRICE":4505,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4481,"LOWESTPRICE":4390},{"OPENINTEREST":25806,"HIGHESTPRICE":4469,"TURNOVER":103560.658,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4238,"VOLUME":23897,"OPENINTERESTCHG":2750,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":15,"OPENPRICE":4445,"ZD1_CHG":-80,"SETTLEMENTPRICE":4333,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4318,"LOWESTPRICE":4226},{"OPENINTEREST":1684,"HIGHESTPRICE":4332,"TURNOVER":11048.053,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4119,"VOLUME":2630,"OPENINTERESTCHG":82,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":11,"OPENPRICE":4295,"ZD1_CHG":-70,"SETTLEMENTPRICE":4200,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4189,"LOWESTPRICE":4110},{"OPENINTEREST":699,"HIGHESTPRICE":4305,"TURNOVER":4490.864,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4029,"VOLUME":1096,"OPENINTERESTCHG":50,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-28,"OPENPRICE":4245,"ZD1_CHG":-96,"SETTLEMENTPRICE":4097,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4125,"LOWESTPRICE":4018},{"OPENINTEREST":103,"HIGHESTPRICE":4194,"TURNOVER":36.152,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3979,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-42,"OPENPRICE":4177,"ZD1_CHG":-79,"SETTLEMENTPRICE":4016,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4058,"LOWESTPRICE":3896},{"OPENINTEREST":76,"HIGHESTPRICE":4114,"TURNOVER":23.868,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3955,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":13,"OPENPRICE":4114,"ZD1_CHG":-10,"SETTLEMENTPRICE":3978,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3965,"LOWESTPRICE":3931},{"OPENINTEREST":24,"HIGHESTPRICE":4078,"TURNOVER":23.808,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3946,"VOLUME":6,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-32,"OPENPRICE":4078,"ZD1_CHG":-54,"SETTLEMENTPRICE":3968,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4000,"LOWESTPRICE":3946},{"OPENINTEREST":79,"HIGHESTPRICE":4072,"TURNOVER":51.921,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3898,"VOLUME":13,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":20,"OPENPRICE":4035,"ZD1_CHG":-75,"SETTLEMENTPRICE":3993,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3973,"LOWESTPRICE":3883},{"OPENINTEREST":20,"HIGHESTPRICE":4012,"TURNOVER":19.55,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3891,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":20,"OPENPRICE":4012,"ZD1_CHG":1,"SETTLEMENTPRICE":3910,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3878},{"OPENINTEREST":19,"HIGHESTPRICE":4020,"TURNOVER":54.509,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3878,"VOLUME":14,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-39,"OPENPRICE":4020,"ZD1_CHG":-54,"SETTLEMENTPRICE":3893,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":3770},{"OPENINTEREST":7,"HIGHESTPRICE":3913,"TURNOVER":75.537,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3913,"VOLUME":20,"OPENINTERESTCHG":7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-156,"OPENPRICE":3641,"ZD1_CHG":-19,"SETTLEMENTPRICE":3776,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":3641},{"OPENINTEREST":106109,"HIGHESTPRICE":"","TURNOVER":936512.686,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":203418,"OPENINTERESTCHG":475,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":147925,"HIGHESTPRICE":3683,"TURNOVER":2763389.387,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3397,"VOLUME":783846,"OPENINTERESTCHG":-12075,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-50,"OPENPRICE":3654,"ZD1_CHG":-178,"SETTLEMENTPRICE":3525,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3575,"LOWESTPRICE":3392},{"OPENINTEREST":43668,"HIGHESTPRICE":3598,"TURNOVER":219455.621,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":63792,"OPENINTERESTCHG":-2542,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-62,"OPENPRICE":3578,"ZD1_CHG":-175,"SETTLEMENTPRICE":3440,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3502,"LOWESTPRICE":3321},{"OPENINTEREST":123010,"HIGHESTPRICE":3518,"TURNOVER":588451.946,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3269,"VOLUME":174443,"OPENINTERESTCHG":6314,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-55,"OPENPRICE":3495,"ZD1_CHG":-159,"SETTLEMENTPRICE":3373,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3428,"LOWESTPRICE":3256},{"OPENINTEREST":31705,"HIGHESTPRICE":3436,"TURNOVER":52879.488,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3197,"VOLUME":15972,"OPENINTERESTCHG":1702,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-37,"OPENPRICE":3408,"ZD1_CHG":-150,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":3151},{"OPENINTEREST":47126,"HIGHESTPRICE":3355,"TURNOVER":155481.237,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3129,"VOLUME":48286,"OPENINTERESTCHG":-2915,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-60,"OPENPRICE":3335,"ZD1_CHG":-151,"SETTLEMENTPRICE":3220,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3280,"LOWESTPRICE":3120},{"OPENINTEREST":1086,"HIGHESTPRICE":3309,"TURNOVER":5980.437,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3081,"VOLUME":1870,"OPENINTERESTCHG":-151,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-36,"OPENPRICE":3284,"ZD1_CHG":-153,"SETTLEMENTPRICE":3198,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3234,"LOWESTPRICE":3074},{"OPENINTEREST":3512,"HIGHESTPRICE":3272,"TURNOVER":14098.743,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3056,"VOLUME":4522,"OPENINTERESTCHG":335,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-88,"OPENPRICE":3239,"ZD1_CHG":-149,"SETTLEMENTPRICE":3117,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3205,"LOWESTPRICE":3047},{"OPENINTEREST":335,"HIGHESTPRICE":3238,"TURNOVER":581.105,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3036,"VOLUME":187,"OPENINTERESTCHG":35,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-67,"OPENPRICE":3223,"ZD1_CHG":-138,"SETTLEMENTPRICE":3107,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3174,"LOWESTPRICE":3030},{"OPENINTEREST":2672,"HIGHESTPRICE":3223,"TURNOVER":8126.225,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3025,"VOLUME":2627,"OPENINTERESTCHG":184,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-64,"OPENPRICE":3187,"ZD1_CHG":-132,"SETTLEMENTPRICE":3093,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3157,"LOWESTPRICE":3013},{"OPENINTEREST":530,"HIGHESTPRICE":3193,"TURNOVER":1223.686,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3010,"VOLUME":396,"OPENINTERESTCHG":48,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-49,"OPENPRICE":3186,"ZD1_CHG":-129,"SETTLEMENTPRICE":3090,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3139,"LOWESTPRICE":3010},{"OPENINTEREST":676,"HIGHESTPRICE":3186,"TURNOVER":1326.645,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3011,"VOLUME":431,"OPENINTERESTCHG":12,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-53,"OPENPRICE":3164,"ZD1_CHG":-120,"SETTLEMENTPRICE":3078,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3131,"LOWESTPRICE":3003},{"OPENINTEREST":42,"HIGHESTPRICE":3155,"TURNOVER":206.438,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2999,"VOLUME":68,"OPENINTERESTCHG":42,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-96,"OPENPRICE":3155,"ZD1_CHG":-132,"SETTLEMENTPRICE":3035,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3131,"LOWESTPRICE":2999},{"OPENINTEREST":402287,"HIGHESTPRICE":"","TURNOVER":3811200.958,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1096440,"OPENINTERESTCHG":-9011,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2825,"HIGHESTPRICE":4486,"TURNOVER":3724.436,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4363,"VOLUME":845,"OPENINTERESTCHG":-619,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":10,"OPENPRICE":4450,"ZD1_CHG":-34,"SETTLEMENTPRICE":4407,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4397,"LOWESTPRICE":4323},{"OPENINTEREST":174394,"HIGHESTPRICE":4238,"TURNOVER":1409689.968,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4102,"VOLUME":341067,"OPENINTERESTCHG":-6388,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":26,"OPENPRICE":4205,"ZD1_CHG":-5,"SETTLEMENTPRICE":4133,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4107,"LOWESTPRICE":4065},{"OPENINTEREST":164998,"HIGHESTPRICE":4079,"TURNOVER":365079.182,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3955,"VOLUME":91643,"OPENINTERESTCHG":6503,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":4050,"ZD1_CHG":-22,"SETTLEMENTPRICE":3983,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3977,"LOWESTPRICE":3926},{"OPENINTEREST":72394,"HIGHESTPRICE":3960,"TURNOVER":54721.581,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3818,"VOLUME":14192,"OPENINTERESTCHG":820,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":3918,"ZD1_CHG":-37,"SETTLEMENTPRICE":3855,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3855,"LOWESTPRICE":3788},{"OPENINTEREST":70201,"HIGHESTPRICE":3801,"TURNOVER":155970.075,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3689,"VOLUME":42015,"OPENINTERESTCHG":-1737,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-16,"OPENPRICE":3788,"ZD1_CHG":-39,"SETTLEMENTPRICE":3712,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3728,"LOWESTPRICE":3660},{"OPENINTEREST":6698,"HIGHESTPRICE":3720,"TURNOVER":24267.079,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3585,"VOLUME":6724,"OPENINTERESTCHG":30,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-9,"OPENPRICE":3667,"ZD1_CHG":-33,"SETTLEMENTPRICE":3609,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3618,"LOWESTPRICE":3562},{"OPENINTEREST":873,"HIGHESTPRICE":3669,"TURNOVER":1454.257,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3569,"VOLUME":403,"OPENINTERESTCHG":197,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3669,"ZD1_CHG":-35,"SETTLEMENTPRICE":3608,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3604,"LOWESTPRICE":3548},{"OPENINTEREST":737,"HIGHESTPRICE":3674,"TURNOVER":194.77,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3561,"VOLUME":54,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":13,"OPENPRICE":3662,"ZD1_CHG":-32,"SETTLEMENTPRICE":3606,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3593,"LOWESTPRICE":3559},{"OPENINTEREST":177,"HIGHESTPRICE":3651,"TURNOVER":144.033,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3571,"VOLUME":40,"OPENINTERESTCHG":-8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3581,"ZD1_CHG":-27,"SETTLEMENTPRICE":3600,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3598,"LOWESTPRICE":3557},{"OPENINTEREST":184,"HIGHESTPRICE":3669,"TURNOVER":122.509,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3578,"VOLUME":34,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-2,"OPENPRICE":3600,"ZD1_CHG":-27,"SETTLEMENTPRICE":3603,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3605,"LOWESTPRICE":3558},{"OPENINTEREST":860,"HIGHESTPRICE":3696,"TURNOVER":358.869,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3564,"VOLUME":100,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-15,"OPENPRICE":3696,"ZD1_CHG":-39,"SETTLEMENTPRICE":3588,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3603,"LOWESTPRICE":3556},{"OPENINTEREST":5,"HIGHESTPRICE":3631,"TURNOVER":28.554,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3559,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-29,"OPENPRICE":3631,"ZD1_CHG":-39,"SETTLEMENTPRICE":3569,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3598,"LOWESTPRICE":3542},{"OPENINTEREST":305,"HIGHESTPRICE":3609,"TURNOVER":180.832,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3540,"VOLUME":51,"OPENINTERESTCHG":-12,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3600,"ZD1_CHG":-13,"SETTLEMENTPRICE":3545,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3553,"LOWESTPRICE":3526},{"OPENINTEREST":406,"HIGHESTPRICE":3530,"TURNOVER":222.142,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3463,"VOLUME":64,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3521,"ZD1_CHG":-6,"SETTLEMENTPRICE":3470,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3469,"LOWESTPRICE":3434},{"OPENINTEREST":74,"HIGHESTPRICE":3519,"TURNOVER":87.012,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3437,"VOLUME":25,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":3511,"ZD1_CHG":-35,"SETTLEMENTPRICE":3480,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3472,"LOWESTPRICE":3425},{"OPENINTEREST":44,"HIGHESTPRICE":3510,"TURNOVER":48.847,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3470,"VOLUME":14,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":19,"OPENPRICE":3490,"ZD1_CHG":0,"SETTLEMENTPRICE":3489,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3470,"LOWESTPRICE":3450},{"OPENINTEREST":495175,"HIGHESTPRICE":"","TURNOVER":2016294.146,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":497279,"OPENINTERESTCHG":-1213,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":972,"HIGHESTPRICE":12900,"TURNOVER":792.415,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12525,"VOLUME":124,"OPENINTERESTCHG":-60,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":100,"OPENPRICE":12725,"ZD1_CHG":-155,"SETTLEMENTPRICE":12780,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12680,"LOWESTPRICE":12525},{"OPENINTEREST":48181,"HIGHESTPRICE":12945,"TURNOVER":1126184.54,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12570,"VOLUME":176357,"OPENINTERESTCHG":-3696,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":12800,"ZD1_CHG":-170,"SETTLEMENTPRICE":12770,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12740,"LOWESTPRICE":12545},{"OPENINTEREST":48433,"HIGHESTPRICE":12895,"TURNOVER":292917.87,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12555,"VOLUME":46060,"OPENINTERESTCHG":992,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":12705,"ZD1_CHG":-135,"SETTLEMENTPRICE":12715,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12690,"LOWESTPRICE":12520},{"OPENINTEREST":16866,"HIGHESTPRICE":12865,"TURNOVER":48312.0625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12535,"VOLUME":7620,"OPENINTERESTCHG":44,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":65,"OPENPRICE":12675,"ZD1_CHG":-80,"SETTLEMENTPRICE":12680,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12615,"LOWESTPRICE":12510},{"OPENINTEREST":571,"HIGHESTPRICE":12825,"TURNOVER":1451.8875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12500,"VOLUME":229,"OPENINTERESTCHG":17,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":12790,"ZD1_CHG":-75,"SETTLEMENTPRICE":12680,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12575,"LOWESTPRICE":12500},{"OPENINTEREST":4921,"HIGHESTPRICE":12800,"TURNOVER":16482.1675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12475,"VOLUME":2620,"OPENINTERESTCHG":47,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":12610,"ZD1_CHG":-110,"SETTLEMENTPRICE":12580,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12585,"LOWESTPRICE":12450},{"OPENINTEREST":51,"HIGHESTPRICE":12735,"TURNOVER":31.7075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12520,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":125,"OPENPRICE":12735,"ZD1_CHG":-35,"SETTLEMENTPRICE":12680,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12555,"LOWESTPRICE":12520},{"OPENINTEREST":29,"HIGHESTPRICE":12855,"TURNOVER":50.63,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12515,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":12755,"ZD1_CHG":-65,"SETTLEMENTPRICE":12655,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12580,"LOWESTPRICE":12500},{"OPENINTEREST":62,"HIGHESTPRICE":12780,"TURNOVER":75.785,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12520,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":15,"OPENPRICE":12575,"ZD1_CHG":-95,"SETTLEMENTPRICE":12630,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12615,"LOWESTPRICE":12520},{"OPENINTEREST":286,"HIGHESTPRICE":12775,"TURNOVER":239.98,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12565,"VOLUME":38,"OPENINTERESTCHG":11,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-50,"OPENPRICE":12700,"ZD1_CHG":-115,"SETTLEMENTPRICE":12630,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12680,"LOWESTPRICE":12505},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12560,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-135,"OPENPRICE":"","ZD1_CHG":-135,"SETTLEMENTPRICE":12560,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12695,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12520,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":12520,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12520,"LOWESTPRICE":""},{"OPENINTEREST":120385,"HIGHESTPRICE":"","TURNOVER":1486539.045,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":233073,"OPENINTERESTCHG":-2645,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":172,"HIGHESTPRICE":16390,"TURNOVER":163.9,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16390,"VOLUME":10,"OPENINTERESTCHG":-7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-45,"OPENPRICE":16390,"ZD1_CHG":-45,"SETTLEMENTPRICE":16390,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16435,"LOWESTPRICE":16390},{"OPENINTEREST":86613,"HIGHESTPRICE":16590,"TURNOVER":3272750.37,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16295,"VOLUME":199314,"OPENINTERESTCHG":-1068,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-40,"OPENPRICE":16395,"ZD1_CHG":-165,"SETTLEMENTPRICE":16420,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16460,"LOWESTPRICE":16270},{"OPENINTEREST":270,"HIGHESTPRICE":16600,"TURNOVER":5049.585,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16320,"VOLUME":307,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":20,"OPENPRICE":16355,"ZD1_CHG":-105,"SETTLEMENTPRICE":16445,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16425,"LOWESTPRICE":16300},{"OPENINTEREST":4771,"HIGHESTPRICE":16620,"TURNOVER":59506.61,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16325,"VOLUME":3617,"OPENINTERESTCHG":76,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-35,"OPENPRICE":16420,"ZD1_CHG":-160,"SETTLEMENTPRICE":16450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16485,"LOWESTPRICE":16315},{"OPENINTEREST":75621,"HIGHESTPRICE":17465,"TURNOVER":1167679.415,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17170,"VOLUME":67377,"OPENINTERESTCHG":1402,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-50,"OPENPRICE":17295,"ZD1_CHG":-210,"SETTLEMENTPRICE":17330,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17380,"LOWESTPRICE":17165},{"OPENINTEREST":103,"HIGHESTPRICE":17455,"TURNOVER":954.915,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17240,"VOLUME":55,"OPENINTERESTCHG":-7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":17330,"ZD1_CHG":-120,"SETTLEMENTPRICE":17360,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17360,"LOWESTPRICE":17240},{"OPENINTEREST":42,"HIGHESTPRICE":17470,"TURNOVER":434.08,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17220,"VOLUME":25,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-15,"OPENPRICE":17350,"ZD1_CHG":-155,"SETTLEMENTPRICE":17360,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17375,"LOWESTPRICE":17215},{"OPENINTEREST":6266,"HIGHESTPRICE":17495,"TURNOVER":54052.255,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17225,"VOLUME":3115,"OPENINTERESTCHG":879,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-25,"OPENPRICE":17325,"ZD1_CHG":-150,"SETTLEMENTPRICE":17350,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17375,"LOWESTPRICE":17200},{"OPENINTEREST":47,"HIGHESTPRICE":17415,"TURNOVER":139.01,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17410,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":5,"OPENPRICE":17325,"ZD1_CHG":40,"SETTLEMENTPRICE":17375,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17370,"LOWESTPRICE":17325},{"OPENINTEREST":21,"HIGHESTPRICE":17435,"TURNOVER":329.44,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17260,"VOLUME":19,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-80,"OPENPRICE":17340,"ZD1_CHG":-155,"SETTLEMENTPRICE":17335,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17415,"LOWESTPRICE":17250},{"OPENINTEREST":173926,"HIGHESTPRICE":"","TURNOVER":4561059.58,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":273847,"OPENINTERESTCHG":1282,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":760,"HIGHESTPRICE":14300,"TURNOVER":1697.15,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14100,"VOLUME":120,"OPENINTERESTCHG":-40,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-45,"OPENPRICE":14130,"ZD1_CHG":-85,"SETTLEMENTPRICE":14140,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14185,"LOWESTPRICE":14100},{"OPENINTEREST":28307,"HIGHESTPRICE":14420,"TURNOVER":912447.095,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14095,"VOLUME":64085,"OPENINTERESTCHG":-3674,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":10,"OPENPRICE":14160,"ZD1_CHG":-130,"SETTLEMENTPRICE":14235,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14225,"LOWESTPRICE":14075},{"OPENINTEREST":34024,"HIGHESTPRICE":14510,"TURNOVER":544838.105,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":38043,"OPENINTERESTCHG":2434,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":10,"OPENPRICE":14235,"ZD1_CHG":-130,"SETTLEMENTPRICE":14320,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14310,"LOWESTPRICE":14145},{"OPENINTEREST":17977,"HIGHESTPRICE":14705,"TURNOVER":159934.23,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14385,"VOLUME":11012,"OPENINTERESTCHG":1241,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":14450,"ZD1_CHG":-130,"SETTLEMENTPRICE":14520,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14360},{"OPENINTEREST":13119,"HIGHESTPRICE":14670,"TURNOVER":95058.9,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14360,"VOLUME":6558,"OPENINTERESTCHG":1183,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-15,"OPENPRICE":14400,"ZD1_CHG":-150,"SETTLEMENTPRICE":14495,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14510,"LOWESTPRICE":14340},{"OPENINTEREST":14967,"HIGHESTPRICE":14645,"TURNOVER":45511.75,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14320,"VOLUME":3145,"OPENINTERESTCHG":19,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-10,"OPENPRICE":14420,"ZD1_CHG":-160,"SETTLEMENTPRICE":14470,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14480,"LOWESTPRICE":14295},{"OPENINTEREST":10,"HIGHESTPRICE":14555,"TURNOVER":72.445,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-15,"OPENPRICE":14425,"ZD1_CHG":55,"SETTLEMENTPRICE":14485,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14500,"LOWESTPRICE":14425},{"OPENINTEREST":14,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14375,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-160,"OPENPRICE":"","ZD1_CHG":-160,"SETTLEMENTPRICE":14375,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":""},{"OPENINTEREST":15,"HIGHESTPRICE":14510,"TURNOVER":14.51,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14510,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-110,"OPENPRICE":14510,"ZD1_CHG":-110,"SETTLEMENTPRICE":14510,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14620,"LOWESTPRICE":14510},{"OPENINTEREST":24,"HIGHESTPRICE":14630,"TURNOVER":29.26,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14630,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":75,"OPENPRICE":14630,"ZD1_CHG":75,"SETTLEMENTPRICE":14630,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":14630},{"OPENINTEREST":15,"HIGHESTPRICE":14715,"TURNOVER":14.715,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14715,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":30,"OPENPRICE":14715,"ZD1_CHG":30,"SETTLEMENTPRICE":14715,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14685,"LOWESTPRICE":14715},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14545,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-100,"OPENPRICE":"","ZD1_CHG":-100,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14645,"LOWESTPRICE":""},{"OPENINTEREST":109235,"HIGHESTPRICE":"","TURNOVER":1759618.16,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":122972,"OPENINTERESTCHG":1160,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":110,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4660,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4660,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4660,"LOWESTPRICE":""},{"OPENINTEREST":183886,"HIGHESTPRICE":4696,"TURNOVER":982285.92,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4654,"VOLUME":210187,"OPENINTERESTCHG":-10571,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":4672,"ZD1_CHG":-50,"SETTLEMENTPRICE":4672,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4704,"LOWESTPRICE":4652},{"OPENINTEREST":232,"HIGHESTPRICE":4712,"TURNOVER":854.746,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4680,"VOLUME":182,"OPENINTERESTCHG":-8,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4686,"ZD1_CHG":-28,"SETTLEMENTPRICE":4696,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4708,"LOWESTPRICE":4676},{"OPENINTEREST":173461,"HIGHESTPRICE":4720,"TURNOVER":348004,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4680,"VOLUME":74043,"OPENINTERESTCHG":6363,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4696,"ZD1_CHG":-36,"SETTLEMENTPRICE":4700,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4716,"LOWESTPRICE":4680},{"OPENINTEREST":2121,"HIGHESTPRICE":4740,"TURNOVER":1726.86,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4708,"VOLUME":366,"OPENINTERESTCHG":163,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":4716,"ZD1_CHG":-28,"SETTLEMENTPRICE":4718,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4736,"LOWESTPRICE":4706},{"OPENINTEREST":73646,"HIGHESTPRICE":4926,"TURNOVER":121454.222,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4892,"VOLUME":24764,"OPENINTERESTCHG":3687,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4882,"ZD1_CHG":-24,"SETTLEMENTPRICE":4904,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4916,"LOWESTPRICE":4882},{"OPENINTEREST":49,"HIGHESTPRICE":4926,"TURNOVER":19.674,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4912,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":4920,"ZD1_CHG":-10,"SETTLEMENTPRICE":4918,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4922,"LOWESTPRICE":4912},{"OPENINTEREST":2037,"HIGHESTPRICE":4948,"TURNOVER":975.88,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4924,"VOLUME":198,"OPENINTERESTCHG":32,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4926,"ZD1_CHG":-10,"SETTLEMENTPRICE":4928,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4934,"LOWESTPRICE":4916},{"OPENINTEREST":196,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4954,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":"","ZD1_CHG":-8,"SETTLEMENTPRICE":4954,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4962,"LOWESTPRICE":""},{"OPENINTEREST":3102,"HIGHESTPRICE":4982,"TURNOVER":1636.676,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4956,"VOLUME":330,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4930,"ZD1_CHG":-12,"SETTLEMENTPRICE":4958,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4968,"LOWESTPRICE":4930},{"OPENINTEREST":93,"HIGHESTPRICE":5100,"TURNOVER":75.032,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4974,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":20,"OPENPRICE":5100,"ZD1_CHG":-8,"SETTLEMENTPRICE":5002,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4982,"LOWESTPRICE":4968},{"OPENINTEREST":60,"HIGHESTPRICE":5002,"TURNOVER":144.404,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4984,"VOLUME":29,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4960,"ZD1_CHG":-2,"SETTLEMENTPRICE":4978,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4986,"LOWESTPRICE":4960},{"OPENINTEREST":438993,"HIGHESTPRICE":"","TURNOVER":1457177.414,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":310118,"OPENINTERESTCHG":-333,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":61,"HIGHESTPRICE":3888,"TURNOVER":464.632,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3854,"VOLUME":30,"OPENINTERESTCHG":-29,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-28,"OPENPRICE":3888,"ZD1_CHG":-44,"SETTLEMENTPRICE":3870,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3898,"LOWESTPRICE":3854},{"OPENINTEREST":5471,"HIGHESTPRICE":3926,"TURNOVER":41194.352,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":2642,"OPENINTERESTCHG":-39,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-32,"OPENPRICE":3920,"ZD1_CHG":-48,"SETTLEMENTPRICE":3898,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3930,"LOWESTPRICE":3880},{"OPENINTEREST":17937,"HIGHESTPRICE":3930,"TURNOVER":41056.528,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3896,"VOLUME":2627,"OPENINTERESTCHG":871,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-24,"OPENPRICE":3924,"ZD1_CHG":-34,"SETTLEMENTPRICE":3906,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3930,"LOWESTPRICE":3892},{"OPENINTEREST":253,"HIGHESTPRICE":3934,"TURNOVER":19483.48,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3908,"VOLUME":1244,"OPENINTERESTCHG":-19,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":3928,"ZD1_CHG":-28,"SETTLEMENTPRICE":3914,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3936,"LOWESTPRICE":3900},{"OPENINTEREST":64,"HIGHESTPRICE":3928,"TURNOVER":109.672,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3916,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":3928,"ZD1_CHG":-22,"SETTLEMENTPRICE":3916,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3938,"LOWESTPRICE":3912},{"OPENINTEREST":4,"HIGHESTPRICE":3968,"TURNOVER":15.872,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3968,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":3968,"ZD1_CHG":-18,"SETTLEMENTPRICE":3968,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":3968},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4006,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-26,"OPENPRICE":"","ZD1_CHG":-26,"SETTLEMENTPRICE":4006,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4032,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-68,"OPENPRICE":"","ZD1_CHG":-68,"SETTLEMENTPRICE":3990,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4058,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4016,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-42,"OPENPRICE":"","ZD1_CHG":-42,"SETTLEMENTPRICE":4016,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4058,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3998,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-56,"OPENPRICE":"","ZD1_CHG":-56,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4054,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4022,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-34,"OPENPRICE":"","ZD1_CHG":-34,"SETTLEMENTPRICE":4022,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4056,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4046,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":4046,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4052,"LOWESTPRICE":""},{"OPENINTEREST":23793,"HIGHESTPRICE":"","TURNOVER":102324.536,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6551,"OPENINTERESTCHG":785,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6551,"HIGHESTPRICE":2935,"TURNOVER":25243.155,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2920.5,"VOLUME":1740,"OPENINTERESTCHG":-711,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":45.5,"OPENPRICE":2852,"ZD1_CHG":64.5,"SETTLEMENTPRICE":2901.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2856,"LOWESTPRICE":2850},{"OPENINTEREST":12150,"HIGHESTPRICE":2069,"TURNOVER":20841.9175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2056,"VOLUME":2038,"OPENINTERESTCHG":266,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":29.5,"OPENPRICE":2000,"ZD1_CHG":40.5,"SETTLEMENTPRICE":2045,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2015.5,"LOWESTPRICE":1987.5},{"OPENINTEREST":24170,"HIGHESTPRICE":1819,"TURNOVER":155138.275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1803,"VOLUME":17369,"OPENINTERESTCHG":2936,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":36.5,"OPENPRICE":1740,"ZD1_CHG":53.5,"SETTLEMENTPRICE":1786,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1749.5,"LOWESTPRICE":1711.5},{"OPENINTEREST":181,"HIGHESTPRICE":1971.5,"TURNOVER":893.46,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1945.5,"VOLUME":92,"OPENINTERESTCHG":29,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23,"OPENPRICE":1901.5,"ZD1_CHG":26.5,"SETTLEMENTPRICE":1942,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1919,"LOWESTPRICE":1901.5},{"OPENINTEREST":1530,"HIGHESTPRICE":2124.5,"TURNOVER":5033.5025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2124,"VOLUME":480,"OPENINTERESTCHG":184,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":29,"OPENPRICE":2049,"ZD1_CHG":56,"SETTLEMENTPRICE":2097,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2068,"LOWESTPRICE":2041},{"OPENINTEREST":48,"HIGHESTPRICE":2171.5,"TURNOVER":331.3975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2115.5,"VOLUME":31,"OPENINTERESTCHG":19,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":20.5,"OPENPRICE":2120,"ZD1_CHG":-2,"SETTLEMENTPRICE":2138,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2117.5,"LOWESTPRICE":2102.5},{"OPENINTEREST":644,"HIGHESTPRICE":1586,"TURNOVER":353.1225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1575,"VOLUME":45,"OPENINTERESTCHG":-4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":13,"OPENPRICE":1550,"ZD1_CHG":19,"SETTLEMENTPRICE":1569,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1556,"LOWESTPRICE":1544.5},{"OPENINTEREST":168,"HIGHESTPRICE":1836,"TURNOVER":236.265,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1816,"VOLUME":26,"OPENINTERESTCHG":15,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-0.5,"OPENPRICE":1810,"ZD1_CHG":-1.5,"SETTLEMENTPRICE":1817,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1817.5,"LOWESTPRICE":1794},{"OPENINTEREST":45442,"HIGHESTPRICE":"","TURNOVER":208071.095,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21821,"OPENINTERESTCHG":2734,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10917744,"HIGHESTPRICE":"","TURNOVER":104267055.4035,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7545038,"OPENINTERESTCHG":172674,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":14185,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":10,"OPENINTERESTCHG":"","PRODUCTID":"nrefp","PRODUCTNAME":"20号胶期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":14185},{"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":"2609","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"140","o_code":"0000","update_date":"20260803 15:29:04","o_curmetalindex":[{"PRECLOSEPRICE":5414.6,"HIGHESTPRICE":5441.97,"LASTPRICE":5432.8,"SETTLEMENTPRICE":5419.03,"CLOSEPRICE":5432.8,"TRADINGDAY":"20260803","UPDOWN1":13.74,"LOWESTPRICE":5399.42,"UPDOWN2":-0.03,"AVGPRICE":5417.3,"OPENPRICE":5412.54,"UPDOWN":18.2}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":106490,"TURNOVER":814.9521095,"PRODUCTGROUPID":"cu","YEARVOLUME":4066.7913,"YEARTURNOVER":208256.4088805,"VOLUME":154250,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":104080,"AVGPRICE":105666.4},{"HIGHESTPRICE":94820,"TURNOVER":39.5378255,"PRODUCTGROUPID":"bc","YEARVOLUME":132.5555,"YEARTURNOVER":6054.023588,"VOLUME":8403,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":92900,"AVGPRICE":94104.071},{"HIGHESTPRICE":23695,"TURNOVER":345.0037525,"PRODUCTGROUPID":"al","YEARVOLUME":8035.0412,"YEARTURNOVER":97541.01437575,"VOLUME":292703,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23300,"AVGPRICE":23573.64},{"HIGHESTPRICE":25450,"TURNOVER":303.8298845,"PRODUCTGROUPID":"zn","YEARVOLUME":2963.8881,"YEARTURNOVER":36317.9122315,"VOLUME":241634,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24925,"AVGPRICE":25147.941},{"HIGHESTPRICE":15720,"TURNOVER":89.0067955,"PRODUCTGROUPID":"pb","YEARVOLUME":1284.2477,"YEARTURNOVER":10615.1109495,"VOLUME":115263,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15270,"AVGPRICE":15444.123},{"HIGHESTPRICE":134450,"TURNOVER":374.7352829,"PRODUCTGROUPID":"ni","YEARVOLUME":8482.9138,"YEARTURNOVER":118545.7774255,"VOLUME":286760,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128680,"AVGPRICE":130679.064},{"HIGHESTPRICE":429070,"TURNOVER":1041.1324165,"PRODUCTGROUPID":"sn","YEARVOLUME":5307.5354,"YEARTURNOVER":212583.9749495,"VOLUME":244413,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":420260,"AVGPRICE":425972.602},{"HIGHESTPRICE":2823,"TURNOVER":122.1311722,"PRODUCTGROUPID":"ao","YEARVOLUME":7268.0001,"YEARTURNOVER":41136.2051714,"VOLUME":231187,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2595,"AVGPRICE":2641.394},{"HIGHESTPRICE":23435,"TURNOVER":25.7621355,"PRODUCTGROUPID":"ad","YEARVOLUME":180.3317,"YEARTURNOVER":4165.692843,"VOLUME":11065,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23115,"AVGPRICE":23282.545},{"HIGHESTPRICE":900,"TURNOVER":2127.1810592,"PRODUCTGROUPID":"au","YEARVOLUME":5113.522,"YEARTURNOVER":525857.513897,"VOLUME":240777,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":875.88,"AVGPRICE":883.465},{"HIGHESTPRICE":14480,"TURNOVER":1735.75205625,"PRODUCTGROUPID":"ag","YEARVOLUME":19228.9323,"YEARTURNOVER":556867.6313667,"VOLUME":819796,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13928,"AVGPRICE":14115.317},{"HIGHESTPRICE":3088,"TURNOVER":339.1837513,"PRODUCTGROUPID":"rb","YEARVOLUME":12301.4137,"YEARTURNOVER":38548.008305,"VOLUME":1133180,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2886,"AVGPRICE":2993.203},{"HIGHESTPRICE":3299,"TURNOVER":0.0039049,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3419,"YEARTURNOVER":4.5202943,"VOLUME":12,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3235,"AVGPRICE":3254.083},{"HIGHESTPRICE":3260,"TURNOVER":193.9485501,"PRODUCTGROUPID":"hc","YEARVOLUME":7007.232,"YEARTURNOVER":23299.6679713,"VOLUME":604422,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3144,"AVGPRICE":3208.827},{"HIGHESTPRICE":14710,"TURNOVER":141.274819,"PRODUCTGROUPID":"ss","YEARVOLUME":4157.7904,"YEARTURNOVER":30251.632696,"VOLUME":194004,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14405,"AVGPRICE":14564.114},{"HIGHESTPRICE":568,"TURNOVER":1099.390263,"PRODUCTGROUPID":"sc","YEARVOLUME":2154.9742,"YEARTURNOVER":124737.455592,"VOLUME":201650,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":480.1,"AVGPRICE":545.197},{"HIGHESTPRICE":4857,"TURNOVER":93.6512686,"PRODUCTGROUPID":"lu","YEARVOLUME":2102.4546,"YEARTURNOVER":8839.6523658,"VOLUME":203418,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3641,"AVGPRICE":4603.883},{"HIGHESTPRICE":3683,"TURNOVER":381.1200958,"PRODUCTGROUPID":"fu","YEARVOLUME":13247.9351,"YEARTURNOVER":47007.8943591,"VOLUME":1096440,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2999,"AVGPRICE":3475.978},{"HIGHESTPRICE":4486,"TURNOVER":201.6294146,"PRODUCTGROUPID":"bu","YEARVOLUME":9181.907,"YEARTURNOVER":37180.4917602,"VOLUME":497279,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3425,"AVGPRICE":4054.654},{"HIGHESTPRICE":12945,"TURNOVER":148.6539045,"PRODUCTGROUPID":"br","YEARVOLUME":5498.7215,"YEARTURNOVER":40579.43742525,"VOLUME":233073,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12450,"AVGPRICE":12755.995},{"HIGHESTPRICE":17495,"TURNOVER":456.105958,"PRODUCTGROUPID":"ru","YEARVOLUME":4875.2153,"YEARTURNOVER":82726.8111225,"VOLUME":273847,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16270,"AVGPRICE":16655.503},{"HIGHESTPRICE":14715,"TURNOVER":175.961816,"PRODUCTGROUPID":"nr","YEARVOLUME":1738.5863,"YEARTURNOVER":24857.544018,"VOLUME":122972,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14075,"AVGPRICE":14309.096},{"HIGHESTPRICE":5100,"TURNOVER":145.7177414,"PRODUCTGROUPID":"sp","YEARVOLUME":4343.9186,"YEARTURNOVER":22039.7661016,"VOLUME":310118,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4652,"AVGPRICE":4698.784},{"HIGHESTPRICE":3968,"TURNOVER":10.2324536,"PRODUCTGROUPID":"op","YEARVOLUME":76.5296,"YEARTURNOVER":1240.4303728,"VOLUME":6551,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3854,"AVGPRICE":3904.92},{"HIGHESTPRICE":2935,"TURNOVER":20.8071095,"PRODUCTGROUPID":"ec","YEARVOLUME":513.1527,"YEARTURNOVER":5314.36576815,"VOLUME":21821,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1544.5,"AVGPRICE":1907.072},{"HIGHESTPRICE":"","TURNOVER":10426.70554035,"PRODUCTGROUPID":"","YEARVOLUME":129264.932,"YEARTURNOVER":2304568.94383035,"VOLUME":7545038,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8204","o_trade_day":"8212","report_date":"20260803"}