{"o_IMChangeDate":"20150813","showlength":"1","o_day":"05","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":44450,"HIGHESTPRICE":107620,"TURNOVER":764463.2,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107450,"VOLUME":14260,"OPENINTERESTCHG":-3315,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":640,"OPENPRICE":107460,"ZD1_CHG":880,"SETTLEMENTPRICE":107210,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":106570,"LOWESTPRICE":106780},{"OPENINTEREST":216692,"HIGHESTPRICE":107550,"TURNOVER":5349005.975,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107340,"VOLUME":99814,"OPENINTERESTCHG":7162,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":850,"OPENPRICE":107490,"ZD1_CHG":1020,"SETTLEMENTPRICE":107170,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":106320,"LOWESTPRICE":106620},{"OPENINTEREST":133467,"HIGHESTPRICE":107420,"TURNOVER":2604694.965,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107230,"VOLUME":48662,"OPENINTERESTCHG":4360,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":840,"OPENPRICE":107400,"ZD1_CHG":1020,"SETTLEMENTPRICE":107050,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":106210,"LOWESTPRICE":106500},{"OPENINTEREST":44605,"HIGHESTPRICE":107240,"TURNOVER":604252.74,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107100,"VOLUME":11311,"OPENINTERESTCHG":1420,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":830,"OPENPRICE":106890,"ZD1_CHG":1090,"SETTLEMENTPRICE":106840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":106010,"LOWESTPRICE":106320},{"OPENINTEREST":54671,"HIGHESTPRICE":107110,"TURNOVER":457245.15,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106950,"VOLUME":8569,"OPENINTERESTCHG":1094,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":910,"OPENPRICE":106860,"ZD1_CHG":1140,"SETTLEMENTPRICE":106720,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":105810,"LOWESTPRICE":106170},{"OPENINTEREST":26315,"HIGHESTPRICE":107100,"TURNOVER":143561.15,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106660,"VOLUME":2696,"OPENINTERESTCHG":156,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":950,"OPENPRICE":107100,"ZD1_CHG":1120,"SETTLEMENTPRICE":106490,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":105540,"LOWESTPRICE":106000},{"OPENINTEREST":11831,"HIGHESTPRICE":106770,"TURNOVER":105943.57,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106680,"VOLUME":1990,"OPENINTERESTCHG":764,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1010,"OPENPRICE":106560,"ZD1_CHG":1220,"SETTLEMENTPRICE":106470,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":105460,"LOWESTPRICE":105840},{"OPENINTEREST":17181,"HIGHESTPRICE":106710,"TURNOVER":102799.255,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106710,"VOLUME":1932,"OPENINTERESTCHG":-8,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1150,"OPENPRICE":105960,"ZD1_CHG":1450,"SETTLEMENTPRICE":106410,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":105260,"LOWESTPRICE":105840},{"OPENINTEREST":8848,"HIGHESTPRICE":106650,"TURNOVER":48357.47,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106550,"VOLUME":909,"OPENINTERESTCHG":223,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":960,"OPENPRICE":106410,"ZD1_CHG":1120,"SETTLEMENTPRICE":106390,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":105430,"LOWESTPRICE":105810},{"OPENINTEREST":4245,"HIGHESTPRICE":106600,"TURNOVER":21787.135,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106560,"VOLUME":410,"OPENINTERESTCHG":130,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1040,"OPENPRICE":106240,"ZD1_CHG":1330,"SETTLEMENTPRICE":106270,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":105230,"LOWESTPRICE":105790},{"OPENINTEREST":4145,"HIGHESTPRICE":106620,"TURNOVER":19130.22,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106540,"VOLUME":360,"OPENINTERESTCHG":137,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1130,"OPENPRICE":106160,"ZD1_CHG":1400,"SETTLEMENTPRICE":106270,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":105140,"LOWESTPRICE":105670},{"OPENINTEREST":1697,"HIGHESTPRICE":106570,"TURNOVER":24919.17,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106460,"VOLUME":469,"OPENINTERESTCHG":155,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1090,"OPENPRICE":106370,"ZD1_CHG":1290,"SETTLEMENTPRICE":106260,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":105170,"LOWESTPRICE":105650},{"OPENINTEREST":568147,"HIGHESTPRICE":"","TURNOVER":10246160,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":191382,"OPENINTERESTCHG":12278,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1220,"HIGHESTPRICE":96700,"TURNOVER":1200.3,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95600,"VOLUME":25,"OPENINTERESTCHG":5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":2000,"OPENPRICE":96700,"ZD1_CHG":1580,"SETTLEMENTPRICE":96020,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":94020,"LOWESTPRICE":95300},{"OPENINTEREST":14654,"HIGHESTPRICE":96010,"TURNOVER":394373.885,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95800,"VOLUME":8249,"OPENINTERESTCHG":473,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":870,"OPENPRICE":95830,"ZD1_CHG":1060,"SETTLEMENTPRICE":95610,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":94740,"LOWESTPRICE":95090},{"OPENINTEREST":4745,"HIGHESTPRICE":95740,"TURNOVER":54604.95,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95530,"VOLUME":1145,"OPENINTERESTCHG":251,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":880,"OPENPRICE":95550,"ZD1_CHG":1040,"SETTLEMENTPRICE":95370,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":94490,"LOWESTPRICE":94830},{"OPENINTEREST":146,"HIGHESTPRICE":95420,"TURNOVER":2758.095,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95250,"VOLUME":58,"OPENINTERESTCHG":9,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":650,"OPENPRICE":95250,"ZD1_CHG":800,"SETTLEMENTPRICE":95100,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":94450,"LOWESTPRICE":94620},{"OPENINTEREST":80,"HIGHESTPRICE":95970,"TURNOVER":13839.455,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95180,"VOLUME":291,"OPENINTERESTCHG":31,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":950,"OPENPRICE":95970,"ZD1_CHG":1020,"SETTLEMENTPRICE":95110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":94160,"LOWESTPRICE":89080},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94180,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":480,"OPENPRICE":"","ZD1_CHG":480,"SETTLEMENTPRICE":94180,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":93700,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94480,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":520,"OPENPRICE":"","ZD1_CHG":520,"SETTLEMENTPRICE":94480,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":93960,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94530,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":530,"OPENPRICE":"","ZD1_CHG":530,"SETTLEMENTPRICE":94530,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":94000,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94470,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":240,"OPENPRICE":"","ZD1_CHG":240,"SETTLEMENTPRICE":94470,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":94230,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94470,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":110,"OPENPRICE":"","ZD1_CHG":110,"SETTLEMENTPRICE":94470,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":94360,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":95250,"TURNOVER":47.625,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95250,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1410,"OPENPRICE":95250,"ZD1_CHG":1410,"SETTLEMENTPRICE":95250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":93840,"LOWESTPRICE":95250},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94730,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1080,"OPENPRICE":"","ZD1_CHG":1080,"SETTLEMENTPRICE":94730,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":93650,"LOWESTPRICE":""},{"OPENINTEREST":20853,"HIGHESTPRICE":"","TURNOVER":466824.31,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9769,"OPENINTERESTCHG":768,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":32790,"HIGHESTPRICE":23800,"TURNOVER":71077.9,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23760,"VOLUME":5995,"OPENINTERESTCHG":-2680,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":23780,"ZD1_CHG":40,"SETTLEMENTPRICE":23710,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23720,"LOWESTPRICE":23635},{"OPENINTEREST":240104,"HIGHESTPRICE":23840,"TURNOVER":1328555.7175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23785,"VOLUME":111806,"OPENINTERESTCHG":-2167,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":40,"OPENPRICE":23800,"ZD1_CHG":60,"SETTLEMENTPRICE":23765,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23725,"LOWESTPRICE":23665},{"OPENINTEREST":160237,"HIGHESTPRICE":23850,"TURNOVER":611828.2475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23790,"VOLUME":51482,"OPENINTERESTCHG":5648,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":23850,"ZD1_CHG":40,"SETTLEMENTPRICE":23765,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23750,"LOWESTPRICE":23665},{"OPENINTEREST":53916,"HIGHESTPRICE":23825,"TURNOVER":129320.9775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23760,"VOLUME":10894,"OPENINTERESTCHG":975,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":23825,"ZD1_CHG":50,"SETTLEMENTPRICE":23740,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23710,"LOWESTPRICE":23650},{"OPENINTEREST":50280,"HIGHESTPRICE":23780,"TURNOVER":61256.91,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23735,"VOLUME":5166,"OPENINTERESTCHG":262,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":35,"OPENPRICE":23755,"ZD1_CHG":55,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23680,"LOWESTPRICE":23620},{"OPENINTEREST":21365,"HIGHESTPRICE":23765,"TURNOVER":25788.9475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":2177,"OPENINTERESTCHG":274,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":23720,"ZD1_CHG":40,"SETTLEMENTPRICE":23690,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23680,"LOWESTPRICE":23600},{"OPENINTEREST":7523,"HIGHESTPRICE":23745,"TURNOVER":5387.495,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23710,"VOLUME":455,"OPENINTERESTCHG":84,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":23730,"ZD1_CHG":-15,"SETTLEMENTPRICE":23680,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23725,"LOWESTPRICE":23620},{"OPENINTEREST":6473,"HIGHESTPRICE":23760,"TURNOVER":1481.0275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23725,"VOLUME":125,"OPENINTERESTCHG":10,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":5,"OPENPRICE":23725,"ZD1_CHG":35,"SETTLEMENTPRICE":23695,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23690,"LOWESTPRICE":23620},{"OPENINTEREST":3263,"HIGHESTPRICE":23790,"TURNOVER":806.83,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23735,"VOLUME":68,"OPENINTERESTCHG":0,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":23790,"ZD1_CHG":-5,"SETTLEMENTPRICE":23730,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":23645},{"OPENINTEREST":2614,"HIGHESTPRICE":23770,"TURNOVER":877.52,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23740,"VOLUME":74,"OPENINTERESTCHG":1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":23740,"ZD1_CHG":40,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23700,"LOWESTPRICE":23625},{"OPENINTEREST":1284,"HIGHESTPRICE":23780,"TURNOVER":972.44,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":82,"OPENINTERESTCHG":-5,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":35,"OPENPRICE":23755,"ZD1_CHG":70,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23680,"LOWESTPRICE":23625},{"OPENINTEREST":296,"HIGHESTPRICE":23750,"TURNOVER":462.5025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23695,"VOLUME":39,"OPENINTERESTCHG":17,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":23725,"ZD1_CHG":45,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23650,"LOWESTPRICE":23640},{"OPENINTEREST":580145,"HIGHESTPRICE":"","TURNOVER":2237816.515,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":188363,"OPENINTERESTCHG":2419,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8300,"HIGHESTPRICE":25375,"TURNOVER":26737.7125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25370,"VOLUME":2120,"OPENINTERESTCHG":-300,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":300,"OPENPRICE":25100,"ZD1_CHG":450,"SETTLEMENTPRICE":25220,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24920,"LOWESTPRICE":25055},{"OPENINTEREST":119643,"HIGHESTPRICE":25425,"TURNOVER":1777465.4225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25425,"VOLUME":140829,"OPENINTERESTCHG":2074,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":285,"OPENPRICE":25110,"ZD1_CHG":470,"SETTLEMENTPRICE":25240,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24955,"LOWESTPRICE":25095},{"OPENINTEREST":92224,"HIGHESTPRICE":25480,"TURNOVER":827070.8125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25475,"VOLUME":65368,"OPENINTERESTCHG":11774,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":290,"OPENPRICE":25170,"ZD1_CHG":460,"SETTLEMENTPRICE":25305,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25015,"LOWESTPRICE":25145},{"OPENINTEREST":20031,"HIGHESTPRICE":25495,"TURNOVER":168164.48,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25480,"VOLUME":13284,"OPENINTERESTCHG":2299,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":280,"OPENPRICE":25195,"ZD1_CHG":445,"SETTLEMENTPRICE":25315,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25035,"LOWESTPRICE":25165},{"OPENINTEREST":5543,"HIGHESTPRICE":25500,"TURNOVER":43920.63,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25495,"VOLUME":3466,"OPENINTERESTCHG":1056,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":305,"OPENPRICE":25200,"ZD1_CHG":460,"SETTLEMENTPRICE":25340,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25035,"LOWESTPRICE":25180},{"OPENINTEREST":1317,"HIGHESTPRICE":25470,"TURNOVER":10650.05,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25460,"VOLUME":841,"OPENINTERESTCHG":365,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":290,"OPENPRICE":25225,"ZD1_CHG":425,"SETTLEMENTPRICE":25325,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25035,"LOWESTPRICE":25165},{"OPENINTEREST":579,"HIGHESTPRICE":25435,"TURNOVER":5443.3375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25415,"VOLUME":430,"OPENINTERESTCHG":239,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":285,"OPENPRICE":25215,"ZD1_CHG":385,"SETTLEMENTPRICE":25315,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25030,"LOWESTPRICE":25155},{"OPENINTEREST":498,"HIGHESTPRICE":25410,"TURNOVER":4036.005,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25390,"VOLUME":319,"OPENINTERESTCHG":190,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":285,"OPENPRICE":25200,"ZD1_CHG":375,"SETTLEMENTPRICE":25300,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25015,"LOWESTPRICE":25165},{"OPENINTEREST":102,"HIGHESTPRICE":25400,"TURNOVER":721.06,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25400,"VOLUME":57,"OPENINTERESTCHG":16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":325,"OPENPRICE":25205,"ZD1_CHG":425,"SETTLEMENTPRICE":25300,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24975,"LOWESTPRICE":25205},{"OPENINTEREST":130,"HIGHESTPRICE":25400,"TURNOVER":544.1425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25400,"VOLUME":43,"OPENINTERESTCHG":21,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":320,"OPENPRICE":25230,"ZD1_CHG":415,"SETTLEMENTPRICE":25305,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24985,"LOWESTPRICE":25155},{"OPENINTEREST":78,"HIGHESTPRICE":25400,"TURNOVER":429.9425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25400,"VOLUME":34,"OPENINTERESTCHG":16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":285,"OPENPRICE":25225,"ZD1_CHG":395,"SETTLEMENTPRICE":25290,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25005,"LOWESTPRICE":25170},{"OPENINTEREST":44,"HIGHESTPRICE":25410,"TURNOVER":177.0175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25410,"VOLUME":14,"OPENINTERESTCHG":9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":255,"OPENPRICE":25195,"ZD1_CHG":380,"SETTLEMENTPRICE":25285,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25030,"LOWESTPRICE":25195},{"OPENINTEREST":248489,"HIGHESTPRICE":"","TURNOVER":2865360.6125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":226805,"OPENINTERESTCHG":17759,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3215,"HIGHESTPRICE":15720,"TURNOVER":7454.45,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15720,"VOLUME":955,"OPENINTERESTCHG":-480,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":330,"OPENPRICE":15485,"ZD1_CHG":440,"SETTLEMENTPRICE":15610,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15280,"LOWESTPRICE":15435},{"OPENINTEREST":73568,"HIGHESTPRICE":15780,"TURNOVER":844616.6125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15755,"VOLUME":107975,"OPENINTERESTCHG":-16106,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":310,"OPENPRICE":15520,"ZD1_CHG":425,"SETTLEMENTPRICE":15640,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15330,"LOWESTPRICE":15490},{"OPENINTEREST":61175,"HIGHESTPRICE":15795,"TURNOVER":336961.8225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15775,"VOLUME":43034,"OPENINTERESTCHG":-4814,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":305,"OPENPRICE":15510,"ZD1_CHG":420,"SETTLEMENTPRICE":15660,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15355,"LOWESTPRICE":15495},{"OPENINTEREST":4156,"HIGHESTPRICE":15830,"TURNOVER":25347.945,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":3230,"OPENINTERESTCHG":1219,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":300,"OPENPRICE":15550,"ZD1_CHG":415,"SETTLEMENTPRICE":15695,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15395,"LOWESTPRICE":15540},{"OPENINTEREST":250,"HIGHESTPRICE":15870,"TURNOVER":821.8575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15830,"VOLUME":104,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":315,"OPENPRICE":15625,"ZD1_CHG":345,"SETTLEMENTPRICE":15800,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15485,"LOWESTPRICE":15625},{"OPENINTEREST":476,"HIGHESTPRICE":15895,"TURNOVER":315.23,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15840,"VOLUME":40,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":220,"OPENPRICE":15650,"ZD1_CHG":300,"SETTLEMENTPRICE":15760,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15540,"LOWESTPRICE":15625},{"OPENINTEREST":23,"HIGHESTPRICE":15890,"TURNOVER":94.8,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":12,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":270,"OPENPRICE":15685,"ZD1_CHG":340,"SETTLEMENTPRICE":15800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15530,"LOWESTPRICE":15685},{"OPENINTEREST":29,"HIGHESTPRICE":15860,"TURNOVER":63.1675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15860,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":330,"OPENPRICE":15695,"ZD1_CHG":400,"SETTLEMENTPRICE":15790,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15460,"LOWESTPRICE":15695},{"OPENINTEREST":47,"HIGHESTPRICE":15900,"TURNOVER":63.2825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15895,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":345,"OPENPRICE":15700,"ZD1_CHG":420,"SETTLEMENTPRICE":15820,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15475,"LOWESTPRICE":15695},{"OPENINTEREST":106,"HIGHESTPRICE":15900,"TURNOVER":158.555,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15865,"VOLUME":20,"OPENINTERESTCHG":7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":315,"OPENPRICE":15695,"ZD1_CHG":325,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15540,"LOWESTPRICE":15695},{"OPENINTEREST":51,"HIGHESTPRICE":15900,"TURNOVER":237.6875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":30,"OPENINTERESTCHG":13,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":270,"OPENPRICE":15735,"ZD1_CHG":325,"SETTLEMENTPRICE":15845,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15575,"LOWESTPRICE":15730},{"OPENINTEREST":31,"HIGHESTPRICE":15910,"TURNOVER":79.1825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15910,"VOLUME":10,"OPENINTERESTCHG":7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":225,"OPENPRICE":15730,"ZD1_CHG":300,"SETTLEMENTPRICE":15835,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15610,"LOWESTPRICE":15730},{"OPENINTEREST":143127,"HIGHESTPRICE":"","TURNOVER":1216214.5925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":155426,"OPENINTERESTCHG":-20155,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12756,"HIGHESTPRICE":132900,"TURNOVER":4073.316,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130490,"VOLUME":312,"OPENINTERESTCHG":-18,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1350,"OPENPRICE":132900,"ZD1_CHG":-1410,"SETTLEMENTPRICE":130550,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":131900,"LOWESTPRICE":129600},{"OPENINTEREST":142658,"HIGHESTPRICE":133240,"TURNOVER":3308967.064,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130800,"VOLUME":252613,"OPENINTERESTCHG":-7597,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-860,"OPENPRICE":133240,"ZD1_CHG":-1040,"SETTLEMENTPRICE":130980,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":131840,"LOWESTPRICE":129700},{"OPENINTEREST":93807,"HIGHESTPRICE":133300,"TURNOVER":636196.479,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131000,"VOLUME":48488,"OPENINTERESTCHG":1428,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1000,"OPENPRICE":133100,"ZD1_CHG":-1200,"SETTLEMENTPRICE":131200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":132200,"LOWESTPRICE":129980},{"OPENINTEREST":35787,"HIGHESTPRICE":133570,"TURNOVER":156576.34,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131300,"VOLUME":11898,"OPENINTERESTCHG":620,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1030,"OPENPRICE":133290,"ZD1_CHG":-1320,"SETTLEMENTPRICE":131590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":132620,"LOWESTPRICE":130250},{"OPENINTEREST":22764,"HIGHESTPRICE":133900,"TURNOVER":52901.368,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131640,"VOLUME":4016,"OPENINTERESTCHG":471,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1060,"OPENPRICE":133760,"ZD1_CHG":-1140,"SETTLEMENTPRICE":131720,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":132780,"LOWESTPRICE":130540},{"OPENINTEREST":6191,"HIGHESTPRICE":134100,"TURNOVER":36958.159,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131880,"VOLUME":2801,"OPENINTERESTCHG":425,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1100,"OPENPRICE":134100,"ZD1_CHG":-1160,"SETTLEMENTPRICE":131940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":133040,"LOWESTPRICE":130800},{"OPENINTEREST":1365,"HIGHESTPRICE":133780,"TURNOVER":3015.659,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132060,"VOLUME":228,"OPENINTERESTCHG":-40,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1320,"OPENPRICE":133750,"ZD1_CHG":-1520,"SETTLEMENTPRICE":132260,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":133580,"LOWESTPRICE":131210},{"OPENINTEREST":1220,"HIGHESTPRICE":133830,"TURNOVER":1508.378,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132560,"VOLUME":114,"OPENINTERESTCHG":-5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1370,"OPENPRICE":133750,"ZD1_CHG":-1120,"SETTLEMENTPRICE":132310,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":133680,"LOWESTPRICE":131300},{"OPENINTEREST":930,"HIGHESTPRICE":134050,"TURNOVER":664.043,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132800,"VOLUME":50,"OPENINTERESTCHG":-4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1200,"OPENPRICE":133990,"ZD1_CHG":-1200,"SETTLEMENTPRICE":132800,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":134000,"LOWESTPRICE":131440},{"OPENINTEREST":1808,"HIGHESTPRICE":134500,"TURNOVER":7222.98,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132800,"VOLUME":545,"OPENINTERESTCHG":16,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1770,"OPENPRICE":134500,"ZD1_CHG":-1500,"SETTLEMENTPRICE":132530,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":134300,"LOWESTPRICE":131610},{"OPENINTEREST":177,"HIGHESTPRICE":133450,"TURNOVER":345.695,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133180,"VOLUME":26,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1660,"OPENPRICE":133180,"ZD1_CHG":-1430,"SETTLEMENTPRICE":132950,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":134610,"LOWESTPRICE":132070},{"OPENINTEREST":210,"HIGHESTPRICE":134420,"TURNOVER":1869.512,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133400,"VOLUME":140,"OPENINTERESTCHG":8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2060,"OPENPRICE":134420,"ZD1_CHG":-2190,"SETTLEMENTPRICE":133530,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":135590,"LOWESTPRICE":132500},{"OPENINTEREST":319673,"HIGHESTPRICE":"","TURNOVER":4210298.993,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":321231,"OPENINTERESTCHG":-4693,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2898,"HIGHESTPRICE":434860,"TURNOVER":37108.486,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":433730,"VOLUME":862,"OPENINTERESTCHG":-264,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2660,"OPENPRICE":431280,"ZD1_CHG":5900,"SETTLEMENTPRICE":430490,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":427830,"LOWESTPRICE":427360},{"OPENINTEREST":62420,"HIGHESTPRICE":434960,"TURNOVER":8645546.595,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":434030,"VOLUME":200656,"OPENINTERESTCHG":2157,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3490,"OPENPRICE":431500,"ZD1_CHG":6660,"SETTLEMENTPRICE":430860,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":427370,"LOWESTPRICE":426180},{"OPENINTEREST":28193,"HIGHESTPRICE":434600,"TURNOVER":1616803.241,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":433640,"VOLUME":37558,"OPENINTERESTCHG":2155,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3320,"OPENPRICE":431750,"ZD1_CHG":6480,"SETTLEMENTPRICE":430480,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":427160,"LOWESTPRICE":425670},{"OPENINTEREST":10073,"HIGHESTPRICE":433350,"TURNOVER":432210.175,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":432430,"VOLUME":10073,"OPENINTERESTCHG":409,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3090,"OPENPRICE":429960,"ZD1_CHG":6450,"SETTLEMENTPRICE":429070,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":425980,"LOWESTPRICE":424540},{"OPENINTEREST":2128,"HIGHESTPRICE":432500,"TURNOVER":64764.859,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431970,"VOLUME":1510,"OPENINTERESTCHG":125,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2800,"OPENPRICE":428920,"ZD1_CHG":5870,"SETTLEMENTPRICE":428900,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":426100,"LOWESTPRICE":423860},{"OPENINTEREST":881,"HIGHESTPRICE":431580,"TURNOVER":26930.871,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430690,"VOLUME":629,"OPENINTERESTCHG":162,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3120,"OPENPRICE":428760,"ZD1_CHG":5660,"SETTLEMENTPRICE":428150,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":425030,"LOWESTPRICE":423920},{"OPENINTEREST":293,"HIGHESTPRICE":430860,"TURNOVER":10116.771,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430170,"VOLUME":236,"OPENINTERESTCHG":84,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2530,"OPENPRICE":428420,"ZD1_CHG":4030,"SETTLEMENTPRICE":428670,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":426140,"LOWESTPRICE":424500},{"OPENINTEREST":122,"HIGHESTPRICE":430960,"TURNOVER":3259.428,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430190,"VOLUME":76,"OPENINTERESTCHG":30,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2700,"OPENPRICE":427790,"ZD1_CHG":4020,"SETTLEMENTPRICE":428870,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":426170,"LOWESTPRICE":424210},{"OPENINTEREST":53,"HIGHESTPRICE":428430,"TURNOVER":128.039,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424530,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1210,"OPENPRICE":428430,"ZD1_CHG":-3470,"SETTLEMENTPRICE":426790,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":428000,"LOWESTPRICE":424530},{"OPENINTEREST":155,"HIGHESTPRICE":430130,"TURNOVER":2092.539,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429960,"VOLUME":49,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1460,"OPENPRICE":427630,"ZD1_CHG":4380,"SETTLEMENTPRICE":427040,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":425580,"LOWESTPRICE":423660},{"OPENINTEREST":62,"HIGHESTPRICE":429960,"TURNOVER":1239.448,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429960,"VOLUME":29,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1590,"OPENPRICE":429040,"ZD1_CHG":4160,"SETTLEMENTPRICE":427390,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":425800,"LOWESTPRICE":424380},{"OPENINTEREST":14,"HIGHESTPRICE":430000,"TURNOVER":171.291,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429250,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4440,"OPENPRICE":427610,"ZD1_CHG":5470,"SETTLEMENTPRICE":428220,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":423780,"LOWESTPRICE":426050},{"OPENINTEREST":107292,"HIGHESTPRICE":"","TURNOVER":10840371.743,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":251685,"OPENINTERESTCHG":4859,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3135,"HIGHESTPRICE":2641,"TURNOVER":236.94,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2641,"VOLUME":45,"OPENINTERESTCHG":-30,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2616,"ZD1_CHG":26,"SETTLEMENTPRICE":2632,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2615,"LOWESTPRICE":2616},{"OPENINTEREST":200025,"HIGHESTPRICE":2674,"TURNOVER":808960.864,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2666,"VOLUME":152403,"OPENINTERESTCHG":-15599,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":16,"OPENPRICE":2639,"ZD1_CHG":28,"SETTLEMENTPRICE":2654,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2638,"LOWESTPRICE":2632},{"OPENINTEREST":195828,"HIGHESTPRICE":2682,"TURNOVER":291052.888,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2668,"VOLUME":54645,"OPENINTERESTCHG":-4839,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":19,"OPENPRICE":2640,"ZD1_CHG":24,"SETTLEMENTPRICE":2663,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2644,"LOWESTPRICE":2638},{"OPENINTEREST":58528,"HIGHESTPRICE":2704,"TURNOVER":47183.02,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2695,"VOLUME":8786,"OPENINTERESTCHG":-608,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2658,"ZD1_CHG":28,"SETTLEMENTPRICE":2685,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2667,"LOWESTPRICE":2658},{"OPENINTEREST":15887,"HIGHESTPRICE":2724,"TURNOVER":20943.77,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2710,"VOLUME":3875,"OPENINTERESTCHG":2079,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":19,"OPENPRICE":2689,"ZD1_CHG":27,"SETTLEMENTPRICE":2702,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2683,"LOWESTPRICE":2680},{"OPENINTEREST":65253,"HIGHESTPRICE":2745,"TURNOVER":102871.608,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2731,"VOLUME":18872,"OPENINTERESTCHG":-227,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":23,"OPENPRICE":2702,"ZD1_CHG":29,"SETTLEMENTPRICE":2725,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2702,"LOWESTPRICE":2702},{"OPENINTEREST":360,"HIGHESTPRICE":2760,"TURNOVER":1136.712,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2745,"VOLUME":207,"OPENINTERESTCHG":11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":22,"OPENPRICE":2730,"ZD1_CHG":22,"SETTLEMENTPRICE":2745,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2723,"LOWESTPRICE":2720},{"OPENINTEREST":363,"HIGHESTPRICE":2780,"TURNOVER":409.486,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2766,"VOLUME":74,"OPENINTERESTCHG":-5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":22,"OPENPRICE":2752,"ZD1_CHG":22,"SETTLEMENTPRICE":2766,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2744,"LOWESTPRICE":2741},{"OPENINTEREST":207,"HIGHESTPRICE":2793,"TURNOVER":840.226,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2778,"VOLUME":151,"OPENINTERESTCHG":-35,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":14,"OPENPRICE":2775,"ZD1_CHG":10,"SETTLEMENTPRICE":2782,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2768,"LOWESTPRICE":2766},{"OPENINTEREST":1820,"HIGHESTPRICE":2805,"TURNOVER":5722.494,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2799,"VOLUME":1023,"OPENINTERESTCHG":476,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2790,"ZD1_CHG":14,"SETTLEMENTPRICE":2796,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2785,"LOWESTPRICE":2783},{"OPENINTEREST":63,"HIGHESTPRICE":2833,"TURNOVER":191.548,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2812,"VOLUME":34,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":16,"OPENPRICE":2806,"ZD1_CHG":12,"SETTLEMENTPRICE":2816,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2800,"LOWESTPRICE":2803},{"OPENINTEREST":119,"HIGHESTPRICE":2847,"TURNOVER":345.244,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2837,"VOLUME":61,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2820,"ZD1_CHG":19,"SETTLEMENTPRICE":2829,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2818,"LOWESTPRICE":2820},{"OPENINTEREST":541588,"HIGHESTPRICE":"","TURNOVER":1279894.8,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":240176,"OPENINTERESTCHG":-18785,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":573,"HIGHESTPRICE":23345,"TURNOVER":4681.23,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23325,"VOLUME":201,"OPENINTERESTCHG":12,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":45,"OPENPRICE":23300,"ZD1_CHG":85,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23185},{"OPENINTEREST":6526,"HIGHESTPRICE":23400,"TURNOVER":56307.995,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23365,"VOLUME":2412,"OPENINTERESTCHG":-177,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":23350,"ZD1_CHG":85,"SETTLEMENTPRICE":23340,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23280,"LOWESTPRICE":23250},{"OPENINTEREST":17026,"HIGHESTPRICE":23490,"TURNOVER":135021.425,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23430,"VOLUME":5764,"OPENINTERESTCHG":1044,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":23480,"ZD1_CHG":65,"SETTLEMENTPRICE":23420,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":23335},{"OPENINTEREST":698,"HIGHESTPRICE":23470,"TURNOVER":20517.36,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23445,"VOLUME":876,"OPENINTERESTCHG":15,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":23455,"ZD1_CHG":50,"SETTLEMENTPRICE":23420,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23395,"LOWESTPRICE":23360},{"OPENINTEREST":129,"HIGHESTPRICE":23475,"TURNOVER":562.57,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23425,"VOLUME":24,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":95,"OPENPRICE":23445,"ZD1_CHG":80,"SETTLEMENTPRICE":23440,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23345,"LOWESTPRICE":23380},{"OPENINTEREST":55,"HIGHESTPRICE":23440,"TURNOVER":93.55,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23440,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-40,"OPENPRICE":23330,"ZD1_CHG":15,"SETTLEMENTPRICE":23385,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23425,"LOWESTPRICE":23330},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23375,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23375,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23375,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23330,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23330,"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":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":23425,"TURNOVER":46.835,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":110,"OPENPRICE":23425,"ZD1_CHG":105,"SETTLEMENTPRICE":23415,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":23410},{"OPENINTEREST":25024,"HIGHESTPRICE":"","TURNOVER":217230.965,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9283,"OPENINTERESTCHG":892,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3810,"HIGHESTPRICE":907.88,"TURNOVER":248610.714,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":907.88,"VOLUME":2778,"OPENINTERESTCHG":-318,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":13.32,"OPENPRICE":885.44,"ZD1_CHG":26.28,"SETTLEMENTPRICE":894.92,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":881.6,"LOWESTPRICE":883.56},{"OPENINTEREST":3186,"HIGHESTPRICE":909.44,"TURNOVER":401832.964,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":909.44,"VOLUME":4485,"OPENINTERESTCHG":8,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":13.92,"OPENPRICE":888.28,"ZD1_CHG":27.42,"SETTLEMENTPRICE":895.94,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":882.02,"LOWESTPRICE":885.2},{"OPENINTEREST":201524,"HIGHESTPRICE":910.62,"TURNOVER":26475334.9,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":910.4,"VOLUME":295465,"OPENINTERESTCHG":18608,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":13,"OPENPRICE":887.52,"ZD1_CHG":27.36,"SETTLEMENTPRICE":896.04,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":883.04,"LOWESTPRICE":885.94},{"OPENINTEREST":79675,"HIGHESTPRICE":912.48,"TURNOVER":4198484.894,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":912.28,"VOLUME":46683,"OPENINTERESTCHG":7101,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":14.28,"OPENPRICE":892.38,"ZD1_CHG":27.2,"SETTLEMENTPRICE":899.36,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":885.08,"LOWESTPRICE":887.96},{"OPENINTEREST":16658,"HIGHESTPRICE":914.8,"TURNOVER":729694.28,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":914.8,"VOLUME":8091,"OPENINTERESTCHG":1454,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":14.74,"OPENPRICE":893,"ZD1_CHG":27.7,"SETTLEMENTPRICE":901.84,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":887.1,"LOWESTPRICE":890.26},{"OPENINTEREST":8587,"HIGHESTPRICE":916.6,"TURNOVER":60504.46,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":916.56,"VOLUME":670,"OPENINTERESTCHG":-17,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":12.1,"OPENPRICE":894.4,"ZD1_CHG":25.62,"SETTLEMENTPRICE":903.04,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":890.94,"LOWESTPRICE":892.9},{"OPENINTEREST":6358,"HIGHESTPRICE":918.82,"TURNOVER":100347.294,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":918.6,"VOLUME":1108,"OPENINTERESTCHG":30,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":12.64,"OPENPRICE":896.24,"ZD1_CHG":25.58,"SETTLEMENTPRICE":905.66,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":893.02,"LOWESTPRICE":894.84},{"OPENINTEREST":1124,"HIGHESTPRICE":921.14,"TURNOVER":64502.264,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":921.06,"VOLUME":710,"OPENINTERESTCHG":11,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":12.1,"OPENPRICE":898.26,"ZD1_CHG":24.68,"SETTLEMENTPRICE":908.48,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":896.38,"LOWESTPRICE":897.04},{"OPENINTEREST":320922,"HIGHESTPRICE":"","TURNOVER":32279311.77,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":359990,"OPENINTERESTCHG":26877,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15626,"HIGHESTPRICE":15071,"TURNOVER":222893.058,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15050,"VOLUME":10130,"OPENINTERESTCHG":-3166,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":526,"OPENPRICE":14468,"ZD1_CHG":908,"SETTLEMENTPRICE":14668,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14142,"LOWESTPRICE":14439},{"OPENINTEREST":24042,"HIGHESTPRICE":15103,"TURNOVER":682652.913,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15075,"VOLUME":30956,"OPENINTERESTCHG":49,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":584,"OPENPRICE":14540,"ZD1_CHG":958,"SETTLEMENTPRICE":14701,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14117,"LOWESTPRICE":14460},{"OPENINTEREST":315309,"HIGHESTPRICE":15127,"TURNOVER":15664008.6015,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15105,"VOLUME":709794,"OPENINTERESTCHG":18706,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":606,"OPENPRICE":14600,"ZD1_CHG":999,"SETTLEMENTPRICE":14712,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14106,"LOWESTPRICE":14480},{"OPENINTEREST":11241,"HIGHESTPRICE":15145,"TURNOVER":609615.849,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15122,"VOLUME":27599,"OPENINTERESTCHG":142,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":583,"OPENPRICE":14588,"ZD1_CHG":980,"SETTLEMENTPRICE":14725,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14142,"LOWESTPRICE":14501},{"OPENINTEREST":113255,"HIGHESTPRICE":15160,"TURNOVER":2250590.082,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15131,"VOLUME":101671,"OPENINTERESTCHG":4460,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":603,"OPENPRICE":14596,"ZD1_CHG":977,"SETTLEMENTPRICE":14757,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14154,"LOWESTPRICE":14513},{"OPENINTEREST":8383,"HIGHESTPRICE":15175,"TURNOVER":135337.3695,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15153,"VOLUME":6102,"OPENINTERESTCHG":-130,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":605,"OPENPRICE":14580,"ZD1_CHG":972,"SETTLEMENTPRICE":14786,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14181,"LOWESTPRICE":14533},{"OPENINTEREST":28333,"HIGHESTPRICE":15183,"TURNOVER":1608146.7075,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15161,"VOLUME":72566,"OPENINTERESTCHG":2136,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":582,"OPENPRICE":14650,"ZD1_CHG":969,"SETTLEMENTPRICE":14774,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14192,"LOWESTPRICE":14539},{"OPENINTEREST":2688,"HIGHESTPRICE":15195,"TURNOVER":41661.834,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15175,"VOLUME":1876,"OPENINTERESTCHG":-23,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":644,"OPENPRICE":14682,"ZD1_CHG":1014,"SETTLEMENTPRICE":14805,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14161,"LOWESTPRICE":14564},{"OPENINTEREST":5354,"HIGHESTPRICE":15208,"TURNOVER":83158.2075,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15185,"VOLUME":3748,"OPENINTERESTCHG":233,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":574,"OPENPRICE":14650,"ZD1_CHG":968,"SETTLEMENTPRICE":14791,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14217,"LOWESTPRICE":14579},{"OPENINTEREST":2520,"HIGHESTPRICE":15209,"TURNOVER":51243.5595,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15195,"VOLUME":2309,"OPENINTERESTCHG":82,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":500,"OPENPRICE":14725,"ZD1_CHG":900,"SETTLEMENTPRICE":14795,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14295,"LOWESTPRICE":14590},{"OPENINTEREST":4555,"HIGHESTPRICE":15228,"TURNOVER":61052.6865,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15203,"VOLUME":2743,"OPENINTERESTCHG":94,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":603,"OPENPRICE":14730,"ZD1_CHG":968,"SETTLEMENTPRICE":14838,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14235,"LOWESTPRICE":14600},{"OPENINTEREST":1424,"HIGHESTPRICE":15236,"TURNOVER":62452.977,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15205,"VOLUME":2798,"OPENINTERESTCHG":285,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":538,"OPENPRICE":14742,"ZD1_CHG":863,"SETTLEMENTPRICE":14880,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14342,"LOWESTPRICE":14627},{"OPENINTEREST":532730,"HIGHESTPRICE":"","TURNOVER":21472813.845,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":972292,"OPENINTERESTCHG":22868,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":360,"HIGHESTPRICE":2916,"TURNOVER":697.92,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2916,"VOLUME":240,"OPENINTERESTCHG":-60,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":2905,"ZD1_CHG":17,"SETTLEMENTPRICE":2908,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2899,"LOWESTPRICE":2905},{"OPENINTEREST":44023,"HIGHESTPRICE":2990,"TURNOVER":29339.734,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2980,"VOLUME":9868,"OPENINTERESTCHG":-2161,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":2977,"ZD1_CHG":4,"SETTLEMENTPRICE":2973,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2976,"LOWESTPRICE":2953},{"OPENINTEREST":2375618,"HIGHESTPRICE":2999,"TURNOVER":2381779.678,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2990,"VOLUME":797857,"OPENINTERESTCHG":-14601,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":2990,"ZD1_CHG":7,"SETTLEMENTPRICE":2985,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2983,"LOWESTPRICE":2968},{"OPENINTEREST":340481,"HIGHESTPRICE":2998,"TURNOVER":139496.212,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2992,"VOLUME":46717,"OPENINTERESTCHG":2038,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":2984,"ZD1_CHG":9,"SETTLEMENTPRICE":2985,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2983,"LOWESTPRICE":2970},{"OPENINTEREST":3000,"HIGHESTPRICE":3018,"TURNOVER":363.924,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3014,"VOLUME":121,"OPENINTERESTCHG":34,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3009,"ZD1_CHG":10,"SETTLEMENTPRICE":3007,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3004,"LOWESTPRICE":2991},{"OPENINTEREST":421971,"HIGHESTPRICE":3033,"TURNOVER":394887.923,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3022,"VOLUME":130873,"OPENINTERESTCHG":18336,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3018,"ZD1_CHG":7,"SETTLEMENTPRICE":3017,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3015,"LOWESTPRICE":3000},{"OPENINTEREST":504,"HIGHESTPRICE":3038,"TURNOVER":48.427,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3038,"VOLUME":16,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3029,"ZD1_CHG":10,"SETTLEMENTPRICE":3026,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3028,"LOWESTPRICE":3014},{"OPENINTEREST":49182,"HIGHESTPRICE":3046,"TURNOVER":30165.887,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3031,"VOLUME":9947,"OPENINTERESTCHG":5938,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3031,"ZD1_CHG":1,"SETTLEMENTPRICE":3032,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3030,"LOWESTPRICE":3017},{"OPENINTEREST":3450,"HIGHESTPRICE":3060,"TURNOVER":128.098,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3052,"VOLUME":42,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3053,"ZD1_CHG":4,"SETTLEMENTPRICE":3049,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3048,"LOWESTPRICE":3032},{"OPENINTEREST":25555,"HIGHESTPRICE":3070,"TURNOVER":20042.198,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3059,"VOLUME":6558,"OPENINTERESTCHG":-224,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3061,"ZD1_CHG":4,"SETTLEMENTPRICE":3056,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3055,"LOWESTPRICE":3045},{"OPENINTEREST":231,"HIGHESTPRICE":3074,"TURNOVER":88.796,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3072,"VOLUME":29,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3065,"ZD1_CHG":11,"SETTLEMENTPRICE":3061,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3061,"LOWESTPRICE":3055},{"OPENINTEREST":274,"HIGHESTPRICE":3090,"TURNOVER":104.747,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3086,"VOLUME":34,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3078,"ZD1_CHG":11,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3075,"LOWESTPRICE":3070},{"OPENINTEREST":3264649,"HIGHESTPRICE":"","TURNOVER":2997143.544,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1002302,"OPENINTERESTCHG":9300,"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":44,"HIGHESTPRICE":3291,"TURNOVER":52.093,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":3239,"ZD1_CHG":15,"SETTLEMENTPRICE":3255,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3255,"LOWESTPRICE":3223},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3299,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":""},{"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":3306,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3306,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3306,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-11,"OPENPRICE":"","ZD1_CHG":-11,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3400,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-12,"OPENPRICE":"","ZD1_CHG":-12,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3404,"LOWESTPRICE":""},{"OPENINTEREST":61,"HIGHESTPRICE":"","TURNOVER":52.093,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":540,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3163,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3163,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3163,"LOWESTPRICE":""},{"OPENINTEREST":20617,"HIGHESTPRICE":3191,"TURNOVER":23808.76,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3181,"VOLUME":7497,"OPENINTERESTCHG":-4826,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3180,"ZD1_CHG":8,"SETTLEMENTPRICE":3175,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3173,"LOWESTPRICE":3161},{"OPENINTEREST":1607131,"HIGHESTPRICE":3217,"TURNOVER":1179581.64,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3207,"VOLUME":368327,"OPENINTERESTCHG":12424,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3205,"ZD1_CHG":10,"SETTLEMENTPRICE":3202,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3197,"LOWESTPRICE":3186},{"OPENINTEREST":381499,"HIGHESTPRICE":3213,"TURNOVER":157727.232,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3204,"VOLUME":49314,"OPENINTERESTCHG":1180,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3193,"ZD1_CHG":11,"SETTLEMENTPRICE":3198,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3193,"LOWESTPRICE":3181},{"OPENINTEREST":1214,"HIGHESTPRICE":3229,"TURNOVER":51.515,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3220,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3216,"ZD1_CHG":11,"SETTLEMENTPRICE":3219,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3209,"LOWESTPRICE":3204},{"OPENINTEREST":219186,"HIGHESTPRICE":3234,"TURNOVER":117222.899,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3227,"VOLUME":36405,"OPENINTERESTCHG":8464,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3218,"ZD1_CHG":13,"SETTLEMENTPRICE":3219,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3214,"LOWESTPRICE":3205},{"OPENINTEREST":184,"HIGHESTPRICE":3247,"TURNOVER":109.987,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3238,"VOLUME":34,"OPENINTERESTCHG":-5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3232,"ZD1_CHG":10,"SETTLEMENTPRICE":3234,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3228,"LOWESTPRICE":3216},{"OPENINTEREST":933,"HIGHESTPRICE":3246,"TURNOVER":834.422,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3240,"VOLUME":258,"OPENINTERESTCHG":24,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3222,"ZD1_CHG":14,"SETTLEMENTPRICE":3234,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3226,"LOWESTPRICE":3222},{"OPENINTEREST":77,"HIGHESTPRICE":3258,"TURNOVER":35.635,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3258,"VOLUME":11,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3242,"ZD1_CHG":17,"SETTLEMENTPRICE":3239,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3241,"LOWESTPRICE":3233},{"OPENINTEREST":4130,"HIGHESTPRICE":3253,"TURNOVER":2049.337,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3245,"VOLUME":633,"OPENINTERESTCHG":90,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3236,"ZD1_CHG":11,"SETTLEMENTPRICE":3237,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3234,"LOWESTPRICE":3224},{"OPENINTEREST":8,"HIGHESTPRICE":3257,"TURNOVER":26.016,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3257,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":16,"OPENPRICE":3241,"ZD1_CHG":21,"SETTLEMENTPRICE":3252,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3236,"LOWESTPRICE":3239},{"OPENINTEREST":12,"HIGHESTPRICE":3268,"TURNOVER":16.3,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3268,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3246,"ZD1_CHG":10,"SETTLEMENTPRICE":3260,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3258,"LOWESTPRICE":3246},{"OPENINTEREST":2235531,"HIGHESTPRICE":"","TURNOVER":1481463.743,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":462508,"OPENINTERESTCHG":17359,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4188,"HIGHESTPRICE":14770,"TURNOVER":6600.42,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":912,"OPENINTERESTCHG":-360,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-285,"OPENPRICE":14770,"ZD1_CHG":-275,"SETTLEMENTPRICE":14470,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14755,"LOWESTPRICE":14415},{"OPENINTEREST":71985,"HIGHESTPRICE":14865,"TURNOVER":1442369.5,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14475,"VOLUME":197575,"OPENINTERESTCHG":-3947,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-225,"OPENPRICE":14805,"ZD1_CHG":-350,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":14450},{"OPENINTEREST":63806,"HIGHESTPRICE":14865,"TURNOVER":889400.0075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14490,"VOLUME":121883,"OPENINTERESTCHG":7750,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-225,"OPENPRICE":14820,"ZD1_CHG":-325,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14815,"LOWESTPRICE":14475},{"OPENINTEREST":5921,"HIGHESTPRICE":14835,"TURNOVER":49014.5725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14490,"VOLUME":6720,"OPENINTERESTCHG":329,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-200,"OPENPRICE":14740,"ZD1_CHG":-295,"SETTLEMENTPRICE":14585,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14785,"LOWESTPRICE":14470},{"OPENINTEREST":841,"HIGHESTPRICE":14795,"TURNOVER":4433.6325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":606,"OPENINTERESTCHG":248,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-140,"OPENPRICE":14795,"ZD1_CHG":-270,"SETTLEMENTPRICE":14630,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14770,"LOWESTPRICE":14500},{"OPENINTEREST":1279,"HIGHESTPRICE":14805,"TURNOVER":4012.48,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":549,"OPENINTERESTCHG":51,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-175,"OPENPRICE":14805,"ZD1_CHG":-290,"SETTLEMENTPRICE":14615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14790,"LOWESTPRICE":14460},{"OPENINTEREST":103,"HIGHESTPRICE":14805,"TURNOVER":183.1675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14510,"VOLUME":25,"OPENINTERESTCHG":-6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-130,"OPENPRICE":14735,"ZD1_CHG":-270,"SETTLEMENTPRICE":14650,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14780,"LOWESTPRICE":14510},{"OPENINTEREST":133,"HIGHESTPRICE":14735,"TURNOVER":182.385,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14510,"VOLUME":25,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-170,"OPENPRICE":14735,"ZD1_CHG":-250,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":14485},{"OPENINTEREST":56,"HIGHESTPRICE":14745,"TURNOVER":307.4275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":42,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":14740,"ZD1_CHG":-240,"SETTLEMENTPRICE":14635,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14740,"LOWESTPRICE":14500},{"OPENINTEREST":222,"HIGHESTPRICE":14725,"TURNOVER":291.7275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":40,"OPENINTERESTCHG":21,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-210,"OPENPRICE":14720,"ZD1_CHG":-265,"SETTLEMENTPRICE":14585,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14795,"LOWESTPRICE":14525},{"OPENINTEREST":25,"HIGHESTPRICE":14755,"TURNOVER":116.41,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14505,"VOLUME":16,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-240,"OPENPRICE":14755,"ZD1_CHG":-285,"SETTLEMENTPRICE":14550,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14790,"LOWESTPRICE":14495},{"OPENINTEREST":20,"HIGHESTPRICE":14760,"TURNOVER":94.69,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":13,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-230,"OPENPRICE":14760,"ZD1_CHG":-295,"SETTLEMENTPRICE":14565,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14795,"LOWESTPRICE":14445},{"OPENINTEREST":148579,"HIGHESTPRICE":"","TURNOVER":2397006.42,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":328406,"OPENINTERESTCHG":4099,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30310,"HIGHESTPRICE":525.4,"TURNOVER":7305265.3,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505.7,"VOLUME":142382,"OPENINTERESTCHG":-1603,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-24,"OPENPRICE":520,"ZD1_CHG":-31.3,"SETTLEMENTPRICE":513,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":537,"LOWESTPRICE":502.1},{"OPENINTEREST":24148,"HIGHESTPRICE":517.3,"TURNOVER":2204520.29,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500,"VOLUME":43521,"OPENINTERESTCHG":1616,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-20.2,"OPENPRICE":510.5,"ZD1_CHG":-26.7,"SETTLEMENTPRICE":506.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":526.7,"LOWESTPRICE":498.1},{"OPENINTEREST":9414,"HIGHESTPRICE":514.4,"TURNOVER":553903.02,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":496.7,"VOLUME":10982,"OPENINTERESTCHG":837,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17.9,"OPENPRICE":507.3,"ZD1_CHG":-25.5,"SETTLEMENTPRICE":504.3,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":522.2,"LOWESTPRICE":495.6},{"OPENINTEREST":7661,"HIGHESTPRICE":512.7,"TURNOVER":265973.45,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.5,"VOLUME":5292,"OPENINTERESTCHG":88,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-16.9,"OPENPRICE":500,"ZD1_CHG":-23.9,"SETTLEMENTPRICE":502.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":519.4,"LOWESTPRICE":494.4},{"OPENINTEREST":2610,"HIGHESTPRICE":510.9,"TURNOVER":46401.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.1,"VOLUME":927,"OPENINTERESTCHG":178,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-16.9,"OPENPRICE":502.6,"ZD1_CHG":-22.3,"SETTLEMENTPRICE":500.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":517.4,"LOWESTPRICE":493.7},{"OPENINTEREST":694,"HIGHESTPRICE":509.8,"TURNOVER":5048.84,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.8,"VOLUME":101,"OPENINTERESTCHG":11,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17,"OPENPRICE":505,"ZD1_CHG":-21,"SETTLEMENTPRICE":499.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":516.8,"LOWESTPRICE":491.8},{"OPENINTEREST":924,"HIGHESTPRICE":507.9,"TURNOVER":17310.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":491.3,"VOLUME":348,"OPENINTERESTCHG":29,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.9,"OPENPRICE":501,"ZD1_CHG":-22,"SETTLEMENTPRICE":497.4,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":513.3,"LOWESTPRICE":490.3},{"OPENINTEREST":53,"HIGHESTPRICE":506.4,"TURNOVER":1942.03,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":493.4,"VOLUME":39,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.3,"OPENPRICE":500.6,"ZD1_CHG":-16.8,"SETTLEMENTPRICE":497.9,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":510.2,"LOWESTPRICE":490},{"OPENINTEREST":134,"HIGHESTPRICE":506,"TURNOVER":3337.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.9,"VOLUME":67,"OPENINTERESTCHG":-20,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17.1,"OPENPRICE":501,"ZD1_CHG":-26.3,"SETTLEMENTPRICE":498.1,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":515.2,"LOWESTPRICE":488.9},{"OPENINTEREST":209,"HIGHESTPRICE":502.8,"TURNOVER":1036.54,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.8,"VOLUME":21,"OPENINTERESTCHG":-7,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.2,"OPENPRICE":493.6,"ZD1_CHG":-16.9,"SETTLEMENTPRICE":493.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":505.7,"LOWESTPRICE":486.1},{"OPENINTEREST":7,"HIGHESTPRICE":501.5,"TURNOVER":99.77,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":496.2,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.7,"OPENPRICE":501.5,"ZD1_CHG":-14.3,"SETTLEMENTPRICE":498.8,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":510.5,"LOWESTPRICE":496.2},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7,"OPENPRICE":"","ZD1_CHG":-7,"SETTLEMENTPRICE":497.7,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":504.7,"LOWESTPRICE":""},{"OPENINTEREST":44,"HIGHESTPRICE":498.3,"TURNOVER":442.43,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":486.9,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.5,"OPENPRICE":498.3,"ZD1_CHG":-16.1,"SETTLEMENTPRICE":491.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":503,"LOWESTPRICE":486.9},{"OPENINTEREST":127,"HIGHESTPRICE":496.2,"TURNOVER":196.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.9,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.4,"OPENPRICE":496.2,"ZD1_CHG":-7.9,"SETTLEMENTPRICE":492.4,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":496.8,"LOWESTPRICE":488.9},{"OPENINTEREST":93,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":495.8,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":495.8,"LOWESTPRICE":""},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.6,"OPENPRICE":"","ZD1_CHG":-0.6,"SETTLEMENTPRICE":498.2,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":498.8,"LOWESTPRICE":""},{"OPENINTEREST":69,"HIGHESTPRICE":495.2,"TURNOVER":197.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":494.3,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.4,"OPENPRICE":495.2,"ZD1_CHG":-2.7,"SETTLEMENTPRICE":494.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":497,"LOWESTPRICE":494.3},{"OPENINTEREST":48,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":497,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":497,"LOWESTPRICE":""},{"OPENINTEREST":102,"HIGHESTPRICE":491,"TURNOVER":97.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.1,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4,"OPENPRICE":491,"ZD1_CHG":-5.4,"SETTLEMENTPRICE":489.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":493.5,"LOWESTPRICE":488.1},{"OPENINTEREST":74,"HIGHESTPRICE":492,"TURNOVER":98.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":490,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.2,"OPENPRICE":492,"ZD1_CHG":-4.2,"SETTLEMENTPRICE":491,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":494.2,"LOWESTPRICE":490},{"OPENINTEREST":76747,"HIGHESTPRICE":"","TURNOVER":10405872.81,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":203703,"OPENINTERESTCHG":1128,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":37871,"HIGHESTPRICE":4552,"TURNOVER":439971.065,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4465,"VOLUME":97860,"OPENINTERESTCHG":-4428,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-144,"OPENPRICE":4520,"ZD1_CHG":-174,"SETTLEMENTPRICE":4495,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4639,"LOWESTPRICE":4437},{"OPENINTEREST":35096,"HIGHESTPRICE":4371,"TURNOVER":184239.606,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4260,"VOLUME":42813,"OPENINTERESTCHG":1144,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-142,"OPENPRICE":4332,"ZD1_CHG":-185,"SETTLEMENTPRICE":4303,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4445,"LOWESTPRICE":4242},{"OPENINTEREST":26961,"HIGHESTPRICE":4217,"TURNOVER":67718.08,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4107,"VOLUME":16334,"OPENINTERESTCHG":906,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-131,"OPENPRICE":4180,"ZD1_CHG":-169,"SETTLEMENTPRICE":4145,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4276,"LOWESTPRICE":4089},{"OPENINTEREST":1937,"HIGHESTPRICE":4099,"TURNOVER":9796.95,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3981,"VOLUME":2434,"OPENINTERESTCHG":317,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-121,"OPENPRICE":4060,"ZD1_CHG":-165,"SETTLEMENTPRICE":4025,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4146,"LOWESTPRICE":3971},{"OPENINTEREST":904,"HIGHESTPRICE":4014,"TURNOVER":3738.936,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3876,"VOLUME":952,"OPENINTERESTCHG":237,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-122,"OPENPRICE":3968,"ZD1_CHG":-173,"SETTLEMENTPRICE":3927,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4049,"LOWESTPRICE":3876},{"OPENINTEREST":103,"HIGHESTPRICE":3882,"TURNOVER":11.618,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3864,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-144,"OPENPRICE":3882,"ZD1_CHG":-152,"SETTLEMENTPRICE":3872,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4016,"LOWESTPRICE":3864},{"OPENINTEREST":78,"HIGHESTPRICE":3857,"TURNOVER":19.154,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3805,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-156,"OPENPRICE":3831,"ZD1_CHG":-181,"SETTLEMENTPRICE":3830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":3805},{"OPENINTEREST":23,"HIGHESTPRICE":3847,"TURNOVER":3.847,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3847,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-64,"OPENPRICE":3847,"ZD1_CHG":-64,"SETTLEMENTPRICE":3847,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3911,"LOWESTPRICE":3847},{"OPENINTEREST":71,"HIGHESTPRICE":3838,"TURNOVER":71.914,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3755,"VOLUME":19,"OPENINTERESTCHG":-8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-157,"OPENPRICE":3838,"ZD1_CHG":-186,"SETTLEMENTPRICE":3784,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3941,"LOWESTPRICE":3755},{"OPENINTEREST":18,"HIGHESTPRICE":3814,"TURNOVER":26.477,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3777,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-86,"OPENPRICE":3773,"ZD1_CHG":-91,"SETTLEMENTPRICE":3782,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3868,"LOWESTPRICE":3740},{"OPENINTEREST":18,"HIGHESTPRICE":3753,"TURNOVER":7.471,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3753,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-135,"OPENPRICE":3718,"ZD1_CHG":-117,"SETTLEMENTPRICE":3735,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3870,"LOWESTPRICE":3718},{"OPENINTEREST":6,"HIGHESTPRICE":3773,"TURNOVER":14.908,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3773,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-48,"OPENPRICE":3712,"ZD1_CHG":-2,"SETTLEMENTPRICE":3727,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3775,"LOWESTPRICE":3711},{"OPENINTEREST":103086,"HIGHESTPRICE":"","TURNOVER":705620.026,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":160434,"OPENINTERESTCHG":-1833,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":132836,"HIGHESTPRICE":3395,"TURNOVER":2315418.275,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":690846,"OPENINTERESTCHG":-12250,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-106,"OPENPRICE":3356,"ZD1_CHG":-132,"SETTLEMENTPRICE":3351,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3457,"LOWESTPRICE":3303},{"OPENINTEREST":41211,"HIGHESTPRICE":3328,"TURNOVER":168263.507,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3244,"VOLUME":51415,"OPENINTERESTCHG":-404,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-124,"OPENPRICE":3290,"ZD1_CHG":-152,"SETTLEMENTPRICE":3272,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3396,"LOWESTPRICE":3228},{"OPENINTEREST":140244,"HIGHESTPRICE":3261,"TURNOVER":734493.838,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3176,"VOLUME":229139,"OPENINTERESTCHG":5096,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-128,"OPENPRICE":3213,"ZD1_CHG":-157,"SETTLEMENTPRICE":3205,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":3163},{"OPENINTEREST":37500,"HIGHESTPRICE":3188,"TURNOVER":62851.726,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3101,"VOLUME":20094,"OPENINTERESTCHG":3278,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-132,"OPENPRICE":3141,"ZD1_CHG":-158,"SETTLEMENTPRICE":3127,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3259,"LOWESTPRICE":3090},{"OPENINTEREST":54026,"HIGHESTPRICE":3120,"TURNOVER":148364.14,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3040,"VOLUME":48315,"OPENINTERESTCHG":4232,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-119,"OPENPRICE":3104,"ZD1_CHG":-149,"SETTLEMENTPRICE":3070,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3189,"LOWESTPRICE":3032},{"OPENINTEREST":1328,"HIGHESTPRICE":3072,"TURNOVER":3604.564,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3008,"VOLUME":1189,"OPENINTERESTCHG":185,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-119,"OPENPRICE":3069,"ZD1_CHG":-142,"SETTLEMENTPRICE":3031,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3150,"LOWESTPRICE":2999},{"OPENINTEREST":2963,"HIGHESTPRICE":3046,"TURNOVER":11631.534,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2971,"VOLUME":3881,"OPENINTERESTCHG":-232,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-116,"OPENPRICE":3029,"ZD1_CHG":-142,"SETTLEMENTPRICE":2997,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":2967},{"OPENINTEREST":322,"HIGHESTPRICE":3031,"TURNOVER":498.821,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2965,"VOLUME":167,"OPENINTERESTCHG":-6,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-102,"OPENPRICE":3013,"ZD1_CHG":-123,"SETTLEMENTPRICE":2986,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3088,"LOWESTPRICE":2958},{"OPENINTEREST":3068,"HIGHESTPRICE":3005,"TURNOVER":9456.043,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2949,"VOLUME":3185,"OPENINTERESTCHG":649,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-98,"OPENPRICE":2994,"ZD1_CHG":-117,"SETTLEMENTPRICE":2968,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3066,"LOWESTPRICE":2940},{"OPENINTEREST":575,"HIGHESTPRICE":3018,"TURNOVER":1492.905,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2940,"VOLUME":504,"OPENINTERESTCHG":103,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-94,"OPENPRICE":2988,"ZD1_CHG":-116,"SETTLEMENTPRICE":2962,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3056,"LOWESTPRICE":2936},{"OPENINTEREST":731,"HIGHESTPRICE":3006,"TURNOVER":1453.905,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2939,"VOLUME":492,"OPENINTERESTCHG":65,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-88,"OPENPRICE":2995,"ZD1_CHG":-104,"SETTLEMENTPRICE":2955,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3043,"LOWESTPRICE":2932},{"OPENINTEREST":109,"HIGHESTPRICE":3022,"TURNOVER":352.473,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2933,"VOLUME":119,"OPENINTERESTCHG":62,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-74,"OPENPRICE":3000,"ZD1_CHG":-102,"SETTLEMENTPRICE":2961,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3035,"LOWESTPRICE":2928},{"OPENINTEREST":414913,"HIGHESTPRICE":"","TURNOVER":3457881.731,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1049346,"OPENINTERESTCHG":778,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2319,"HIGHESTPRICE":4400,"TURNOVER":1906.363,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4323,"VOLUME":438,"OPENINTERESTCHG":29,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-72,"OPENPRICE":4362,"ZD1_CHG":-101,"SETTLEMENTPRICE":4352,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4424,"LOWESTPRICE":4322},{"OPENINTEREST":165799,"HIGHESTPRICE":4108,"TURNOVER":1427851.551,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4045,"VOLUME":350600,"OPENINTERESTCHG":-4060,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-73,"OPENPRICE":4065,"ZD1_CHG":-100,"SETTLEMENTPRICE":4072,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4145,"LOWESTPRICE":4025},{"OPENINTEREST":181893,"HIGHESTPRICE":3965,"TURNOVER":496442.508,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":126706,"OPENINTERESTCHG":13682,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-80,"OPENPRICE":3945,"ZD1_CHG":-106,"SETTLEMENTPRICE":3918,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":3872},{"OPENINTEREST":76886,"HIGHESTPRICE":3825,"TURNOVER":85115.163,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3763,"VOLUME":22520,"OPENINTERESTCHG":3173,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-79,"OPENPRICE":3787,"ZD1_CHG":-95,"SETTLEMENTPRICE":3779,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3858,"LOWESTPRICE":3739},{"OPENINTEREST":67886,"HIGHESTPRICE":3688,"TURNOVER":140977.942,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3633,"VOLUME":38630,"OPENINTERESTCHG":-2462,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-71,"OPENPRICE":3664,"ZD1_CHG":-87,"SETTLEMENTPRICE":3649,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3720,"LOWESTPRICE":3606},{"OPENINTEREST":7549,"HIGHESTPRICE":3580,"TURNOVER":20139.26,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3534,"VOLUME":5687,"OPENINTERESTCHG":603,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-66,"OPENPRICE":3564,"ZD1_CHG":-73,"SETTLEMENTPRICE":3541,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3607,"LOWESTPRICE":3509},{"OPENINTEREST":1017,"HIGHESTPRICE":3558,"TURNOVER":1172.483,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3528,"VOLUME":332,"OPENINTERESTCHG":61,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-63,"OPENPRICE":3547,"ZD1_CHG":-66,"SETTLEMENTPRICE":3531,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3594,"LOWESTPRICE":3502},{"OPENINTEREST":761,"HIGHESTPRICE":3552,"TURNOVER":242.992,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3529,"VOLUME":69,"OPENINTERESTCHG":26,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-69,"OPENPRICE":3544,"ZD1_CHG":-61,"SETTLEMENTPRICE":3521,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3590,"LOWESTPRICE":3490},{"OPENINTEREST":182,"HIGHESTPRICE":3584,"TURNOVER":73.986,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3516,"VOLUME":21,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-68,"OPENPRICE":3584,"ZD1_CHG":-75,"SETTLEMENTPRICE":3523,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3591,"LOWESTPRICE":3503},{"OPENINTEREST":178,"HIGHESTPRICE":3550,"TURNOVER":42.376,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3520,"VOLUME":12,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-64,"OPENPRICE":3550,"ZD1_CHG":-75,"SETTLEMENTPRICE":3531,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3595,"LOWESTPRICE":3515},{"OPENINTEREST":849,"HIGHESTPRICE":3554,"TURNOVER":371.399,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3538,"VOLUME":105,"OPENINTERESTCHG":-10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-54,"OPENPRICE":3553,"ZD1_CHG":-53,"SETTLEMENTPRICE":3537,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3591,"LOWESTPRICE":3511},{"OPENINTEREST":6,"HIGHESTPRICE":3539,"TURNOVER":14.112,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3539,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-56,"OPENPRICE":3531,"ZD1_CHG":-45,"SETTLEMENTPRICE":3528,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3584,"LOWESTPRICE":3510},{"OPENINTEREST":310,"HIGHESTPRICE":3529,"TURNOVER":130.07,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3507,"VOLUME":37,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-38,"OPENPRICE":3524,"ZD1_CHG":-46,"SETTLEMENTPRICE":3515,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3553,"LOWESTPRICE":3507},{"OPENINTEREST":404,"HIGHESTPRICE":3442,"TURNOVER":102.876,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3426,"VOLUME":30,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-33,"OPENPRICE":3435,"ZD1_CHG":-36,"SETTLEMENTPRICE":3429,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3462,"LOWESTPRICE":3416},{"OPENINTEREST":74,"HIGHESTPRICE":3440,"TURNOVER":10.304,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3428,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-46,"OPENPRICE":3440,"ZD1_CHG":-52,"SETTLEMENTPRICE":3434,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3480,"LOWESTPRICE":3428},{"OPENINTEREST":44,"HIGHESTPRICE":3450,"TURNOVER":20.683,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3440,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-28,"OPENPRICE":3450,"ZD1_CHG":-35,"SETTLEMENTPRICE":3447,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3475,"LOWESTPRICE":3440},{"OPENINTEREST":506157,"HIGHESTPRICE":"","TURNOVER":2174614.068,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":545200,"OPENINTERESTCHG":11051,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":932,"HIGHESTPRICE":12760,"TURNOVER":330.325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12745,"VOLUME":52,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-125,"OPENPRICE":12675,"ZD1_CHG":-80,"SETTLEMENTPRICE":12700,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12825,"LOWESTPRICE":12640},{"OPENINTEREST":40507,"HIGHESTPRICE":12820,"TURNOVER":824718.405,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12740,"VOLUME":129554,"OPENINTERESTCHG":-4516,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-35,"OPENPRICE":12670,"ZD1_CHG":-25,"SETTLEMENTPRICE":12730,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12765,"LOWESTPRICE":12640},{"OPENINTEREST":56594,"HIGHESTPRICE":12820,"TURNOVER":308700.6075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12740,"VOLUME":48518,"OPENINTERESTCHG":4563,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-60,"OPENPRICE":12700,"ZD1_CHG":-45,"SETTLEMENTPRICE":12725,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12785,"LOWESTPRICE":12625},{"OPENINTEREST":18133,"HIGHESTPRICE":12800,"TURNOVER":36541.0675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12730,"VOLUME":5754,"OPENINTERESTCHG":462,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-55,"OPENPRICE":12635,"ZD1_CHG":-25,"SETTLEMENTPRICE":12700,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12755,"LOWESTPRICE":12610},{"OPENINTEREST":580,"HIGHESTPRICE":12785,"TURNOVER":1313.985,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12715,"VOLUME":207,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-90,"OPENPRICE":12665,"ZD1_CHG":-70,"SETTLEMENTPRICE":12695,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12785,"LOWESTPRICE":12585},{"OPENINTEREST":5121,"HIGHESTPRICE":12760,"TURNOVER":23763.615,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12680,"VOLUME":3760,"OPENINTERESTCHG":406,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-45,"OPENPRICE":12560,"ZD1_CHG":-5,"SETTLEMENTPRICE":12640,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12685,"LOWESTPRICE":12520},{"OPENINTEREST":55,"HIGHESTPRICE":12610,"TURNOVER":31.42,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12550,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-155,"OPENPRICE":12610,"ZD1_CHG":-170,"SETTLEMENTPRICE":12565,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12720,"LOWESTPRICE":12550},{"OPENINTEREST":30,"HIGHESTPRICE":12640,"TURNOVER":37.7725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12575,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-45,"OPENPRICE":12640,"ZD1_CHG":-60,"SETTLEMENTPRICE":12590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12635,"LOWESTPRICE":12555},{"OPENINTEREST":68,"HIGHESTPRICE":12765,"TURNOVER":57.0475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12685,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":12660,"ZD1_CHG":85,"SETTLEMENTPRICE":12675,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12600,"LOWESTPRICE":12610},{"OPENINTEREST":292,"HIGHESTPRICE":12760,"TURNOVER":76.2325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12745,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":50,"OPENPRICE":12700,"ZD1_CHG":90,"SETTLEMENTPRICE":12705,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12655,"LOWESTPRICE":12625},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12680,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":12680,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12680,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":12600,"TURNOVER":6.3,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12600,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":90,"OPENPRICE":12600,"ZD1_CHG":90,"SETTLEMENTPRICE":12600,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12510,"LOWESTPRICE":12600},{"OPENINTEREST":122328,"HIGHESTPRICE":"","TURNOVER":1195576.7775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":187878,"OPENINTERESTCHG":915,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":177,"HIGHESTPRICE":16705,"TURNOVER":100.19,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16700,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":16695,"ZD1_CHG":65,"SETTLEMENTPRICE":16695,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16635,"LOWESTPRICE":16695},{"OPENINTEREST":75130,"HIGHESTPRICE":16760,"TURNOVER":2281211.045,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16745,"VOLUME":136556,"OPENINTERESTCHG":-4197,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":115,"OPENPRICE":16670,"ZD1_CHG":155,"SETTLEMENTPRICE":16705,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16590,"LOWESTPRICE":16630},{"OPENINTEREST":240,"HIGHESTPRICE":16755,"TURNOVER":5679.185,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16740,"VOLUME":340,"OPENINTERESTCHG":-18,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":16670,"ZD1_CHG":115,"SETTLEMENTPRICE":16700,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16625,"LOWESTPRICE":16635},{"OPENINTEREST":4309,"HIGHESTPRICE":16780,"TURNOVER":33376.105,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16765,"VOLUME":1996,"OPENINTERESTCHG":-83,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":105,"OPENPRICE":16700,"ZD1_CHG":150,"SETTLEMENTPRICE":16720,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16615,"LOWESTPRICE":16645},{"OPENINTEREST":80256,"HIGHESTPRICE":17675,"TURNOVER":1057820.245,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17660,"VOLUME":60082,"OPENINTERESTCHG":1506,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":120,"OPENPRICE":17555,"ZD1_CHG":175,"SETTLEMENTPRICE":17605,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17485,"LOWESTPRICE":17520},{"OPENINTEREST":114,"HIGHESTPRICE":17675,"TURNOVER":1056.79,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17655,"VOLUME":60,"OPENINTERESTCHG":8,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":40,"OPENPRICE":17600,"ZD1_CHG":85,"SETTLEMENTPRICE":17610,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17570,"LOWESTPRICE":17520},{"OPENINTEREST":41,"HIGHESTPRICE":17665,"TURNOVER":105.685,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17665,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":95,"OPENPRICE":17605,"ZD1_CHG":150,"SETTLEMENTPRICE":17610,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17515,"LOWESTPRICE":17575},{"OPENINTEREST":7335,"HIGHESTPRICE":17690,"TURNOVER":23941.83,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17665,"VOLUME":1359,"OPENINTERESTCHG":174,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":17560,"ZD1_CHG":140,"SETTLEMENTPRICE":17615,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17525,"LOWESTPRICE":17535},{"OPENINTEREST":46,"HIGHESTPRICE":17650,"TURNOVER":140.905,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17650,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":105,"OPENPRICE":17615,"ZD1_CHG":145,"SETTLEMENTPRICE":17610,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17505,"LOWESTPRICE":17545},{"OPENINTEREST":24,"HIGHESTPRICE":17650,"TURNOVER":105.505,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17650,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":110,"OPENPRICE":17580,"ZD1_CHG":180,"SETTLEMENTPRICE":17580,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17470,"LOWESTPRICE":17545},{"OPENINTEREST":167672,"HIGHESTPRICE":"","TURNOVER":3403537.485,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":200419,"OPENINTERESTCHG":-2612,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":690,"HIGHESTPRICE":14540,"TURNOVER":1160.2,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":80,"OPENINTERESTCHG":-40,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":130,"OPENPRICE":14490,"ZD1_CHG":170,"SETTLEMENTPRICE":14500,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14370,"LOWESTPRICE":14480},{"OPENINTEREST":21613,"HIGHESTPRICE":14630,"TURNOVER":619310.875,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14585,"VOLUME":42591,"OPENINTERESTCHG":-2537,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":14430,"ZD1_CHG":160,"SETTLEMENTPRICE":14540,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":14430},{"OPENINTEREST":38831,"HIGHESTPRICE":14685,"TURNOVER":548388.325,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14635,"VOLUME":37559,"OPENINTERESTCHG":438,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":110,"OPENPRICE":14555,"ZD1_CHG":145,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14490,"LOWESTPRICE":14500},{"OPENINTEREST":22288,"HIGHESTPRICE":14855,"TURNOVER":220816.235,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14810,"VOLUME":14940,"OPENINTERESTCHG":3015,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":14725,"ZD1_CHG":115,"SETTLEMENTPRICE":14780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14680},{"OPENINTEREST":15067,"HIGHESTPRICE":14845,"TURNOVER":96521.005,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14795,"VOLUME":6540,"OPENINTERESTCHG":824,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":60,"OPENPRICE":14720,"ZD1_CHG":100,"SETTLEMENTPRICE":14755,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14665},{"OPENINTEREST":18670,"HIGHESTPRICE":14835,"TURNOVER":153161.415,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14795,"VOLUME":10381,"OPENINTERESTCHG":2288,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":30,"OPENPRICE":14685,"ZD1_CHG":75,"SETTLEMENTPRICE":14750,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14720,"LOWESTPRICE":14655},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14740,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14740,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14740,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":14825,"TURNOVER":88.815,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14825,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-25,"OPENPRICE":14790,"ZD1_CHG":0,"SETTLEMENTPRICE":14800,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":14775},{"OPENINTEREST":15,"HIGHESTPRICE":14885,"TURNOVER":44.575,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14845,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":55,"OPENPRICE":14885,"ZD1_CHG":45,"SETTLEMENTPRICE":14855,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14800,"LOWESTPRICE":14845},{"OPENINTEREST":24,"HIGHESTPRICE":14935,"TURNOVER":44.68,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14930,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":55,"OPENPRICE":14815,"ZD1_CHG":95,"SETTLEMENTPRICE":14890,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14835,"LOWESTPRICE":14815},{"OPENINTEREST":20,"HIGHESTPRICE":14850,"TURNOVER":14.85,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14850,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":55,"OPENPRICE":14850,"ZD1_CHG":55,"SETTLEMENTPRICE":14850,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14795,"LOWESTPRICE":14850},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14870,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":40,"OPENPRICE":"","ZD1_CHG":40,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14830,"LOWESTPRICE":""},{"OPENINTEREST":117241,"HIGHESTPRICE":"","TURNOVER":1639550.975,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":112104,"OPENINTERESTCHG":3988,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":108,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4652,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":"","ZD1_CHG":8,"SETTLEMENTPRICE":4652,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4644,"LOWESTPRICE":""},{"OPENINTEREST":167466,"HIGHESTPRICE":4698,"TURNOVER":910006.63,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4678,"VOLUME":194948,"OPENINTERESTCHG":-8398,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4674,"ZD1_CHG":18,"SETTLEMENTPRICE":4666,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4660,"LOWESTPRICE":4650},{"OPENINTEREST":255,"HIGHESTPRICE":4704,"TURNOVER":744.13,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4688,"VOLUME":159,"OPENINTERESTCHG":36,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":4674,"ZD1_CHG":-6,"SETTLEMENTPRICE":4680,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4694,"LOWESTPRICE":4662},{"OPENINTEREST":200709,"HIGHESTPRICE":4700,"TURNOVER":479735.214,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4690,"VOLUME":102590,"OPENINTERESTCHG":21754,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4660,"ZD1_CHG":4,"SETTLEMENTPRICE":4676,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4686,"LOWESTPRICE":4660},{"OPENINTEREST":2293,"HIGHESTPRICE":4718,"TURNOVER":1807.378,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4704,"VOLUME":385,"OPENINTERESTCHG":114,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4700,"ZD1_CHG":2,"SETTLEMENTPRICE":4694,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4702,"LOWESTPRICE":4682},{"OPENINTEREST":77561,"HIGHESTPRICE":4922,"TURNOVER":91681.826,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4904,"VOLUME":18734,"OPENINTERESTCHG":2473,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4892,"ZD1_CHG":12,"SETTLEMENTPRICE":4892,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4892,"LOWESTPRICE":4878},{"OPENINTEREST":50,"HIGHESTPRICE":4906,"TURNOVER":4.906,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4906,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4906,"ZD1_CHG":-12,"SETTLEMENTPRICE":4906,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4918,"LOWESTPRICE":4906},{"OPENINTEREST":2106,"HIGHESTPRICE":4936,"TURNOVER":2335.218,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4928,"VOLUME":475,"OPENINTERESTCHG":60,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4914,"ZD1_CHG":4,"SETTLEMENTPRICE":4916,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4924,"LOWESTPRICE":4906},{"OPENINTEREST":196,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4954,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4954,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4954,"LOWESTPRICE":""},{"OPENINTEREST":3614,"HIGHESTPRICE":4970,"TURNOVER":6556.332,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4956,"VOLUME":1327,"OPENINTERESTCHG":345,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4942,"ZD1_CHG":8,"SETTLEMENTPRICE":4940,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4948,"LOWESTPRICE":4932},{"OPENINTEREST":93,"HIGHESTPRICE":4976,"TURNOVER":24.81,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4976,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4952,"ZD1_CHG":14,"SETTLEMENTPRICE":4962,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4962,"LOWESTPRICE":4952},{"OPENINTEREST":166,"HIGHESTPRICE":4990,"TURNOVER":243.32,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4972,"VOLUME":49,"OPENINTERESTCHG":24,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4960,"ZD1_CHG":2,"SETTLEMENTPRICE":4964,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4970,"LOWESTPRICE":4958},{"OPENINTEREST":454617,"HIGHESTPRICE":"","TURNOVER":1493139.764,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":318673,"OPENINTERESTCHG":16410,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":41,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3852,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3852,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3852,"LOWESTPRICE":""},{"OPENINTEREST":5440,"HIGHESTPRICE":3904,"TURNOVER":59895.64,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3884,"VOLUME":3847,"OPENINTERESTCHG":-37,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3876,"ZD1_CHG":-6,"SETTLEMENTPRICE":3892,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3872},{"OPENINTEREST":18872,"HIGHESTPRICE":3912,"TURNOVER":56472.536,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":3619,"OPENINTERESTCHG":320,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3888,"ZD1_CHG":-12,"SETTLEMENTPRICE":3900,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3900,"LOWESTPRICE":3886},{"OPENINTEREST":287,"HIGHESTPRICE":3926,"TURNOVER":27194.816,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":1735,"OPENINTERESTCHG":5,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3908,"ZD1_CHG":-14,"SETTLEMENTPRICE":3918,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3916,"LOWESTPRICE":3900},{"OPENINTEREST":76,"HIGHESTPRICE":3934,"TURNOVER":282.224,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3916,"VOLUME":18,"OPENINTERESTCHG":4,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3934,"ZD1_CHG":-2,"SETTLEMENTPRICE":3918,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3918,"LOWESTPRICE":3912},{"OPENINTEREST":11,"HIGHESTPRICE":3962,"TURNOVER":110.92,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3962,"ZD1_CHG":6,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3954,"LOWESTPRICE":3960},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3978,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-8,"OPENPRICE":"","ZD1_CHG":-8,"SETTLEMENTPRICE":3978,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3986,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3990,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3990,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4016,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4016,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3998,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4022,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4022,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4036,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4036,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4036,"LOWESTPRICE":""},{"OPENINTEREST":24730,"HIGHESTPRICE":"","TURNOVER":143956.136,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9226,"OPENINTERESTCHG":294,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5900,"HIGHESTPRICE":3018.5,"TURNOVER":14704.7125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2976.5,"VOLUME":988,"OPENINTERESTCHG":-220,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":26.5,"OPENPRICE":3018.5,"ZD1_CHG":26.5,"SETTLEMENTPRICE":2976.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2950,"LOWESTPRICE":2954},{"OPENINTEREST":11682,"HIGHESTPRICE":2028,"TURNOVER":35016.67,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1952.5,"VOLUME":3546,"OPENINTERESTCHG":-510,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-94,"OPENPRICE":1970.5,"ZD1_CHG":-116,"SETTLEMENTPRICE":1974.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2068.5,"LOWESTPRICE":1928},{"OPENINTEREST":22308,"HIGHESTPRICE":1714,"TURNOVER":194031.4625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1630.5,"VOLUME":23351,"OPENINTERESTCHG":-2697,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-134.5,"OPENPRICE":1698,"ZD1_CHG":-165.5,"SETTLEMENTPRICE":1661.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1796,"LOWESTPRICE":1623},{"OPENINTEREST":229,"HIGHESTPRICE":1932.5,"TURNOVER":925.845,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1860.5,"VOLUME":98,"OPENINTERESTCHG":20,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-73,"OPENPRICE":1888,"ZD1_CHG":-101.5,"SETTLEMENTPRICE":1889,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1962,"LOWESTPRICE":1853.5},{"OPENINTEREST":1561,"HIGHESTPRICE":2104,"TURNOVER":5333.245,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2027.5,"VOLUME":522,"OPENINTERESTCHG":-15,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-96,"OPENPRICE":2079,"ZD1_CHG":-111.5,"SETTLEMENTPRICE":2043,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2139,"LOWESTPRICE":2000},{"OPENINTEREST":68,"HIGHESTPRICE":2130,"TURNOVER":229.9125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2073.5,"VOLUME":22,"OPENINTERESTCHG":7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-70.5,"OPENPRICE":2130,"ZD1_CHG":-87,"SETTLEMENTPRICE":2090,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2160.5,"LOWESTPRICE":2053.5},{"OPENINTEREST":647,"HIGHESTPRICE":1550.5,"TURNOVER":613.4275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1509.5,"VOLUME":81,"OPENINTERESTCHG":-6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-71,"OPENPRICE":1550.5,"ZD1_CHG":-76,"SETTLEMENTPRICE":1514.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1585.5,"LOWESTPRICE":1489},{"OPENINTEREST":175,"HIGHESTPRICE":1819.5,"TURNOVER":124.315,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1819.5,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-49,"OPENPRICE":1760,"ZD1_CHG":-5,"SETTLEMENTPRICE":1775.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1824.5,"LOWESTPRICE":1750.5},{"OPENINTEREST":42570,"HIGHESTPRICE":"","TURNOVER":250979.59,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":28622,"OPENINTERESTCHG":-3419,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11086871,"HIGHESTPRICE":"","TURNOVER":119078693.3085,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7535239,"OPENINTERESTCHG":102544,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":23240,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":24,"OPENINTERESTCHG":"","PRODUCTID":"adefp","PRODUCTNAME":"铸造铝合金期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":23240},{"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":"142","o_code":"0000","update_date":"20260805 15:25:04","o_curmetalindex":[{"PRECLOSEPRICE":5462.44,"HIGHESTPRICE":5503.26,"LASTPRICE":5494.25,"SETTLEMENTPRICE":5480.01,"CLOSEPRICE":5494.25,"TRADINGDAY":"20260805","UPDOWN1":49.67,"LOWESTPRICE":5450.46,"UPDOWN2":35.43,"AVGPRICE":5479.46,"OPENPRICE":5495.46,"UPDOWN":31.81}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":107620,"TURNOVER":1024.616,"PRODUCTGROUPID":"cu","YEARVOLUME":4100.475,"YEARTURNOVER":210053.8130455,"VOLUME":191382,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":105650,"AVGPRICE":107075.483},{"HIGHESTPRICE":96700,"TURNOVER":46.682431,"PRODUCTGROUPID":"bc","YEARVOLUME":134.41,"YEARTURNOVER":6142.2601445,"VOLUME":9769,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":89080,"AVGPRICE":95572.589},{"HIGHESTPRICE":23850,"TURNOVER":223.7816515,"PRODUCTGROUPID":"al","YEARVOLUME":8081.0372,"YEARTURNOVER":98087.0547435,"VOLUME":188363,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23600,"AVGPRICE":23760.68},{"HIGHESTPRICE":25500,"TURNOVER":286.53606125,"PRODUCTGROUPID":"zn","YEARVOLUME":3014.3591,"YEARTURNOVER":36951.5189295,"VOLUME":226805,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25055,"AVGPRICE":25267.173},{"HIGHESTPRICE":15910,"TURNOVER":121.62145925,"PRODUCTGROUPID":"pb","YEARVOLUME":1310.2629,"YEARTURNOVER":10817.0698655,"VOLUME":155426,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15435,"AVGPRICE":15650.079},{"HIGHESTPRICE":134500,"TURNOVER":421.0298993,"PRODUCTGROUPID":"ni","YEARVOLUME":8549.5207,"YEARTURNOVER":119421.8723461,"VOLUME":321231,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":129600,"AVGPRICE":131067.643},{"HIGHESTPRICE":434960,"TURNOVER":1084.0371743,"PRODUCTGROUPID":"sn","YEARVOLUME":5356.0771,"YEARTURNOVER":214666.7031391,"VOLUME":251685,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":423660,"AVGPRICE":430711.872},{"HIGHESTPRICE":2847,"TURNOVER":127.98948,"PRODUCTGROUPID":"ao","YEARVOLUME":7310.0473,"YEARTURNOVER":41359.5667698,"VOLUME":240176,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2616,"AVGPRICE":2664.494},{"HIGHESTPRICE":23490,"TURNOVER":21.7230965,"PRODUCTGROUPID":"ad","YEARVOLUME":182.2127,"YEARTURNOVER":4209.6499725,"VOLUME":9283,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23185,"AVGPRICE":23400.944},{"HIGHESTPRICE":921.14,"TURNOVER":3227.931177,"PRODUCTGROUPID":"au","YEARVOLUME":5169.455,"YEARTURNOVER":530846.5775196,"VOLUME":359990,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":883.56,"AVGPRICE":896.672},{"HIGHESTPRICE":15236,"TURNOVER":2147.2813845,"PRODUCTGROUPID":"ag","YEARVOLUME":19415.2142,"YEARTURNOVER":560901.1645677,"VOLUME":972292,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14439,"AVGPRICE":14723.159},{"HIGHESTPRICE":3090,"TURNOVER":299.7143544,"PRODUCTGROUPID":"rb","YEARVOLUME":12500.3583,"YEARTURNOVER":39142.7112505,"VOLUME":1002302,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2905,"AVGPRICE":2990.26},{"HIGHESTPRICE":3291,"TURNOVER":0.0052093,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3435,"YEARTURNOVER":4.5255036,"VOLUME":16,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3223,"AVGPRICE":3255.813},{"HIGHESTPRICE":3268,"TURNOVER":148.1463743,"PRODUCTGROUPID":"hc","YEARVOLUME":7105.7072,"YEARTURNOVER":23614.8358161,"VOLUME":462508,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3161,"AVGPRICE":3203.109},{"HIGHESTPRICE":14865,"TURNOVER":239.700642,"PRODUCTGROUPID":"ss","YEARVOLUME":4229.8531,"YEARTURNOVER":30781.98541625,"VOLUME":328406,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14415,"AVGPRICE":14597.824},{"HIGHESTPRICE":525.4,"TURNOVER":1040.587281,"PRODUCTGROUPID":"sc","YEARVOLUME":2188.9317,"YEARTURNOVER":126503.564684,"VOLUME":203703,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":486.1,"AVGPRICE":510.836},{"HIGHESTPRICE":4552,"TURNOVER":70.5620026,"PRODUCTGROUPID":"lu","YEARVOLUME":2131.0516,"YEARTURNOVER":8967.1366754,"VOLUME":160434,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3711,"AVGPRICE":4398.195},{"HIGHESTPRICE":3395,"TURNOVER":345.7881731,"PRODUCTGROUPID":"fu","YEARVOLUME":13434.5103,"YEARTURNOVER":47632.4202381,"VOLUME":1049346,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2928,"AVGPRICE":3295.273},{"HIGHESTPRICE":4400,"TURNOVER":217.4614068,"PRODUCTGROUPID":"bu","YEARVOLUME":9271.575,"YEARTURNOVER":37541.2213774,"VOLUME":545200,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3416,"AVGPRICE":3988.654},{"HIGHESTPRICE":12820,"TURNOVER":119.55767775,"PRODUCTGROUPID":"br","YEARVOLUME":5540.0726,"YEARTURNOVER":40843.05579625,"VOLUME":187878,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12520,"AVGPRICE":12727.161},{"HIGHESTPRICE":17690,"TURNOVER":340.3537485,"PRODUCTGROUPID":"ru","YEARVOLUME":4931.0279,"YEARTURNOVER":83669.168668,"VOLUME":200419,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16630,"AVGPRICE":16982.11},{"HIGHESTPRICE":14935,"TURNOVER":163.9550975,"PRODUCTGROUPID":"nr","YEARVOLUME":1767.1511,"YEARTURNOVER":25273.3265365,"VOLUME":112104,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14430,"AVGPRICE":14625.267},{"HIGHESTPRICE":4990,"TURNOVER":149.3139764,"PRODUCTGROUPID":"sp","YEARVOLUME":4403.301,"YEARTURNOVER":22317.973694,"VOLUME":318673,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4650,"AVGPRICE":4685.492},{"HIGHESTPRICE":3962,"TURNOVER":14.3956136,"PRODUCTGROUPID":"op","YEARVOLUME":78.5814,"YEARTURNOVER":1272.44158,"VOLUME":9226,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3872,"AVGPRICE":3900.827},{"HIGHESTPRICE":3018.5,"TURNOVER":25.097959,"PRODUCTGROUPID":"ec","YEARVOLUME":518.9804,"YEARTURNOVER":5367.68091315,"VOLUME":28622,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1489,"AVGPRICE":1753.753},{"HIGHESTPRICE":"","TURNOVER":11907.86933085,"PRODUCTGROUPID":"","YEARVOLUME":130725.5163,"YEARTURNOVER":2326389.29919255,"VOLUME":7535239,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8206","o_trade_day":"8214","report_date":"20260805"}