{"o_IMChangeDate":"20150813","showlength":"1","o_day":"06","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":42045,"HIGHESTPRICE":108150,"TURNOVER":803477.675,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107470,"VOLUME":14905,"OPENINTERESTCHG":-2405,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":600,"OPENPRICE":107740,"ZD1_CHG":260,"SETTLEMENTPRICE":107810,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":107210,"LOWESTPRICE":107380},{"OPENINTEREST":214266,"HIGHESTPRICE":108030,"TURNOVER":5386597.07,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107330,"VOLUME":100106,"OPENINTERESTCHG":-2426,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":440,"OPENPRICE":107350,"ZD1_CHG":160,"SETTLEMENTPRICE":107610,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":107170,"LOWESTPRICE":107220},{"OPENINTEREST":141030,"HIGHESTPRICE":107920,"TURNOVER":2596633.725,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107200,"VOLUME":48300,"OPENINTERESTCHG":7563,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":470,"OPENPRICE":107340,"ZD1_CHG":150,"SETTLEMENTPRICE":107520,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107050,"LOWESTPRICE":107100},{"OPENINTEREST":45232,"HIGHESTPRICE":107740,"TURNOVER":466963.83,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106990,"VOLUME":8702,"OPENINTERESTCHG":627,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":480,"OPENPRICE":107110,"ZD1_CHG":150,"SETTLEMENTPRICE":107320,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":106840,"LOWESTPRICE":106910},{"OPENINTEREST":55514,"HIGHESTPRICE":107600,"TURNOVER":429341.19,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106860,"VOLUME":8012,"OPENINTERESTCHG":843,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":450,"OPENPRICE":106890,"ZD1_CHG":140,"SETTLEMENTPRICE":107170,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":106720,"LOWESTPRICE":106800},{"OPENINTEREST":26751,"HIGHESTPRICE":107430,"TURNOVER":106201.595,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106740,"VOLUME":1985,"OPENINTERESTCHG":436,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":510,"OPENPRICE":106860,"ZD1_CHG":250,"SETTLEMENTPRICE":107000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":106490,"LOWESTPRICE":106590},{"OPENINTEREST":11900,"HIGHESTPRICE":107310,"TURNOVER":46044.69,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106660,"VOLUME":862,"OPENINTERESTCHG":69,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":360,"OPENPRICE":106860,"ZD1_CHG":190,"SETTLEMENTPRICE":106830,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":106470,"LOWESTPRICE":106490},{"OPENINTEREST":17215,"HIGHESTPRICE":107360,"TURNOVER":36385.315,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106530,"VOLUME":681,"OPENINTERESTCHG":34,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":440,"OPENPRICE":106740,"ZD1_CHG":120,"SETTLEMENTPRICE":106850,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":106410,"LOWESTPRICE":106440},{"OPENINTEREST":8794,"HIGHESTPRICE":107200,"TURNOVER":23452.025,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106570,"VOLUME":439,"OPENINTERESTCHG":-54,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":450,"OPENPRICE":107020,"ZD1_CHG":180,"SETTLEMENTPRICE":106840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106390,"LOWESTPRICE":106450},{"OPENINTEREST":4267,"HIGHESTPRICE":107240,"TURNOVER":13563.95,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106510,"VOLUME":254,"OPENINTERESTCHG":22,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":530,"OPENPRICE":106700,"ZD1_CHG":240,"SETTLEMENTPRICE":106800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":106270,"LOWESTPRICE":106450},{"OPENINTEREST":4147,"HIGHESTPRICE":107120,"TURNOVER":8391.405,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106500,"VOLUME":157,"OPENINTERESTCHG":2,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":620,"OPENPRICE":106650,"ZD1_CHG":230,"SETTLEMENTPRICE":106890,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":106270,"LOWESTPRICE":106500},{"OPENINTEREST":1739,"HIGHESTPRICE":107130,"TURNOVER":11267.025,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106440,"VOLUME":211,"OPENINTERESTCHG":42,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":530,"OPENPRICE":106700,"ZD1_CHG":180,"SETTLEMENTPRICE":106790,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":106260,"LOWESTPRICE":106430},{"OPENINTEREST":572900,"HIGHESTPRICE":"","TURNOVER":9928319.495,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":184614,"OPENINTERESTCHG":4753,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1215,"HIGHESTPRICE":96440,"TURNOVER":3109.1,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96440,"VOLUME":65,"OPENINTERESTCHG":-5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-360,"OPENPRICE":95600,"ZD1_CHG":420,"SETTLEMENTPRICE":95660,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":96020,"LOWESTPRICE":95600},{"OPENINTEREST":15113,"HIGHESTPRICE":96490,"TURNOVER":366712.375,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95880,"VOLUME":7634,"OPENINTERESTCHG":459,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":460,"OPENPRICE":95970,"ZD1_CHG":270,"SETTLEMENTPRICE":96070,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":95610,"LOWESTPRICE":95730},{"OPENINTEREST":4993,"HIGHESTPRICE":96240,"TURNOVER":66377.405,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95680,"VOLUME":1385,"OPENINTERESTCHG":248,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":480,"OPENPRICE":95710,"ZD1_CHG":310,"SETTLEMENTPRICE":95850,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":95370,"LOWESTPRICE":95490},{"OPENINTEREST":169,"HIGHESTPRICE":96320,"TURNOVER":1958.85,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95300,"VOLUME":41,"OPENINTERESTCHG":23,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":450,"OPENPRICE":95380,"ZD1_CHG":200,"SETTLEMENTPRICE":95550,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95100,"LOWESTPRICE":95280},{"OPENINTEREST":100,"HIGHESTPRICE":95850,"TURNOVER":6678.61,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95400,"VOLUME":140,"OPENINTERESTCHG":20,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":290,"OPENPRICE":95420,"ZD1_CHG":290,"SETTLEMENTPRICE":95400,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95110,"LOWESTPRICE":95220},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94190,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":94190,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":94180,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":95680,"TURNOVER":95.115,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94550,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":630,"OPENPRICE":95680,"ZD1_CHG":70,"SETTLEMENTPRICE":95110,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":94480,"LOWESTPRICE":94550},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":94540,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":94530,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":94470,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":94470,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":95020,"TURNOVER":47.51,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95020,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":550,"OPENPRICE":95020,"ZD1_CHG":550,"SETTLEMENTPRICE":95020,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":94470,"LOWESTPRICE":95020},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95250,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95250,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":94970,"TURNOVER":47.485,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94970,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":240,"OPENPRICE":94970,"ZD1_CHG":240,"SETTLEMENTPRICE":94970,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":94730,"LOWESTPRICE":94970},{"OPENINTEREST":21599,"HIGHESTPRICE":"","TURNOVER":445026.45,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9269,"OPENINTERESTCHG":746,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":28605,"HIGHESTPRICE":23870,"TURNOVER":126310.3125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23800,"VOLUME":10610,"OPENINTERESTCHG":-4185,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":23760,"ZD1_CHG":90,"SETTLEMENTPRICE":23805,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23710,"LOWESTPRICE":23725},{"OPENINTEREST":239756,"HIGHESTPRICE":23905,"TURNOVER":1714056.4925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23810,"VOLUME":143802,"OPENINTERESTCHG":-348,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23785,"ZD1_CHG":45,"SETTLEMENTPRICE":23835,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23765,"LOWESTPRICE":23740},{"OPENINTEREST":170075,"HIGHESTPRICE":23910,"TURNOVER":774606.0775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23810,"VOLUME":64976,"OPENINTERESTCHG":9838,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":23780,"ZD1_CHG":45,"SETTLEMENTPRICE":23840,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23765,"LOWESTPRICE":23745},{"OPENINTEREST":54978,"HIGHESTPRICE":23885,"TURNOVER":189649.5225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23775,"VOLUME":15931,"OPENINTERESTCHG":1062,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":23765,"ZD1_CHG":35,"SETTLEMENTPRICE":23805,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":23725},{"OPENINTEREST":50621,"HIGHESTPRICE":23845,"TURNOVER":77008.0525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":6477,"OPENINTERESTCHG":341,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":60,"OPENPRICE":23730,"ZD1_CHG":35,"SETTLEMENTPRICE":23775,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":23690},{"OPENINTEREST":22522,"HIGHESTPRICE":23825,"TURNOVER":39096.7875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23730,"VOLUME":3290,"OPENINTERESTCHG":1157,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":23720,"ZD1_CHG":40,"SETTLEMENTPRICE":23765,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23690,"LOWESTPRICE":23670},{"OPENINTEREST":7764,"HIGHESTPRICE":23840,"TURNOVER":8152.3625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":686,"OPENINTERESTCHG":241,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":23840,"ZD1_CHG":40,"SETTLEMENTPRICE":23765,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23680,"LOWESTPRICE":23655},{"OPENINTEREST":6560,"HIGHESTPRICE":23825,"TURNOVER":4448.285,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23720,"VOLUME":374,"OPENINTERESTCHG":87,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":90,"OPENPRICE":23785,"ZD1_CHG":25,"SETTLEMENTPRICE":23785,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23695,"LOWESTPRICE":23690},{"OPENINTEREST":3262,"HIGHESTPRICE":23835,"TURNOVER":1177.4225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23760,"VOLUME":99,"OPENINTERESTCHG":-1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":23835,"ZD1_CHG":30,"SETTLEMENTPRICE":23785,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23730,"LOWESTPRICE":23725},{"OPENINTEREST":2640,"HIGHESTPRICE":23850,"TURNOVER":2284.125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23775,"VOLUME":192,"OPENINTERESTCHG":26,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":23760,"ZD1_CHG":60,"SETTLEMENTPRICE":23790,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":23710},{"OPENINTEREST":1283,"HIGHESTPRICE":23840,"TURNOVER":999.2375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23775,"VOLUME":84,"OPENINTERESTCHG":-1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":23810,"ZD1_CHG":60,"SETTLEMENTPRICE":23790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":23725},{"OPENINTEREST":316,"HIGHESTPRICE":23815,"TURNOVER":963.0525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23765,"VOLUME":81,"OPENINTERESTCHG":20,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":60,"OPENPRICE":23800,"ZD1_CHG":50,"SETTLEMENTPRICE":23775,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":23725},{"OPENINTEREST":588382,"HIGHESTPRICE":"","TURNOVER":2938751.73,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":246602,"OPENINTERESTCHG":8237,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7220,"HIGHESTPRICE":25660,"TURNOVER":36630.2375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25560,"VOLUME":2860,"OPENINTERESTCHG":-1080,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":395,"OPENPRICE":25400,"ZD1_CHG":340,"SETTLEMENTPRICE":25615,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":25220,"LOWESTPRICE":25375},{"OPENINTEREST":125285,"HIGHESTPRICE":25710,"TURNOVER":1987642.6575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25585,"VOLUME":155243,"OPENINTERESTCHG":5642,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":365,"OPENPRICE":25425,"ZD1_CHG":345,"SETTLEMENTPRICE":25605,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25240,"LOWESTPRICE":25400},{"OPENINTEREST":99496,"HIGHESTPRICE":25750,"TURNOVER":980449.805,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25640,"VOLUME":76423,"OPENINTERESTCHG":7272,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":350,"OPENPRICE":25475,"ZD1_CHG":335,"SETTLEMENTPRICE":25655,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25305,"LOWESTPRICE":25430},{"OPENINTEREST":22770,"HIGHESTPRICE":25755,"TURNOVER":243395.91,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25630,"VOLUME":18967,"OPENINTERESTCHG":2739,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":350,"OPENPRICE":25470,"ZD1_CHG":315,"SETTLEMENTPRICE":25665,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25315,"LOWESTPRICE":25470},{"OPENINTEREST":6195,"HIGHESTPRICE":25750,"TURNOVER":52000.655,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25605,"VOLUME":4054,"OPENINTERESTCHG":652,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":310,"OPENPRICE":25510,"ZD1_CHG":265,"SETTLEMENTPRICE":25650,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25340,"LOWESTPRICE":25480},{"OPENINTEREST":1558,"HIGHESTPRICE":25715,"TURNOVER":9337.595,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25580,"VOLUME":729,"OPENINTERESTCHG":241,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":290,"OPENPRICE":25470,"ZD1_CHG":255,"SETTLEMENTPRICE":25615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25325,"LOWESTPRICE":25470},{"OPENINTEREST":774,"HIGHESTPRICE":25665,"TURNOVER":6614.4975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25525,"VOLUME":517,"OPENINTERESTCHG":195,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":270,"OPENPRICE":25415,"ZD1_CHG":210,"SETTLEMENTPRICE":25585,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25315,"LOWESTPRICE":25415},{"OPENINTEREST":708,"HIGHESTPRICE":25650,"TURNOVER":4755.5525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25530,"VOLUME":372,"OPENINTERESTCHG":210,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":265,"OPENPRICE":25500,"ZD1_CHG":230,"SETTLEMENTPRICE":25565,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25300,"LOWESTPRICE":25445},{"OPENINTEREST":144,"HIGHESTPRICE":25625,"TURNOVER":1188.6725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25510,"VOLUME":93,"OPENINTERESTCHG":42,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":260,"OPENPRICE":25530,"ZD1_CHG":210,"SETTLEMENTPRICE":25560,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25300,"LOWESTPRICE":25460},{"OPENINTEREST":145,"HIGHESTPRICE":25630,"TURNOVER":588.52,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25525,"VOLUME":46,"OPENINTERESTCHG":15,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":280,"OPENPRICE":25505,"ZD1_CHG":220,"SETTLEMENTPRICE":25585,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25305,"LOWESTPRICE":25455},{"OPENINTEREST":94,"HIGHESTPRICE":25635,"TURNOVER":511.4125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25530,"VOLUME":40,"OPENINTERESTCHG":16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":280,"OPENPRICE":25485,"ZD1_CHG":240,"SETTLEMENTPRICE":25570,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25290,"LOWESTPRICE":25485},{"OPENINTEREST":57,"HIGHESTPRICE":25640,"TURNOVER":370.87,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25520,"VOLUME":29,"OPENINTERESTCHG":13,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":290,"OPENPRICE":25470,"ZD1_CHG":235,"SETTLEMENTPRICE":25575,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25285,"LOWESTPRICE":25335},{"OPENINTEREST":264446,"HIGHESTPRICE":"","TURNOVER":3323486.385,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":259373,"OPENINTERESTCHG":15957,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3155,"HIGHESTPRICE":15605,"TURNOVER":1714.8875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15590,"VOLUME":220,"OPENINTERESTCHG":-60,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":15565,"ZD1_CHG":-20,"SETTLEMENTPRICE":15585,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15610,"LOWESTPRICE":15565},{"OPENINTEREST":67542,"HIGHESTPRICE":15745,"TURNOVER":531412.6675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15650,"VOLUME":67827,"OPENINTERESTCHG":-6026,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":15735,"ZD1_CHG":10,"SETTLEMENTPRICE":15665,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15640,"LOWESTPRICE":15600},{"OPENINTEREST":62187,"HIGHESTPRICE":15770,"TURNOVER":246516.295,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15655,"VOLUME":31436,"OPENINTERESTCHG":1012,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15740,"ZD1_CHG":-5,"SETTLEMENTPRICE":15680,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15660,"LOWESTPRICE":15620},{"OPENINTEREST":4703,"HIGHESTPRICE":15805,"TURNOVER":17076.8425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15700,"VOLUME":2173,"OPENINTERESTCHG":547,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15765,"ZD1_CHG":5,"SETTLEMENTPRICE":15715,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15695,"LOWESTPRICE":15660},{"OPENINTEREST":257,"HIGHESTPRICE":15805,"TURNOVER":464.4775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15725,"VOLUME":59,"OPENINTERESTCHG":7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":15780,"ZD1_CHG":-75,"SETTLEMENTPRICE":15745,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15800,"LOWESTPRICE":15690},{"OPENINTEREST":464,"HIGHESTPRICE":15780,"TURNOVER":204.665,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15765,"VOLUME":26,"OPENINTERESTCHG":-12,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":15735,"ZD1_CHG":5,"SETTLEMENTPRICE":15740,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15760,"LOWESTPRICE":15725},{"OPENINTEREST":27,"HIGHESTPRICE":15800,"TURNOVER":39.465,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15785,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":15800,"ZD1_CHG":-15,"SETTLEMENTPRICE":15785,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15800,"LOWESTPRICE":15780},{"OPENINTEREST":31,"HIGHESTPRICE":15840,"TURNOVER":71.0875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15780,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":15810,"ZD1_CHG":-10,"SETTLEMENTPRICE":15795,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15790,"LOWESTPRICE":15760},{"OPENINTEREST":55,"HIGHESTPRICE":15835,"TURNOVER":86.8625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15815,"VOLUME":11,"OPENINTERESTCHG":8,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":15835,"ZD1_CHG":-5,"SETTLEMENTPRICE":15790,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15820,"LOWESTPRICE":15740},{"OPENINTEREST":138,"HIGHESTPRICE":15955,"TURNOVER":300.84,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15840,"VOLUME":38,"OPENINTERESTCHG":32,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":15880,"ZD1_CHG":-15,"SETTLEMENTPRICE":15830,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15770},{"OPENINTEREST":53,"HIGHESTPRICE":15825,"TURNOVER":23.715,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15825,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":15805,"ZD1_CHG":-20,"SETTLEMENTPRICE":15810,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15845,"LOWESTPRICE":15800},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15835,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15835,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15835,"LOWESTPRICE":""},{"OPENINTEREST":138643,"HIGHESTPRICE":"","TURNOVER":797911.805,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":101807,"OPENINTERESTCHG":-4484,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13128,"HIGHESTPRICE":130970,"TURNOVER":17479.98,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127220,"VOLUME":1350,"OPENINTERESTCHG":372,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1070,"OPENPRICE":130900,"ZD1_CHG":-3330,"SETTLEMENTPRICE":129480,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":130550,"LOWESTPRICE":127050},{"OPENINTEREST":157431,"HIGHESTPRICE":131250,"TURNOVER":4073817.86,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127460,"VOLUME":314698,"OPENINTERESTCHG":14773,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1530,"OPENPRICE":130950,"ZD1_CHG":-3520,"SETTLEMENTPRICE":129450,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":130980,"LOWESTPRICE":127250},{"OPENINTEREST":99832,"HIGHESTPRICE":131440,"TURNOVER":974206.652,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127700,"VOLUME":75263,"OPENINTERESTCHG":6025,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1760,"OPENPRICE":131240,"ZD1_CHG":-3500,"SETTLEMENTPRICE":129440,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":131200,"LOWESTPRICE":127480},{"OPENINTEREST":38642,"HIGHESTPRICE":131720,"TURNOVER":227596.93,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128070,"VOLUME":17555,"OPENINTERESTCHG":2855,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1950,"OPENPRICE":131280,"ZD1_CHG":-3520,"SETTLEMENTPRICE":129640,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":131590,"LOWESTPRICE":127740},{"OPENINTEREST":23473,"HIGHESTPRICE":131990,"TURNOVER":99817.304,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128360,"VOLUME":7691,"OPENINTERESTCHG":709,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1940,"OPENPRICE":131800,"ZD1_CHG":-3360,"SETTLEMENTPRICE":129780,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":131720,"LOWESTPRICE":128070},{"OPENINTEREST":7317,"HIGHESTPRICE":132240,"TURNOVER":75866.093,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128630,"VOLUME":5824,"OPENINTERESTCHG":1126,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1680,"OPENPRICE":132030,"ZD1_CHG":-3310,"SETTLEMENTPRICE":130260,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":131940,"LOWESTPRICE":128360},{"OPENINTEREST":1403,"HIGHESTPRICE":132480,"TURNOVER":5188.989,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128860,"VOLUME":399,"OPENINTERESTCHG":38,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2220,"OPENPRICE":132190,"ZD1_CHG":-3400,"SETTLEMENTPRICE":130040,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":132260,"LOWESTPRICE":128600},{"OPENINTEREST":1285,"HIGHESTPRICE":132750,"TURNOVER":2464.097,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129030,"VOLUME":189,"OPENINTERESTCHG":65,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1940,"OPENPRICE":132250,"ZD1_CHG":-3280,"SETTLEMENTPRICE":130370,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":132310,"LOWESTPRICE":128790},{"OPENINTEREST":954,"HIGHESTPRICE":132840,"TURNOVER":1318.138,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129260,"VOLUME":101,"OPENINTERESTCHG":24,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2300,"OPENPRICE":132750,"ZD1_CHG":-3540,"SETTLEMENTPRICE":130500,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":132800,"LOWESTPRICE":128940},{"OPENINTEREST":1968,"HIGHESTPRICE":133070,"TURNOVER":5523.81,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129430,"VOLUME":424,"OPENINTERESTCHG":160,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2260,"OPENPRICE":132920,"ZD1_CHG":-3100,"SETTLEMENTPRICE":130270,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":132530,"LOWESTPRICE":129170},{"OPENINTEREST":187,"HIGHESTPRICE":133100,"TURNOVER":472.067,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129740,"VOLUME":36,"OPENINTERESTCHG":10,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1830,"OPENPRICE":133060,"ZD1_CHG":-3210,"SETTLEMENTPRICE":131120,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":132950,"LOWESTPRICE":129590},{"OPENINTEREST":227,"HIGHESTPRICE":133450,"TURNOVER":1814.725,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129900,"VOLUME":139,"OPENINTERESTCHG":17,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2980,"OPENPRICE":133450,"ZD1_CHG":-3630,"SETTLEMENTPRICE":130550,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":133530,"LOWESTPRICE":129900},{"OPENINTEREST":345847,"HIGHESTPRICE":"","TURNOVER":5485566.645,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":423669,"OPENINTERESTCHG":26174,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2676,"HIGHESTPRICE":439610,"TURNOVER":26348.008,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431110,"VOLUME":606,"OPENINTERESTCHG":-222,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4290,"OPENPRICE":433730,"ZD1_CHG":620,"SETTLEMENTPRICE":434780,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":430490,"LOWESTPRICE":430420},{"OPENINTEREST":58202,"HIGHESTPRICE":439750,"TURNOVER":8943845.24,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430980,"VOLUME":205439,"OPENINTERESTCHG":-4218,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4490,"OPENPRICE":433510,"ZD1_CHG":120,"SETTLEMENTPRICE":435350,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":430860,"LOWESTPRICE":430110},{"OPENINTEREST":28838,"HIGHESTPRICE":439570,"TURNOVER":1985394.833,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430760,"VOLUME":45629,"OPENINTERESTCHG":645,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4630,"OPENPRICE":433470,"ZD1_CHG":280,"SETTLEMENTPRICE":435110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":430480,"LOWESTPRICE":430030},{"OPENINTEREST":10479,"HIGHESTPRICE":438500,"TURNOVER":433991.976,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430000,"VOLUME":9995,"OPENINTERESTCHG":406,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5130,"OPENPRICE":431880,"ZD1_CHG":930,"SETTLEMENTPRICE":434200,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":429070,"LOWESTPRICE":429170},{"OPENINTEREST":2168,"HIGHESTPRICE":437710,"TURNOVER":75444.889,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430950,"VOLUME":1742,"OPENINTERESTCHG":40,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4190,"OPENPRICE":431590,"ZD1_CHG":2050,"SETTLEMENTPRICE":433090,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":428900,"LOWESTPRICE":428500},{"OPENINTEREST":941,"HIGHESTPRICE":436460,"TURNOVER":24617.575,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428220,"VOLUME":569,"OPENINTERESTCHG":60,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4490,"OPENPRICE":431020,"ZD1_CHG":70,"SETTLEMENTPRICE":432640,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":428150,"LOWESTPRICE":427500},{"OPENINTEREST":312,"HIGHESTPRICE":435860,"TURNOVER":6387.852,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427540,"VOLUME":148,"OPENINTERESTCHG":19,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2940,"OPENPRICE":431440,"ZD1_CHG":-1130,"SETTLEMENTPRICE":431610,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":428670,"LOWESTPRICE":427320},{"OPENINTEREST":134,"HIGHESTPRICE":435550,"TURNOVER":2072.038,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427200,"VOLUME":48,"OPENINTERESTCHG":12,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2800,"OPENPRICE":432430,"ZD1_CHG":-1670,"SETTLEMENTPRICE":431670,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":428870,"LOWESTPRICE":427200},{"OPENINTEREST":55,"HIGHESTPRICE":429160,"TURNOVER":128.729,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429160,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2300,"OPENPRICE":429000,"ZD1_CHG":2370,"SETTLEMENTPRICE":429090,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":426790,"LOWESTPRICE":429000},{"OPENINTEREST":152,"HIGHESTPRICE":435350,"TURNOVER":3326.183,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427500,"VOLUME":77,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4930,"OPENPRICE":430500,"ZD1_CHG":460,"SETTLEMENTPRICE":431970,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":427040,"LOWESTPRICE":427270},{"OPENINTEREST":64,"HIGHESTPRICE":435620,"TURNOVER":1642.119,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427850,"VOLUME":38,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4740,"OPENPRICE":433710,"ZD1_CHG":460,"SETTLEMENTPRICE":432130,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":427390,"LOWESTPRICE":427850},{"OPENINTEREST":20,"HIGHESTPRICE":434080,"TURNOVER":946.133,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426460,"VOLUME":22,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1840,"OPENPRICE":430070,"ZD1_CHG":-1760,"SETTLEMENTPRICE":430060,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":428220,"LOWESTPRICE":426460},{"OPENINTEREST":104041,"HIGHESTPRICE":"","TURNOVER":11504145.575,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":264316,"OPENINTERESTCHG":-3251,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3030,"HIGHESTPRICE":2694,"TURNOVER":1047.51,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2668,"VOLUME":195,"OPENINTERESTCHG":-105,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":53,"OPENPRICE":2686,"ZD1_CHG":36,"SETTLEMENTPRICE":2685,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2632,"LOWESTPRICE":2668},{"OPENINTEREST":171971,"HIGHESTPRICE":2728,"TURNOVER":1755990.428,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2696,"VOLUME":324409,"OPENINTERESTCHG":-28054,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":52,"OPENPRICE":2671,"ZD1_CHG":42,"SETTLEMENTPRICE":2706,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2654,"LOWESTPRICE":2668},{"OPENINTEREST":192669,"HIGHESTPRICE":2736,"TURNOVER":685064.128,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2699,"VOLUME":126312,"OPENINTERESTCHG":-3159,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":48,"OPENPRICE":2677,"ZD1_CHG":36,"SETTLEMENTPRICE":2711,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2663,"LOWESTPRICE":2672},{"OPENINTEREST":56456,"HIGHESTPRICE":2755,"TURNOVER":101905.546,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2721,"VOLUME":18644,"OPENINTERESTCHG":-2072,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":47,"OPENPRICE":2708,"ZD1_CHG":36,"SETTLEMENTPRICE":2732,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2685,"LOWESTPRICE":2695},{"OPENINTEREST":18570,"HIGHESTPRICE":2772,"TURNOVER":30102.232,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2739,"VOLUME":5475,"OPENINTERESTCHG":2683,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":47,"OPENPRICE":2721,"ZD1_CHG":37,"SETTLEMENTPRICE":2749,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2702,"LOWESTPRICE":2721},{"OPENINTEREST":62806,"HIGHESTPRICE":2791,"TURNOVER":214574.122,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2756,"VOLUME":38766,"OPENINTERESTCHG":-2447,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":42,"OPENPRICE":2736,"ZD1_CHG":31,"SETTLEMENTPRICE":2767,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2725,"LOWESTPRICE":2733},{"OPENINTEREST":351,"HIGHESTPRICE":2804,"TURNOVER":494.854,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2770,"VOLUME":89,"OPENINTERESTCHG":-9,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":35,"OPENPRICE":2745,"ZD1_CHG":25,"SETTLEMENTPRICE":2780,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2745,"LOWESTPRICE":2745},{"OPENINTEREST":379,"HIGHESTPRICE":2821,"TURNOVER":595.856,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2803,"VOLUME":106,"OPENINTERESTCHG":16,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":44,"OPENPRICE":2766,"ZD1_CHG":37,"SETTLEMENTPRICE":2810,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2766,"LOWESTPRICE":2766},{"OPENINTEREST":211,"HIGHESTPRICE":2839,"TURNOVER":389.3,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2806,"VOLUME":69,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":39,"OPENPRICE":2791,"ZD1_CHG":24,"SETTLEMENTPRICE":2821,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2782,"LOWESTPRICE":2791},{"OPENINTEREST":2151,"HIGHESTPRICE":2852,"TURNOVER":5654.946,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2818,"VOLUME":997,"OPENINTERESTCHG":331,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":39,"OPENPRICE":2806,"ZD1_CHG":22,"SETTLEMENTPRICE":2835,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2796,"LOWESTPRICE":2806},{"OPENINTEREST":65,"HIGHESTPRICE":2868,"TURNOVER":268.044,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2843,"VOLUME":47,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":35,"OPENPRICE":2812,"ZD1_CHG":27,"SETTLEMENTPRICE":2851,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2816,"LOWESTPRICE":2812},{"OPENINTEREST":121,"HIGHESTPRICE":2888,"TURNOVER":604,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2855,"VOLUME":105,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":47,"OPENPRICE":2849,"ZD1_CHG":26,"SETTLEMENTPRICE":2876,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2829,"LOWESTPRICE":2849},{"OPENINTEREST":508780,"HIGHESTPRICE":"","TURNOVER":2796690.966,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":515214,"OPENINTERESTCHG":-32808,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":390,"HIGHESTPRICE":23390,"TURNOVER":2310.945,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23360,"VOLUME":99,"OPENINTERESTCHG":-183,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":23390,"ZD1_CHG":75,"SETTLEMENTPRICE":23340,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":23340},{"OPENINTEREST":6468,"HIGHESTPRICE":23455,"TURNOVER":33212.07,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23330,"VOLUME":1421,"OPENINTERESTCHG":-58,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":30,"OPENPRICE":23365,"ZD1_CHG":-10,"SETTLEMENTPRICE":23370,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23340,"LOWESTPRICE":23310},{"OPENINTEREST":18035,"HIGHESTPRICE":23540,"TURNOVER":162920.12,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23395,"VOLUME":6948,"OPENINTERESTCHG":1009,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":23435,"ZD1_CHG":-25,"SETTLEMENTPRICE":23445,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23420,"LOWESTPRICE":23375},{"OPENINTEREST":796,"HIGHESTPRICE":23575,"TURNOVER":27502.595,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23425,"VOLUME":1172,"OPENINTERESTCHG":98,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":45,"OPENPRICE":23575,"ZD1_CHG":5,"SETTLEMENTPRICE":23465,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23420,"LOWESTPRICE":23400},{"OPENINTEREST":132,"HIGHESTPRICE":23545,"TURNOVER":493.3,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23460,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":50,"OPENPRICE":23505,"ZD1_CHG":20,"SETTLEMENTPRICE":23490,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23440,"LOWESTPRICE":23440},{"OPENINTEREST":55,"HIGHESTPRICE":23535,"TURNOVER":141.015,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23495,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":23535,"ZD1_CHG":110,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23385,"LOWESTPRICE":23475},{"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":1,"HIGHESTPRICE":23480,"TURNOVER":46.96,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23480,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":150,"OPENPRICE":23480,"ZD1_CHG":150,"SETTLEMENTPRICE":23480,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23330,"LOWESTPRICE":23480},{"OPENINTEREST":6,"HIGHESTPRICE":23435,"TURNOVER":117.175,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":235,"OPENPRICE":23435,"ZD1_CHG":235,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":23435},{"OPENINTEREST":3,"HIGHESTPRICE":23435,"TURNOVER":70.305,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":230,"OPENPRICE":23435,"ZD1_CHG":230,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":23435},{"OPENINTEREST":2,"HIGHESTPRICE":23435,"TURNOVER":23.435,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":205,"OPENPRICE":23435,"ZD1_CHG":205,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":23435},{"OPENINTEREST":3,"HIGHESTPRICE":23410,"TURNOVER":70.22,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23410,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-10,"OPENPRICE":23405,"ZD1_CHG":-5,"SETTLEMENTPRICE":23405,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23415,"LOWESTPRICE":23405},{"OPENINTEREST":25897,"HIGHESTPRICE":"","TURNOVER":226908.14,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9681,"OPENINTERESTCHG":873,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3285,"HIGHESTPRICE":934.7,"TURNOVER":224932.806,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":924.2,"VOLUME":2436,"OPENINTERESTCHG":-525,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":28.44,"OPENPRICE":908.04,"ZD1_CHG":29.28,"SETTLEMENTPRICE":923.36,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":894.92,"LOWESTPRICE":908.04},{"OPENINTEREST":3237,"HIGHESTPRICE":936.46,"TURNOVER":616858.48,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":926,"VOLUME":6668,"OPENINTERESTCHG":51,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":29.16,"OPENPRICE":911.6,"ZD1_CHG":30.06,"SETTLEMENTPRICE":925.1,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":895.94,"LOWESTPRICE":911.14},{"OPENINTEREST":204961,"HIGHESTPRICE":937.66,"TURNOVER":35454591.89,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":926.9,"VOLUME":383203,"OPENINTERESTCHG":3437,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":29.16,"OPENPRICE":913,"ZD1_CHG":30.86,"SETTLEMENTPRICE":925.2,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":896.04,"LOWESTPRICE":912},{"OPENINTEREST":84683,"HIGHESTPRICE":939.48,"TURNOVER":5209349.852,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":928.94,"VOLUME":56174,"OPENINTERESTCHG":5008,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":27.98,"OPENPRICE":913.22,"ZD1_CHG":29.58,"SETTLEMENTPRICE":927.34,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":899.36,"LOWESTPRICE":913.22},{"OPENINTEREST":17415,"HIGHESTPRICE":941.6,"TURNOVER":1111328.658,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":931.36,"VOLUME":11962,"OPENINTERESTCHG":757,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":27.2,"OPENPRICE":915.62,"ZD1_CHG":29.52,"SETTLEMENTPRICE":929.04,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":901.84,"LOWESTPRICE":915.6},{"OPENINTEREST":8582,"HIGHESTPRICE":943.92,"TURNOVER":115010.136,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":933.24,"VOLUME":1236,"OPENINTERESTCHG":-5,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":27.46,"OPENPRICE":919,"ZD1_CHG":30.2,"SETTLEMENTPRICE":930.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":903.04,"LOWESTPRICE":918.38},{"OPENINTEREST":6444,"HIGHESTPRICE":945.68,"TURNOVER":115459.12,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":935,"VOLUME":1234,"OPENINTERESTCHG":86,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":29.98,"OPENPRICE":921.32,"ZD1_CHG":29.34,"SETTLEMENTPRICE":935.64,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":905.66,"LOWESTPRICE":921},{"OPENINTEREST":1043,"HIGHESTPRICE":947.82,"TURNOVER":48115.66,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":937.3,"VOLUME":513,"OPENINTERESTCHG":-81,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":29.44,"OPENPRICE":924.44,"ZD1_CHG":28.82,"SETTLEMENTPRICE":937.92,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":908.48,"LOWESTPRICE":923.58},{"OPENINTEREST":329650,"HIGHESTPRICE":"","TURNOVER":42895646.602,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":463426,"OPENINTERESTCHG":8728,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12148,"HIGHESTPRICE":15384,"TURNOVER":181381.929,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15045,"VOLUME":7976,"OPENINTERESTCHG":-3478,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":492,"OPENPRICE":15029,"ZD1_CHG":377,"SETTLEMENTPRICE":15160,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14668,"LOWESTPRICE":14988},{"OPENINTEREST":23791,"HIGHESTPRICE":15410,"TURNOVER":809483.8215,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15073,"VOLUME":35506,"OPENINTERESTCHG":-251,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":498,"OPENPRICE":15080,"ZD1_CHG":372,"SETTLEMENTPRICE":15199,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14701,"LOWESTPRICE":15000},{"OPENINTEREST":313530,"HIGHESTPRICE":15435,"TURNOVER":19131037.137,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15091,"VOLUME":838090,"OPENINTERESTCHG":-1779,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":505,"OPENPRICE":15027,"ZD1_CHG":379,"SETTLEMENTPRICE":15217,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14712,"LOWESTPRICE":15027},{"OPENINTEREST":11335,"HIGHESTPRICE":15450,"TURNOVER":867452.3295,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15112,"VOLUME":37951,"OPENINTERESTCHG":94,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":513,"OPENPRICE":15121,"ZD1_CHG":387,"SETTLEMENTPRICE":15238,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14725,"LOWESTPRICE":15048},{"OPENINTEREST":116381,"HIGHESTPRICE":15465,"TURNOVER":2940704.265,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15126,"VOLUME":128548,"OPENINTERESTCHG":3126,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":493,"OPENPRICE":15120,"ZD1_CHG":369,"SETTLEMENTPRICE":15250,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14757,"LOWESTPRICE":15050},{"OPENINTEREST":8315,"HIGHESTPRICE":15481,"TURNOVER":165850.92,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15138,"VOLUME":7238,"OPENINTERESTCHG":-68,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":489,"OPENPRICE":15173,"ZD1_CHG":352,"SETTLEMENTPRICE":15275,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14786,"LOWESTPRICE":15070},{"OPENINTEREST":28834,"HIGHESTPRICE":15488,"TURNOVER":2194492.362,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15152,"VOLUME":95775,"OPENINTERESTCHG":501,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":501,"OPENPRICE":15178,"ZD1_CHG":378,"SETTLEMENTPRICE":15275,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14774,"LOWESTPRICE":15071},{"OPENINTEREST":2545,"HIGHESTPRICE":15500,"TURNOVER":48829.311,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15167,"VOLUME":2128,"OPENINTERESTCHG":-143,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":492,"OPENPRICE":15114,"ZD1_CHG":362,"SETTLEMENTPRICE":15297,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14805,"LOWESTPRICE":15113},{"OPENINTEREST":5181,"HIGHESTPRICE":15513,"TURNOVER":73768.5705,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15173,"VOLUME":3214,"OPENINTERESTCHG":-173,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":510,"OPENPRICE":15139,"ZD1_CHG":382,"SETTLEMENTPRICE":15301,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14791,"LOWESTPRICE":15117},{"OPENINTEREST":2488,"HIGHESTPRICE":15522,"TURNOVER":47145.4155,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15175,"VOLUME":2051,"OPENINTERESTCHG":-32,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":529,"OPENPRICE":15154,"ZD1_CHG":380,"SETTLEMENTPRICE":15324,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14795,"LOWESTPRICE":15136},{"OPENINTEREST":4601,"HIGHESTPRICE":15532,"TURNOVER":78931.236,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15195,"VOLUME":3431,"OPENINTERESTCHG":46,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":498,"OPENPRICE":15203,"ZD1_CHG":357,"SETTLEMENTPRICE":15336,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14838,"LOWESTPRICE":15125},{"OPENINTEREST":1488,"HIGHESTPRICE":15545,"TURNOVER":57116.868,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15198,"VOLUME":2482,"OPENINTERESTCHG":64,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":461,"OPENPRICE":15157,"ZD1_CHG":318,"SETTLEMENTPRICE":15341,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14880,"LOWESTPRICE":15142},{"OPENINTEREST":530637,"HIGHESTPRICE":"","TURNOVER":26596194.165,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1164390,"OPENINTERESTCHG":-2093,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":300,"HIGHESTPRICE":2930,"TURNOVER":175.5,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2920,"VOLUME":60,"OPENINTERESTCHG":-60,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":2930,"ZD1_CHG":12,"SETTLEMENTPRICE":2925,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2908,"LOWESTPRICE":2920},{"OPENINTEREST":40017,"HIGHESTPRICE":3005,"TURNOVER":54150.973,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3000,"VOLUME":18135,"OPENINTERESTCHG":-4006,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":2984,"ZD1_CHG":27,"SETTLEMENTPRICE":2985,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2973,"LOWESTPRICE":2974},{"OPENINTEREST":2308417,"HIGHESTPRICE":3023,"TURNOVER":2753035.406,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3014,"VOLUME":915819,"OPENINTERESTCHG":-67201,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":21,"OPENPRICE":2994,"ZD1_CHG":29,"SETTLEMENTPRICE":3006,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2985,"LOWESTPRICE":2990},{"OPENINTEREST":343682,"HIGHESTPRICE":3026,"TURNOVER":136646.602,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3018,"VOLUME":45435,"OPENINTERESTCHG":3201,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":22,"OPENPRICE":2994,"ZD1_CHG":33,"SETTLEMENTPRICE":3007,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2985,"LOWESTPRICE":2992},{"OPENINTEREST":2955,"HIGHESTPRICE":3042,"TURNOVER":596.252,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3032,"VOLUME":197,"OPENINTERESTCHG":-45,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":19,"OPENPRICE":3011,"ZD1_CHG":25,"SETTLEMENTPRICE":3026,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3007,"LOWESTPRICE":3011},{"OPENINTEREST":428604,"HIGHESTPRICE":3056,"TURNOVER":401668.611,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3047,"VOLUME":132180,"OPENINTERESTCHG":6633,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":21,"OPENPRICE":3022,"ZD1_CHG":30,"SETTLEMENTPRICE":3038,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3017,"LOWESTPRICE":3022},{"OPENINTEREST":511,"HIGHESTPRICE":3061,"TURNOVER":85.345,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3061,"VOLUME":28,"OPENINTERESTCHG":7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":22,"OPENPRICE":3037,"ZD1_CHG":35,"SETTLEMENTPRICE":3048,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3026,"LOWESTPRICE":3036},{"OPENINTEREST":55897,"HIGHESTPRICE":3067,"TURNOVER":39500.607,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3062,"VOLUME":12951,"OPENINTERESTCHG":6715,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3031,"ZD1_CHG":30,"SETTLEMENTPRICE":3050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3032,"LOWESTPRICE":3031},{"OPENINTEREST":3449,"HIGHESTPRICE":3079,"TURNOVER":82.885,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3072,"VOLUME":27,"OPENINTERESTCHG":-1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":3066,"ZD1_CHG":23,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3049,"LOWESTPRICE":3061},{"OPENINTEREST":26019,"HIGHESTPRICE":3084,"TURNOVER":9984.694,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":3250,"OPENINTERESTCHG":464,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3059,"ZD1_CHG":22,"SETTLEMENTPRICE":3072,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3056,"LOWESTPRICE":3058},{"OPENINTEREST":228,"HIGHESTPRICE":3091,"TURNOVER":252.714,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3087,"VOLUME":82,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":3091,"ZD1_CHG":26,"SETTLEMENTPRICE":3081,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3061,"LOWESTPRICE":3076},{"OPENINTEREST":324,"HIGHESTPRICE":3108,"TURNOVER":334.634,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3100,"VOLUME":108,"OPENINTERESTCHG":50,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3082,"ZD1_CHG":20,"SETTLEMENTPRICE":3098,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3082},{"OPENINTEREST":3210403,"HIGHESTPRICE":"","TURNOVER":3396514.223,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1128272,"OPENINTERESTCHG":-54246,"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":46,"HIGHESTPRICE":3285,"TURNOVER":22.895,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":15,"OPENPRICE":3266,"ZD1_CHG":15,"SETTLEMENTPRICE":3270,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3255,"LOWESTPRICE":3259},{"OPENINTEREST":1,"HIGHESTPRICE":3321,"TURNOVER":3.321,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3321,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":22,"OPENPRICE":3321,"ZD1_CHG":22,"SETTLEMENTPRICE":3321,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":3321},{"OPENINTEREST":1,"HIGHESTPRICE":3333,"TURNOVER":3.333,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3333,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":23,"OPENPRICE":3333,"ZD1_CHG":23,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":3333},{"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":3299,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":11,"OPENPRICE":"","ZD1_CHG":11,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3310,"TURNOVER":3.31,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":4,"OPENPRICE":3310,"ZD1_CHG":4,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3306,"LOWESTPRICE":3310},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3343,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":4,"OPENPRICE":"","ZD1_CHG":4,"SETTLEMENTPRICE":3343,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":""},{"OPENINTEREST":60,"HIGHESTPRICE":"","TURNOVER":32.859,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":540,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3176,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":"","ZD1_CHG":13,"SETTLEMENTPRICE":3176,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3163,"LOWESTPRICE":""},{"OPENINTEREST":18106,"HIGHESTPRICE":3214,"TURNOVER":17621.604,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3208,"VOLUME":5515,"OPENINTERESTCHG":-2511,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3176,"ZD1_CHG":33,"SETTLEMENTPRICE":3195,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3175,"LOWESTPRICE":3176},{"OPENINTEREST":1552968,"HIGHESTPRICE":3240,"TURNOVER":1330861.301,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3236,"VOLUME":413030,"OPENINTERESTCHG":-54163,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3207,"ZD1_CHG":34,"SETTLEMENTPRICE":3222,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3202,"LOWESTPRICE":3204},{"OPENINTEREST":380752,"HIGHESTPRICE":3238,"TURNOVER":200800.57,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3233,"VOLUME":62390,"OPENINTERESTCHG":-747,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3203,"ZD1_CHG":35,"SETTLEMENTPRICE":3218,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3198,"LOWESTPRICE":3201},{"OPENINTEREST":1218,"HIGHESTPRICE":3248,"TURNOVER":268.294,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3243,"VOLUME":83,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3235,"ZD1_CHG":24,"SETTLEMENTPRICE":3232,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3219,"LOWESTPRICE":3228},{"OPENINTEREST":227718,"HIGHESTPRICE":3255,"TURNOVER":150226.875,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3251,"VOLUME":46369,"OPENINTERESTCHG":8532,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3226,"ZD1_CHG":32,"SETTLEMENTPRICE":3239,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3219,"LOWESTPRICE":3224},{"OPENINTEREST":187,"HIGHESTPRICE":3265,"TURNOVER":45.53,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3240,"ZD1_CHG":31,"SETTLEMENTPRICE":3252,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3234,"LOWESTPRICE":3240},{"OPENINTEREST":918,"HIGHESTPRICE":3268,"TURNOVER":1067.64,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":328,"OPENINTERESTCHG":-15,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":21,"OPENPRICE":3242,"ZD1_CHG":30,"SETTLEMENTPRICE":3255,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3234,"LOWESTPRICE":3242},{"OPENINTEREST":77,"HIGHESTPRICE":3275,"TURNOVER":6.539,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3275,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":30,"OPENPRICE":3264,"ZD1_CHG":36,"SETTLEMENTPRICE":3269,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3239,"LOWESTPRICE":3264},{"OPENINTEREST":4311,"HIGHESTPRICE":3268,"TURNOVER":3337.499,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":1024,"OPENINTERESTCHG":181,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":22,"OPENPRICE":3246,"ZD1_CHG":27,"SETTLEMENTPRICE":3259,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3237,"LOWESTPRICE":3245},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":"","ZD1_CHG":13,"SETTLEMENTPRICE":3265,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3252,"LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":3280,"TURNOVER":22.918,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3280,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3274,"ZD1_CHG":20,"SETTLEMENTPRICE":3274,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3260,"LOWESTPRICE":3268},{"OPENINTEREST":2186819,"HIGHESTPRICE":"","TURNOVER":1704258.77,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":528762,"OPENINTERESTCHG":-48712,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4068,"HIGHESTPRICE":14485,"TURNOVER":2156.22,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14330,"VOLUME":300,"OPENINTERESTCHG":-120,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14485,"ZD1_CHG":-140,"SETTLEMENTPRICE":14370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14470,"LOWESTPRICE":14325},{"OPENINTEREST":65800,"HIGHESTPRICE":14540,"TURNOVER":975895.61,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14375,"VOLUME":135143,"OPENINTERESTCHG":-6185,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-160,"OPENPRICE":14480,"ZD1_CHG":-225,"SETTLEMENTPRICE":14440,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14340},{"OPENINTEREST":73573,"HIGHESTPRICE":14550,"TURNOVER":691537.3775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":95780,"OPENINTERESTCHG":9767,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-150,"OPENPRICE":14550,"ZD1_CHG":-210,"SETTLEMENTPRICE":14440,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14345},{"OPENINTEREST":6336,"HIGHESTPRICE":14540,"TURNOVER":42233.8475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14360,"VOLUME":5851,"OPENINTERESTCHG":415,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-150,"OPENPRICE":14505,"ZD1_CHG":-225,"SETTLEMENTPRICE":14435,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14585,"LOWESTPRICE":14350},{"OPENINTEREST":966,"HIGHESTPRICE":14560,"TURNOVER":8320.8425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14395,"VOLUME":1153,"OPENINTERESTCHG":125,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-200,"OPENPRICE":14475,"ZD1_CHG":-235,"SETTLEMENTPRICE":14430,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14630,"LOWESTPRICE":14365},{"OPENINTEREST":1305,"HIGHESTPRICE":14555,"TURNOVER":4019.66,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14385,"VOLUME":556,"OPENINTERESTCHG":26,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-160,"OPENPRICE":14500,"ZD1_CHG":-230,"SETTLEMENTPRICE":14455,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14615,"LOWESTPRICE":14365},{"OPENINTEREST":112,"HIGHESTPRICE":14575,"TURNOVER":210.3525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14415,"VOLUME":29,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-145,"OPENPRICE":14575,"ZD1_CHG":-235,"SETTLEMENTPRICE":14505,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14650,"LOWESTPRICE":14415},{"OPENINTEREST":139,"HIGHESTPRICE":14575,"TURNOVER":188.3925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14445,"VOLUME":26,"OPENINTERESTCHG":6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14450,"ZD1_CHG":-145,"SETTLEMENTPRICE":14490,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14390},{"OPENINTEREST":60,"HIGHESTPRICE":14555,"TURNOVER":231.83,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14440,"VOLUME":32,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-150,"OPENPRICE":14555,"ZD1_CHG":-195,"SETTLEMENTPRICE":14485,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14635,"LOWESTPRICE":14425},{"OPENINTEREST":225,"HIGHESTPRICE":14580,"TURNOVER":195.7725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14460,"VOLUME":27,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14580,"ZD1_CHG":-125,"SETTLEMENTPRICE":14500,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14585,"LOWESTPRICE":14430},{"OPENINTEREST":32,"HIGHESTPRICE":14555,"TURNOVER":130.75,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14445,"VOLUME":18,"OPENINTERESTCHG":7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":14550,"ZD1_CHG":-105,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14550,"LOWESTPRICE":14445},{"OPENINTEREST":19,"HIGHESTPRICE":14565,"TURNOVER":203.3,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14475,"VOLUME":28,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14560,"ZD1_CHG":-90,"SETTLEMENTPRICE":14520,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14565,"LOWESTPRICE":14465},{"OPENINTEREST":152635,"HIGHESTPRICE":"","TURNOVER":1725323.955,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":238943,"OPENINTERESTCHG":4056,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30979,"HIGHESTPRICE":518.3,"TURNOVER":6728323.79,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.2,"VOLUME":131989,"OPENINTERESTCHG":669,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.3,"OPENPRICE":512.8,"ZD1_CHG":2.2,"SETTLEMENTPRICE":509.7,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":513,"LOWESTPRICE":501.6},{"OPENINTEREST":22486,"HIGHESTPRICE":510,"TURNOVER":1997760.34,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.4,"VOLUME":39853,"OPENINTERESTCHG":-1662,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.3,"OPENPRICE":510,"ZD1_CHG":0.9,"SETTLEMENTPRICE":501.2,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":506.5,"LOWESTPRICE":492.4},{"OPENINTEREST":9736,"HIGHESTPRICE":505.2,"TURNOVER":461109.27,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.9,"VOLUME":9255,"OPENINTERESTCHG":322,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.1,"OPENPRICE":505,"ZD1_CHG":-1.4,"SETTLEMENTPRICE":498.2,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":504.3,"LOWESTPRICE":489.6},{"OPENINTEREST":7808,"HIGHESTPRICE":503.5,"TURNOVER":242677.44,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500.8,"VOLUME":4879,"OPENINTERESTCHG":147,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.2,"OPENPRICE":502.6,"ZD1_CHG":-1.7,"SETTLEMENTPRICE":497.3,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":502.5,"LOWESTPRICE":488.3},{"OPENINTEREST":2573,"HIGHESTPRICE":503.7,"TURNOVER":31868.17,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.5,"VOLUME":643,"OPENINTERESTCHG":-37,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.9,"OPENPRICE":502.9,"ZD1_CHG":-2,"SETTLEMENTPRICE":495.6,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":500.5,"LOWESTPRICE":487.1},{"OPENINTEREST":702,"HIGHESTPRICE":499.3,"TURNOVER":2323.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497.5,"VOLUME":47,"OPENINTERESTCHG":8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.5,"OPENPRICE":498,"ZD1_CHG":-2.3,"SETTLEMENTPRICE":494.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":499.8,"LOWESTPRICE":487.4},{"OPENINTEREST":957,"HIGHESTPRICE":496.6,"TURNOVER":9299.53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":494.7,"VOLUME":189,"OPENINTERESTCHG":33,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.4,"OPENPRICE":496.2,"ZD1_CHG":-2.7,"SETTLEMENTPRICE":492,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":497.4,"LOWESTPRICE":485},{"OPENINTEREST":53,"HIGHESTPRICE":492.7,"TURNOVER":392.59,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.2,"OPENPRICE":490.6,"ZD1_CHG":-9.9,"SETTLEMENTPRICE":490.7,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":497.9,"LOWESTPRICE":488},{"OPENINTEREST":134,"HIGHESTPRICE":492.5,"TURNOVER":293.57,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":489,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.9,"OPENPRICE":486.8,"ZD1_CHG":-9.1,"SETTLEMENTPRICE":489.2,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":498.1,"LOWESTPRICE":486.8},{"OPENINTEREST":212,"HIGHESTPRICE":494.6,"TURNOVER":784.67,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.8,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.1,"OPENPRICE":493.2,"ZD1_CHG":-4.7,"SETTLEMENTPRICE":490.4,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":493.5,"LOWESTPRICE":484},{"OPENINTEREST":6,"HIGHESTPRICE":493.2,"TURNOVER":295.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":491.2,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6,"OPENPRICE":493.2,"ZD1_CHG":-7.6,"SETTLEMENTPRICE":492.8,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":498.8,"LOWESTPRICE":491.2},{"OPENINTEREST":1,"HIGHESTPRICE":508.8,"TURNOVER":148.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.1,"OPENPRICE":508.8,"ZD1_CHG":-9.7,"SETTLEMENTPRICE":495.6,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":497.7,"LOWESTPRICE":488},{"OPENINTEREST":44,"HIGHESTPRICE":497.5,"TURNOVER":392.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":489.2,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.3,"OPENPRICE":489.5,"ZD1_CHG":-2.3,"SETTLEMENTPRICE":490.2,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":491.5,"LOWESTPRICE":489},{"OPENINTEREST":130,"HIGHESTPRICE":491,"TURNOVER":292.3,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.8,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.3,"OPENPRICE":486,"ZD1_CHG":-3.6,"SETTLEMENTPRICE":487.1,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":492.4,"LOWESTPRICE":485},{"OPENINTEREST":94,"HIGHESTPRICE":484.2,"TURNOVER":48.42,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":484.2,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.6,"OPENPRICE":484.2,"ZD1_CHG":-11.6,"SETTLEMENTPRICE":484.2,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":495.8,"LOWESTPRICE":484.2},{"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,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":498.2,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":498.2,"LOWESTPRICE":""},{"OPENINTEREST":68,"HIGHESTPRICE":494.6,"TURNOVER":49.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":494.6,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":494.6,"ZD1_CHG":0,"SETTLEMENTPRICE":494.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":494.6,"LOWESTPRICE":494.6},{"OPENINTEREST":48,"HIGHESTPRICE":488.8,"TURNOVER":97.51,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.8,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.5,"OPENPRICE":486.3,"ZD1_CHG":-8.2,"SETTLEMENTPRICE":487.5,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":497,"LOWESTPRICE":486.3},{"OPENINTEREST":102,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":489.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":489.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":489.5,"LOWESTPRICE":""},{"OPENINTEREST":75,"HIGHESTPRICE":490,"TURNOVER":244.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":490,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.6,"OPENPRICE":487,"ZD1_CHG":-1,"SETTLEMENTPRICE":489.4,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":491,"LOWESTPRICE":487},{"OPENINTEREST":76234,"HIGHESTPRICE":"","TURNOVER":9476401.74,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":186917,"OPENINTERESTCHG":-513,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":36643,"HIGHESTPRICE":4543,"TURNOVER":333390.753,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4485,"VOLUME":74676,"OPENINTERESTCHG":-1228,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-31,"OPENPRICE":4511,"ZD1_CHG":-10,"SETTLEMENTPRICE":4464,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4495,"LOWESTPRICE":4413},{"OPENINTEREST":33687,"HIGHESTPRICE":4326,"TURNOVER":161620.05,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4273,"VOLUME":37895,"OPENINTERESTCHG":-1409,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-39,"OPENPRICE":4308,"ZD1_CHG":-30,"SETTLEMENTPRICE":4264,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4303,"LOWESTPRICE":4221},{"OPENINTEREST":26506,"HIGHESTPRICE":4179,"TURNOVER":57466.159,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4123,"VOLUME":13952,"OPENINTERESTCHG":-455,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-27,"OPENPRICE":4179,"ZD1_CHG":-22,"SETTLEMENTPRICE":4118,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4145,"LOWESTPRICE":4065},{"OPENINTEREST":2549,"HIGHESTPRICE":4046,"TURNOVER":13009.94,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3970,"VOLUME":3265,"OPENINTERESTCHG":612,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-41,"OPENPRICE":4033,"ZD1_CHG":-55,"SETTLEMENTPRICE":3984,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4025,"LOWESTPRICE":3950},{"OPENINTEREST":1106,"HIGHESTPRICE":3976,"TURNOVER":3770.087,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3867,"VOLUME":972,"OPENINTERESTCHG":202,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-49,"OPENPRICE":3898,"ZD1_CHG":-60,"SETTLEMENTPRICE":3878,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3927,"LOWESTPRICE":3848},{"OPENINTEREST":101,"HIGHESTPRICE":3821,"TURNOVER":19.045,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3805,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-63,"OPENPRICE":3821,"ZD1_CHG":-67,"SETTLEMENTPRICE":3809,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3872,"LOWESTPRICE":3794},{"OPENINTEREST":79,"HIGHESTPRICE":3805,"TURNOVER":30.288,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3753,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-44,"OPENPRICE":3805,"ZD1_CHG":-77,"SETTLEMENTPRICE":3786,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3830,"LOWESTPRICE":3753},{"OPENINTEREST":28,"HIGHESTPRICE":3757,"TURNOVER":33.683,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3757,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-105,"OPENPRICE":3737,"ZD1_CHG":-90,"SETTLEMENTPRICE":3742,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3847,"LOWESTPRICE":3737},{"OPENINTEREST":70,"HIGHESTPRICE":3712,"TURNOVER":18.477,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3700,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-89,"OPENPRICE":3711,"ZD1_CHG":-84,"SETTLEMENTPRICE":3695,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3784,"LOWESTPRICE":3676},{"OPENINTEREST":10,"HIGHESTPRICE":3777,"TURNOVER":47.619,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3649,"VOLUME":13,"OPENINTERESTCHG":-8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-119,"OPENPRICE":3777,"ZD1_CHG":-133,"SETTLEMENTPRICE":3663,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3782,"LOWESTPRICE":3640},{"OPENINTEREST":19,"HIGHESTPRICE":3734,"TURNOVER":18.264,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3630,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-83,"OPENPRICE":3635,"ZD1_CHG":-105,"SETTLEMENTPRICE":3652,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3735,"LOWESTPRICE":3630},{"OPENINTEREST":6,"HIGHESTPRICE":3701,"TURNOVER":7.388,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3701,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-33,"OPENPRICE":3687,"ZD1_CHG":-26,"SETTLEMENTPRICE":3694,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3727,"LOWESTPRICE":3687},{"OPENINTEREST":100804,"HIGHESTPRICE":"","TURNOVER":569431.753,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":130807,"OPENINTERESTCHG":-2282,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":127218,"HIGHESTPRICE":3419,"TURNOVER":2217575.029,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3410,"VOLUME":658064,"OPENINTERESTCHG":-5618,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":18,"OPENPRICE":3382,"ZD1_CHG":59,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3351,"LOWESTPRICE":3317},{"OPENINTEREST":40246,"HIGHESTPRICE":3324,"TURNOVER":202404.315,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3315,"VOLUME":61640,"OPENINTERESTCHG":-965,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":11,"OPENPRICE":3296,"ZD1_CHG":43,"SETTLEMENTPRICE":3283,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3272,"LOWESTPRICE":3234},{"OPENINTEREST":161819,"HIGHESTPRICE":3251,"TURNOVER":692155.486,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":215287,"OPENINTERESTCHG":21575,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":10,"OPENPRICE":3220,"ZD1_CHG":37,"SETTLEMENTPRICE":3215,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3205,"LOWESTPRICE":3170},{"OPENINTEREST":39027,"HIGHESTPRICE":3172,"TURNOVER":49735.372,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3161,"VOLUME":15854,"OPENINTERESTCHG":1527,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":10,"OPENPRICE":3149,"ZD1_CHG":34,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3127,"LOWESTPRICE":3097},{"OPENINTEREST":55772,"HIGHESTPRICE":3150,"TURNOVER":115043.113,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3092,"VOLUME":37412,"OPENINTERESTCHG":1746,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":5,"OPENPRICE":3150,"ZD1_CHG":22,"SETTLEMENTPRICE":3075,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3070,"LOWESTPRICE":3036},{"OPENINTEREST":1286,"HIGHESTPRICE":3066,"TURNOVER":1393.802,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3047,"VOLUME":459,"OPENINTERESTCHG":-42,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":5,"OPENPRICE":3033,"ZD1_CHG":16,"SETTLEMENTPRICE":3036,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3031,"LOWESTPRICE":3003},{"OPENINTEREST":3161,"HIGHESTPRICE":3033,"TURNOVER":7973.878,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3011,"VOLUME":2655,"OPENINTERESTCHG":198,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":6,"OPENPRICE":3009,"ZD1_CHG":14,"SETTLEMENTPRICE":3003,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2997,"LOWESTPRICE":2969},{"OPENINTEREST":324,"HIGHESTPRICE":3016,"TURNOVER":509.929,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3003,"VOLUME":171,"OPENINTERESTCHG":2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-4,"OPENPRICE":2999,"ZD1_CHG":17,"SETTLEMENTPRICE":2982,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2986,"LOWESTPRICE":2960},{"OPENINTEREST":3192,"HIGHESTPRICE":3003,"TURNOVER":5736.699,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2984,"VOLUME":1928,"OPENINTERESTCHG":124,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":7,"OPENPRICE":2967,"ZD1_CHG":16,"SETTLEMENTPRICE":2975,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2968,"LOWESTPRICE":2944},{"OPENINTEREST":561,"HIGHESTPRICE":2996,"TURNOVER":460.217,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2980,"VOLUME":155,"OPENINTERESTCHG":-14,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":7,"OPENPRICE":2974,"ZD1_CHG":18,"SETTLEMENTPRICE":2969,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2962,"LOWESTPRICE":2940},{"OPENINTEREST":732,"HIGHESTPRICE":2990,"TURNOVER":459.579,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2974,"VOLUME":155,"OPENINTERESTCHG":1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":10,"OPENPRICE":2951,"ZD1_CHG":19,"SETTLEMENTPRICE":2965,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2955,"LOWESTPRICE":2936},{"OPENINTEREST":130,"HIGHESTPRICE":2979,"TURNOVER":183.419,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2958,"VOLUME":62,"OPENINTERESTCHG":21,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-3,"OPENPRICE":2961,"ZD1_CHG":-3,"SETTLEMENTPRICE":2958,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2961,"LOWESTPRICE":2930},{"OPENINTEREST":433468,"HIGHESTPRICE":"","TURNOVER":3293630.838,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":993842,"OPENINTERESTCHG":18555,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1813,"HIGHESTPRICE":4500,"TURNOVER":7867.631,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4485,"VOLUME":1778,"OPENINTERESTCHG":-506,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":72,"OPENPRICE":4323,"ZD1_CHG":133,"SETTLEMENTPRICE":4424,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4352,"LOWESTPRICE":4323},{"OPENINTEREST":161352,"HIGHESTPRICE":4131,"TURNOVER":1619617.912,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4128,"VOLUME":398503,"OPENINTERESTCHG":-4447,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":4068,"ZD1_CHG":56,"SETTLEMENTPRICE":4064,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4072,"LOWESTPRICE":3994},{"OPENINTEREST":195486,"HIGHESTPRICE":3947,"TURNOVER":624837.56,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3943,"VOLUME":160511,"OPENINTERESTCHG":13593,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-26,"OPENPRICE":3906,"ZD1_CHG":25,"SETTLEMENTPRICE":3892,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3918,"LOWESTPRICE":3842},{"OPENINTEREST":83953,"HIGHESTPRICE":3806,"TURNOVER":119010.744,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3799,"VOLUME":31611,"OPENINTERESTCHG":7067,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-15,"OPENPRICE":3783,"ZD1_CHG":20,"SETTLEMENTPRICE":3764,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3779,"LOWESTPRICE":3726},{"OPENINTEREST":68711,"HIGHESTPRICE":3674,"TURNOVER":192718.883,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3666,"VOLUME":52958,"OPENINTERESTCHG":825,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-10,"OPENPRICE":3651,"ZD1_CHG":17,"SETTLEMENTPRICE":3639,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3649,"LOWESTPRICE":3607},{"OPENINTEREST":7264,"HIGHESTPRICE":3585,"TURNOVER":26386.728,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3573,"VOLUME":7444,"OPENINTERESTCHG":-285,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":3,"OPENPRICE":3560,"ZD1_CHG":32,"SETTLEMENTPRICE":3544,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3541,"LOWESTPRICE":3517},{"OPENINTEREST":1081,"HIGHESTPRICE":3578,"TURNOVER":1147.672,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3566,"VOLUME":324,"OPENINTERESTCHG":64,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":11,"OPENPRICE":3537,"ZD1_CHG":35,"SETTLEMENTPRICE":3542,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3531,"LOWESTPRICE":3512},{"OPENINTEREST":767,"HIGHESTPRICE":3626,"TURNOVER":531.265,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3567,"VOLUME":150,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":3525,"ZD1_CHG":46,"SETTLEMENTPRICE":3541,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3521,"LOWESTPRICE":3513},{"OPENINTEREST":189,"HIGHESTPRICE":3579,"TURNOVER":113.401,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3577,"VOLUME":32,"OPENINTERESTCHG":7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":3510,"ZD1_CHG":54,"SETTLEMENTPRICE":3543,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3523,"LOWESTPRICE":3510},{"OPENINTEREST":204,"HIGHESTPRICE":3588,"TURNOVER":188.402,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3585,"VOLUME":53,"OPENINTERESTCHG":26,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":23,"OPENPRICE":3520,"ZD1_CHG":54,"SETTLEMENTPRICE":3554,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3531,"LOWESTPRICE":3507},{"OPENINTEREST":999,"HIGHESTPRICE":3596,"TURNOVER":970.506,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3574,"VOLUME":273,"OPENINTERESTCHG":150,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3534,"ZD1_CHG":37,"SETTLEMENTPRICE":3554,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3537,"LOWESTPRICE":3512},{"OPENINTEREST":7,"HIGHESTPRICE":3588,"TURNOVER":32.08,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3588,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":3531,"ZD1_CHG":60,"SETTLEMENTPRICE":3564,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3528,"LOWESTPRICE":3531},{"OPENINTEREST":311,"HIGHESTPRICE":3549,"TURNOVER":77.563,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3538,"VOLUME":22,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":10,"OPENPRICE":3507,"ZD1_CHG":23,"SETTLEMENTPRICE":3525,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3515,"LOWESTPRICE":3501},{"OPENINTEREST":410,"HIGHESTPRICE":3471,"TURNOVER":61.951,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3465,"VOLUME":18,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":12,"OPENPRICE":3426,"ZD1_CHG":36,"SETTLEMENTPRICE":3441,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3429,"LOWESTPRICE":3412},{"OPENINTEREST":78,"HIGHESTPRICE":3480,"TURNOVER":13.891,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3469,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":38,"OPENPRICE":3462,"ZD1_CHG":35,"SETTLEMENTPRICE":3472,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3434,"LOWESTPRICE":3462},{"OPENINTEREST":46,"HIGHESTPRICE":3480,"TURNOVER":27.727,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3476,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3439,"ZD1_CHG":29,"SETTLEMENTPRICE":3465,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3447,"LOWESTPRICE":3439},{"OPENINTEREST":522671,"HIGHESTPRICE":"","TURNOVER":2593603.916,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":653698,"OPENINTERESTCHG":16514,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":928,"HIGHESTPRICE":12970,"TURNOVER":205.88,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12935,"VOLUME":32,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":165,"OPENPRICE":12700,"ZD1_CHG":235,"SETTLEMENTPRICE":12865,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12700,"LOWESTPRICE":12630},{"OPENINTEREST":39593,"HIGHESTPRICE":12995,"TURNOVER":920532.9625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12955,"VOLUME":143981,"OPENINTERESTCHG":-914,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":12765,"ZD1_CHG":225,"SETTLEMENTPRICE":12785,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12730,"LOWESTPRICE":12605},{"OPENINTEREST":61386,"HIGHESTPRICE":12990,"TURNOVER":392009.4425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12955,"VOLUME":61320,"OPENINTERESTCHG":4792,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":60,"OPENPRICE":12760,"ZD1_CHG":230,"SETTLEMENTPRICE":12785,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12725,"LOWESTPRICE":12600},{"OPENINTEREST":18716,"HIGHESTPRICE":12940,"TURNOVER":48074.4925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12905,"VOLUME":7543,"OPENINTERESTCHG":583,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":45,"OPENPRICE":12710,"ZD1_CHG":205,"SETTLEMENTPRICE":12745,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12700,"LOWESTPRICE":12580},{"OPENINTEREST":641,"HIGHESTPRICE":12885,"TURNOVER":1667.14,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12865,"VOLUME":261,"OPENINTERESTCHG":61,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":80,"OPENPRICE":12700,"ZD1_CHG":170,"SETTLEMENTPRICE":12775,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12695,"LOWESTPRICE":12575},{"OPENINTEREST":5721,"HIGHESTPRICE":12880,"TURNOVER":22146.3525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12850,"VOLUME":3478,"OPENINTERESTCHG":600,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":95,"OPENPRICE":12725,"ZD1_CHG":210,"SETTLEMENTPRICE":12735,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12640,"LOWESTPRICE":12540},{"OPENINTEREST":54,"HIGHESTPRICE":12680,"TURNOVER":44.22,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12680,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":65,"OPENPRICE":12600,"ZD1_CHG":115,"SETTLEMENTPRICE":12630,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12565,"LOWESTPRICE":12550},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12770,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":180,"OPENPRICE":"","ZD1_CHG":180,"SETTLEMENTPRICE":12770,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12590,"LOWESTPRICE":""},{"OPENINTEREST":64,"HIGHESTPRICE":12775,"TURNOVER":76.2375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12765,"VOLUME":12,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":12685,"ZD1_CHG":90,"SETTLEMENTPRICE":12705,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12675,"LOWESTPRICE":12685},{"OPENINTEREST":290,"HIGHESTPRICE":12900,"TURNOVER":152.5925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12900,"VOLUME":24,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":10,"OPENPRICE":12675,"ZD1_CHG":195,"SETTLEMENTPRICE":12715,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12705,"LOWESTPRICE":12600},{"OPENINTEREST":11,"HIGHESTPRICE":12855,"TURNOVER":31.8925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12810,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":12605,"ZD1_CHG":130,"SETTLEMENTPRICE":12755,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12680,"LOWESTPRICE":12605},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12885,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":285,"OPENPRICE":"","ZD1_CHG":285,"SETTLEMENTPRICE":12885,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12600,"LOWESTPRICE":""},{"OPENINTEREST":127439,"HIGHESTPRICE":"","TURNOVER":1384941.2125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":216663,"OPENINTERESTCHG":5111,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":171,"HIGHESTPRICE":16955,"TURNOVER":588.85,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16885,"VOLUME":35,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":16675,"ZD1_CHG":190,"SETTLEMENTPRICE":16820,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16695,"LOWESTPRICE":16675},{"OPENINTEREST":70207,"HIGHESTPRICE":16940,"TURNOVER":3077537.485,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16895,"VOLUME":183268,"OPENINTERESTCHG":-4923,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":85,"OPENPRICE":16690,"ZD1_CHG":190,"SETTLEMENTPRICE":16790,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16705,"LOWESTPRICE":16655},{"OPENINTEREST":271,"HIGHESTPRICE":16915,"TURNOVER":3720.615,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16915,"VOLUME":221,"OPENINTERESTCHG":31,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":135,"OPENPRICE":16695,"ZD1_CHG":215,"SETTLEMENTPRICE":16835,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16700,"LOWESTPRICE":16655},{"OPENINTEREST":4596,"HIGHESTPRICE":16955,"TURNOVER":67605.52,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16910,"VOLUME":4016,"OPENINTERESTCHG":287,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":110,"OPENPRICE":16735,"ZD1_CHG":190,"SETTLEMENTPRICE":16830,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16720,"LOWESTPRICE":16665},{"OPENINTEREST":84455,"HIGHESTPRICE":17860,"TURNOVER":1753327.65,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17815,"VOLUME":98941,"OPENINTERESTCHG":4199,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":115,"OPENPRICE":17680,"ZD1_CHG":210,"SETTLEMENTPRICE":17720,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17605,"LOWESTPRICE":17575},{"OPENINTEREST":125,"HIGHESTPRICE":17870,"TURNOVER":782.58,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17840,"VOLUME":44,"OPENINTERESTCHG":11,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":175,"OPENPRICE":17620,"ZD1_CHG":230,"SETTLEMENTPRICE":17785,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17610,"LOWESTPRICE":17595},{"OPENINTEREST":40,"HIGHESTPRICE":17855,"TURNOVER":71.325,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17805,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":220,"OPENPRICE":17825,"ZD1_CHG":195,"SETTLEMENTPRICE":17830,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17610,"LOWESTPRICE":17805},{"OPENINTEREST":7751,"HIGHESTPRICE":17890,"TURNOVER":49411.7,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17830,"VOLUME":2783,"OPENINTERESTCHG":416,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":135,"OPENPRICE":17660,"ZD1_CHG":215,"SETTLEMENTPRICE":17750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17615,"LOWESTPRICE":17595},{"OPENINTEREST":44,"HIGHESTPRICE":17870,"TURNOVER":301.825,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17810,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":140,"OPENPRICE":17630,"ZD1_CHG":200,"SETTLEMENTPRICE":17750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17610,"LOWESTPRICE":17630},{"OPENINTEREST":30,"HIGHESTPRICE":17800,"TURNOVER":212.915,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17800,"VOLUME":12,"OPENINTERESTCHG":6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":17585,"ZD1_CHG":220,"SETTLEMENTPRICE":17740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17580,"LOWESTPRICE":17585},{"OPENINTEREST":167690,"HIGHESTPRICE":"","TURNOVER":4953560.465,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":289341,"OPENINTERESTCHG":18,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":630,"HIGHESTPRICE":14620,"TURNOVER":1021.45,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14620,"VOLUME":70,"OPENINTERESTCHG":-60,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":90,"OPENPRICE":14540,"ZD1_CHG":120,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14500,"LOWESTPRICE":14540},{"OPENINTEREST":18418,"HIGHESTPRICE":14750,"TURNOVER":694824.99,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14690,"VOLUME":47522,"OPENINTERESTCHG":-3195,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":14550,"ZD1_CHG":150,"SETTLEMENTPRICE":14620,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":14500},{"OPENINTEREST":39468,"HIGHESTPRICE":14820,"TURNOVER":776645.56,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14760,"VOLUME":52860,"OPENINTERESTCHG":637,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":90,"OPENPRICE":14590,"ZD1_CHG":160,"SETTLEMENTPRICE":14690,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14555},{"OPENINTEREST":21829,"HIGHESTPRICE":15000,"TURNOVER":248896.845,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14935,"VOLUME":16717,"OPENINTERESTCHG":-459,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":105,"OPENPRICE":14815,"ZD1_CHG":155,"SETTLEMENTPRICE":14885,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14780,"LOWESTPRICE":14745},{"OPENINTEREST":15536,"HIGHESTPRICE":14985,"TURNOVER":84361.59,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14920,"VOLUME":5674,"OPENINTERESTCHG":469,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":110,"OPENPRICE":14800,"ZD1_CHG":165,"SETTLEMENTPRICE":14865,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14755,"LOWESTPRICE":14735},{"OPENINTEREST":18791,"HIGHESTPRICE":14990,"TURNOVER":110569.95,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14915,"VOLUME":7432,"OPENINTERESTCHG":121,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":125,"OPENPRICE":14795,"ZD1_CHG":165,"SETTLEMENTPRICE":14875,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14750,"LOWESTPRICE":14720},{"OPENINTEREST":12,"HIGHESTPRICE":14910,"TURNOVER":44.725,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14910,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":14905,"ZD1_CHG":170,"SETTLEMENTPRICE":14905,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14740,"LOWESTPRICE":14905},{"OPENINTEREST":13,"HIGHESTPRICE":14960,"TURNOVER":29.91,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14960,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":14950,"ZD1_CHG":160,"SETTLEMENTPRICE":14955,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14800,"LOWESTPRICE":14950},{"OPENINTEREST":16,"HIGHESTPRICE":14885,"TURNOVER":14.885,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14885,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":30,"OPENPRICE":14885,"ZD1_CHG":30,"SETTLEMENTPRICE":14885,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14855,"LOWESTPRICE":14885},{"OPENINTEREST":27,"HIGHESTPRICE":15035,"TURNOVER":134.885,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15035,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":95,"OPENPRICE":14935,"ZD1_CHG":145,"SETTLEMENTPRICE":14985,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14890,"LOWESTPRICE":14935},{"OPENINTEREST":19,"HIGHESTPRICE":15050,"TURNOVER":60.145,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15050,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":185,"OPENPRICE":14995,"ZD1_CHG":200,"SETTLEMENTPRICE":15035,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14850,"LOWESTPRICE":14995},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":120,"OPENPRICE":"","ZD1_CHG":120,"SETTLEMENTPRICE":14990,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":""},{"OPENINTEREST":114761,"HIGHESTPRICE":"","TURNOVER":1916604.935,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":130294,"OPENINTERESTCHG":-2480,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":106,"HIGHESTPRICE":4664,"TURNOVER":18.612,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4664,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4642,"ZD1_CHG":12,"SETTLEMENTPRICE":4652,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4652,"LOWESTPRICE":4642},{"OPENINTEREST":159996,"HIGHESTPRICE":4694,"TURNOVER":778231.17,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4674,"VOLUME":166397,"OPENINTERESTCHG":-7470,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":4678,"ZD1_CHG":8,"SETTLEMENTPRICE":4676,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4666,"LOWESTPRICE":4658},{"OPENINTEREST":251,"HIGHESTPRICE":4704,"TURNOVER":511.34,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4684,"VOLUME":109,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":4686,"ZD1_CHG":4,"SETTLEMENTPRICE":4690,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4680,"LOWESTPRICE":4678},{"OPENINTEREST":217165,"HIGHESTPRICE":4700,"TURNOVER":465386.196,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4682,"VOLUME":99318,"OPENINTERESTCHG":16456,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4696,"ZD1_CHG":6,"SETTLEMENTPRICE":4684,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4676,"LOWESTPRICE":4674},{"OPENINTEREST":2297,"HIGHESTPRICE":4720,"TURNOVER":1312.944,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4702,"VOLUME":279,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":4696,"ZD1_CHG":8,"SETTLEMENTPRICE":4704,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4694,"LOWESTPRICE":4696},{"OPENINTEREST":79345,"HIGHESTPRICE":4910,"TURNOVER":78551.168,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4896,"VOLUME":16044,"OPENINTERESTCHG":1784,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4894,"ZD1_CHG":4,"SETTLEMENTPRICE":4894,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4892,"LOWESTPRICE":4888},{"OPENINTEREST":51,"HIGHESTPRICE":4914,"TURNOVER":24.448,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4854,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":4914,"ZD1_CHG":-52,"SETTLEMENTPRICE":4888,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4906,"LOWESTPRICE":4854},{"OPENINTEREST":2101,"HIGHESTPRICE":4934,"TURNOVER":546.318,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4918,"VOLUME":111,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4916,"ZD1_CHG":2,"SETTLEMENTPRICE":4920,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4916,"LOWESTPRICE":4912},{"OPENINTEREST":196,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4946,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":"","ZD1_CHG":-8,"SETTLEMENTPRICE":4946,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4954,"LOWESTPRICE":""},{"OPENINTEREST":3879,"HIGHESTPRICE":4960,"TURNOVER":4353.23,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4944,"VOLUME":880,"OPENINTERESTCHG":265,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4952,"ZD1_CHG":4,"SETTLEMENTPRICE":4946,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4940,"LOWESTPRICE":4936},{"OPENINTEREST":94,"HIGHESTPRICE":4976,"TURNOVER":19.874,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4952,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4976,"ZD1_CHG":-10,"SETTLEMENTPRICE":4968,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4962,"LOWESTPRICE":4952},{"OPENINTEREST":167,"HIGHESTPRICE":4982,"TURNOVER":119.324,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4970,"VOLUME":24,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4964,"ZD1_CHG":6,"SETTLEMENTPRICE":4970,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4964,"LOWESTPRICE":4954},{"OPENINTEREST":465648,"HIGHESTPRICE":"","TURNOVER":1329074.624,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":283175,"OPENINTERESTCHG":11031,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":3880,"TURNOVER":15.52,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":28,"OPENPRICE":3880,"ZD1_CHG":28,"SETTLEMENTPRICE":3880,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3852,"LOWESTPRICE":3880},{"OPENINTEREST":5410,"HIGHESTPRICE":3898,"TURNOVER":44365.576,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3894,"VOLUME":2854,"OPENINTERESTCHG":-30,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3888,"ZD1_CHG":2,"SETTLEMENTPRICE":3886,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3892,"LOWESTPRICE":3874},{"OPENINTEREST":19063,"HIGHESTPRICE":3906,"TURNOVER":70430.584,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3898,"VOLUME":4519,"OPENINTERESTCHG":191,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3898,"ZD1_CHG":-2,"SETTLEMENTPRICE":3896,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3900,"LOWESTPRICE":3884},{"OPENINTEREST":303,"HIGHESTPRICE":3918,"TURNOVER":46444.936,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3914,"VOLUME":2970,"OPENINTERESTCHG":16,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3904,"ZD1_CHG":-4,"SETTLEMENTPRICE":3908,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3918,"LOWESTPRICE":3902},{"OPENINTEREST":75,"HIGHESTPRICE":3926,"TURNOVER":156.792,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3926,"ZD1_CHG":2,"SETTLEMENTPRICE":3918,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3918,"LOWESTPRICE":3916},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3978,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3978,"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":24905,"HIGHESTPRICE":"","TURNOVER":161413.408,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10354,"OPENINTERESTCHG":175,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5650,"HIGHESTPRICE":2987,"TURNOVER":8047,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2977.5,"VOLUME":541,"OPENINTERESTCHG":-250,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-2,"OPENPRICE":2979,"ZD1_CHG":1,"SETTLEMENTPRICE":2974.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2976.5,"LOWESTPRICE":2961},{"OPENINTEREST":11510,"HIGHESTPRICE":2015,"TURNOVER":21557.8275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1971,"VOLUME":2190,"OPENINTERESTCHG":-172,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-6,"OPENPRICE":1928,"ZD1_CHG":-3.5,"SETTLEMENTPRICE":1968.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1974.5,"LOWESTPRICE":1920.5},{"OPENINTEREST":21527,"HIGHESTPRICE":1698,"TURNOVER":128107.155,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1656,"VOLUME":15504,"OPENINTERESTCHG":-781,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-9,"OPENPRICE":1619.5,"ZD1_CHG":-5.5,"SETTLEMENTPRICE":1652.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1661.5,"LOWESTPRICE":1592},{"OPENINTEREST":235,"HIGHESTPRICE":1902,"TURNOVER":645.07,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1869,"VOLUME":69,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-19.5,"OPENPRICE":1879,"ZD1_CHG":-20,"SETTLEMENTPRICE":1869.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1889,"LOWESTPRICE":1843},{"OPENINTEREST":1638,"HIGHESTPRICE":2066,"TURNOVER":2724.01,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2055.5,"VOLUME":267,"OPENINTERESTCHG":77,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-3,"OPENPRICE":2030,"ZD1_CHG":12.5,"SETTLEMENTPRICE":2040,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2043,"LOWESTPRICE":2001},{"OPENINTEREST":76,"HIGHESTPRICE":2127,"TURNOVER":232.1,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2126.5,"VOLUME":22,"OPENINTERESTCHG":8,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":20,"OPENPRICE":2090,"ZD1_CHG":36.5,"SETTLEMENTPRICE":2110,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2090,"LOWESTPRICE":2070},{"OPENINTEREST":658,"HIGHESTPRICE":1537.5,"TURNOVER":373.29,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1532,"VOLUME":49,"OPENINTERESTCHG":11,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":9,"OPENPRICE":1509.5,"ZD1_CHG":17.5,"SETTLEMENTPRICE":1523.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1514.5,"LOWESTPRICE":1508},{"OPENINTEREST":174,"HIGHESTPRICE":1800.5,"TURNOVER":44.8075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1800,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":16.5,"OPENPRICE":1780,"ZD1_CHG":24.5,"SETTLEMENTPRICE":1792,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1775.5,"LOWESTPRICE":1780},{"OPENINTEREST":41468,"HIGHESTPRICE":"","TURNOVER":161731.26,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18647,"OPENINTERESTCHG":-1102,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11055827,"HIGHESTPRICE":"","TURNOVER":139605171.9165,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8452086,"OPENINTERESTCHG":-31044,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":23285,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":90,"OPENINTERESTCHG":"","PRODUCTID":"adefp","PRODUCTNAME":"铸造铝合金期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":23285},{"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":"143","o_code":"0000","update_date":"20260806 15:22:05","o_curmetalindex":[{"PRECLOSEPRICE":5494.25,"HIGHESTPRICE":5527.19,"LASTPRICE":5479.25,"SETTLEMENTPRICE":5501.39,"CLOSEPRICE":5479.25,"TRADINGDAY":"20260806","UPDOWN1":-0.76,"LOWESTPRICE":5476.02,"UPDOWN2":21.38,"AVGPRICE":5502.61,"OPENPRICE":5496.84,"UPDOWN":-15}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108150,"TURNOVER":992.8319495,"PRODUCTGROUPID":"cu","YEARVOLUME":4118.9364,"YEARTURNOVER":211046.644995,"VOLUME":184614,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106430,"AVGPRICE":107557.601},{"HIGHESTPRICE":96490,"TURNOVER":44.502645,"PRODUCTGROUPID":"bc","YEARVOLUME":135.3369,"YEARTURNOVER":6186.7627895,"VOLUME":9269,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":94550,"AVGPRICE":96024.695},{"HIGHESTPRICE":23910,"TURNOVER":293.875173,"PRODUCTGROUPID":"al","YEARVOLUME":8105.6974,"YEARTURNOVER":98380.9299165,"VOLUME":246602,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23655,"AVGPRICE":23833.965},{"HIGHESTPRICE":25755,"TURNOVER":332.3486385,"PRODUCTGROUPID":"zn","YEARVOLUME":3040.2964,"YEARTURNOVER":37283.867568,"VOLUME":259373,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25335,"AVGPRICE":25627.081},{"HIGHESTPRICE":15955,"TURNOVER":79.7911805,"PRODUCTGROUPID":"pb","YEARVOLUME":1320.4436,"YEARTURNOVER":10896.861046,"VOLUME":101807,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15565,"AVGPRICE":15674.989},{"HIGHESTPRICE":133450,"TURNOVER":548.5566645,"PRODUCTGROUPID":"ni","YEARVOLUME":8591.8876,"YEARTURNOVER":119970.4290106,"VOLUME":423669,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127050,"AVGPRICE":129477.65},{"HIGHESTPRICE":439750,"TURNOVER":1150.4145575,"PRODUCTGROUPID":"sn","YEARVOLUME":5382.5087,"YEARTURNOVER":215817.1176966,"VOLUME":264316,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":426460,"AVGPRICE":435242.118},{"HIGHESTPRICE":2888,"TURNOVER":279.6690966,"PRODUCTGROUPID":"ao","YEARVOLUME":7361.5687,"YEARTURNOVER":41639.2358664,"VOLUME":515214,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2668,"AVGPRICE":2714.106},{"HIGHESTPRICE":23575,"TURNOVER":22.690814,"PRODUCTGROUPID":"ad","YEARVOLUME":183.1808,"YEARTURNOVER":4232.3407865,"VOLUME":9681,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23310,"AVGPRICE":23438.502},{"HIGHESTPRICE":947.82,"TURNOVER":4289.5646602,"PRODUCTGROUPID":"au","YEARVOLUME":5215.7976,"YEARTURNOVER":535136.1421798,"VOLUME":463426,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":908.04,"AVGPRICE":925.62},{"HIGHESTPRICE":15545,"TURNOVER":2659.6194165,"PRODUCTGROUPID":"ag","YEARVOLUME":19531.6532,"YEARTURNOVER":563560.7839842,"VOLUME":1164390,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14988,"AVGPRICE":15227.541},{"HIGHESTPRICE":3108,"TURNOVER":339.6514223,"PRODUCTGROUPID":"rb","YEARVOLUME":12613.1855,"YEARTURNOVER":39482.3626728,"VOLUME":1128272,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2920,"AVGPRICE":3010.368},{"HIGHESTPRICE":3333,"TURNOVER":0.0032859,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3445,"YEARTURNOVER":4.5287895,"VOLUME":10,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3259,"AVGPRICE":3285.9},{"HIGHESTPRICE":3280,"TURNOVER":170.425877,"PRODUCTGROUPID":"hc","YEARVOLUME":7158.5834,"YEARTURNOVER":23785.2616931,"VOLUME":528762,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3176,"AVGPRICE":3223.111},{"HIGHESTPRICE":14580,"TURNOVER":172.5323955,"PRODUCTGROUPID":"ss","YEARVOLUME":4253.7474,"YEARTURNOVER":30954.51781175,"VOLUME":238943,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14325,"AVGPRICE":14441.302},{"HIGHESTPRICE":518.3,"TURNOVER":947.640174,"PRODUCTGROUPID":"sc","YEARVOLUME":2207.6234,"YEARTURNOVER":127451.204858,"VOLUME":186917,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":484,"AVGPRICE":506.984},{"HIGHESTPRICE":4543,"TURNOVER":56.9431753,"PRODUCTGROUPID":"lu","YEARVOLUME":2144.1323,"YEARTURNOVER":9024.0798507,"VOLUME":130807,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3630,"AVGPRICE":4353.221},{"HIGHESTPRICE":3419,"TURNOVER":329.3630838,"PRODUCTGROUPID":"fu","YEARVOLUME":13533.8945,"YEARTURNOVER":47961.7833219,"VOLUME":993842,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2930,"AVGPRICE":3314.039},{"HIGHESTPRICE":4500,"TURNOVER":259.3603916,"PRODUCTGROUPID":"bu","YEARVOLUME":9336.9448,"YEARTURNOVER":37800.581769,"VOLUME":653698,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3412,"AVGPRICE":3967.587},{"HIGHESTPRICE":12995,"TURNOVER":138.49412125,"PRODUCTGROUPID":"br","YEARVOLUME":5561.7389,"YEARTURNOVER":40981.5499175,"VOLUME":216663,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12540,"AVGPRICE":12784.289},{"HIGHESTPRICE":17890,"TURNOVER":495.3560465,"PRODUCTGROUPID":"ru","YEARVOLUME":4959.962,"YEARTURNOVER":84164.5247145,"VOLUME":289341,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16655,"AVGPRICE":17120.147},{"HIGHESTPRICE":15050,"TURNOVER":191.6604935,"PRODUCTGROUPID":"nr","YEARVOLUME":1780.1805,"YEARTURNOVER":25464.98703,"VOLUME":130294,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14500,"AVGPRICE":14709.848},{"HIGHESTPRICE":4982,"TURNOVER":132.9074624,"PRODUCTGROUPID":"sp","YEARVOLUME":4431.6185,"YEARTURNOVER":22450.8811564,"VOLUME":283175,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4642,"AVGPRICE":4693.474},{"HIGHESTPRICE":3926,"TURNOVER":16.1413408,"PRODUCTGROUPID":"op","YEARVOLUME":79.6168,"YEARTURNOVER":1288.5829208,"VOLUME":10354,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3874,"AVGPRICE":3897.368},{"HIGHESTPRICE":2987,"TURNOVER":16.173126,"PRODUCTGROUPID":"ec","YEARVOLUME":520.8451,"YEARTURNOVER":5383.85403915,"VOLUME":18647,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1508,"AVGPRICE":1734.663},{"HIGHESTPRICE":"","TURNOVER":13960.51719165,"PRODUCTGROUPID":"","YEARVOLUME":131570.7249,"YEARTURNOVER":2340349.8163842,"VOLUME":8452086,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8207","o_trade_day":"8215","report_date":"20260806"}