{"o_IMChangeDate":"20150813","showlength":"1","o_day":"07","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":38925,"HIGHESTPRICE":108600,"TURNOVER":938356.3,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108600,"VOLUME":17335,"OPENINTERESTCHG":-3120,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":450,"OPENPRICE":108230,"ZD1_CHG":790,"SETTLEMENTPRICE":108260,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":107810,"LOWESTPRICE":107500},{"OPENINTEREST":220913,"HIGHESTPRICE":108470,"TURNOVER":6129291.325,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108400,"VOLUME":113481,"OPENINTERESTCHG":6647,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":410,"OPENPRICE":108130,"ZD1_CHG":790,"SETTLEMENTPRICE":108020,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":107610,"LOWESTPRICE":107310},{"OPENINTEREST":150156,"HIGHESTPRICE":108350,"TURNOVER":2660789.525,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108260,"VOLUME":49297,"OPENINTERESTCHG":9126,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":420,"OPENPRICE":107900,"ZD1_CHG":740,"SETTLEMENTPRICE":107940,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107520,"LOWESTPRICE":107210},{"OPENINTEREST":44428,"HIGHESTPRICE":108170,"TURNOVER":561616.195,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108050,"VOLUME":10423,"OPENINTERESTCHG":-804,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":440,"OPENPRICE":107800,"ZD1_CHG":730,"SETTLEMENTPRICE":107760,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107320,"LOWESTPRICE":107060},{"OPENINTEREST":56341,"HIGHESTPRICE":108030,"TURNOVER":461594.8,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107880,"VOLUME":8580,"OPENINTERESTCHG":827,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":420,"OPENPRICE":107800,"ZD1_CHG":710,"SETTLEMENTPRICE":107590,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107170,"LOWESTPRICE":106950},{"OPENINTEREST":27089,"HIGHESTPRICE":107830,"TURNOVER":150330.76,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107650,"VOLUME":2799,"OPENINTERESTCHG":338,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":410,"OPENPRICE":107630,"ZD1_CHG":650,"SETTLEMENTPRICE":107410,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107000,"LOWESTPRICE":106780},{"OPENINTEREST":12188,"HIGHESTPRICE":107700,"TURNOVER":74986.9,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107580,"VOLUME":1396,"OPENINTERESTCHG":288,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":600,"OPENPRICE":107260,"ZD1_CHG":750,"SETTLEMENTPRICE":107430,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":106830,"LOWESTPRICE":106740},{"OPENINTEREST":17266,"HIGHESTPRICE":107680,"TURNOVER":45450.685,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107480,"VOLUME":847,"OPENINTERESTCHG":51,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":470,"OPENPRICE":107440,"ZD1_CHG":630,"SETTLEMENTPRICE":107320,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":106850,"LOWESTPRICE":106740},{"OPENINTEREST":8914,"HIGHESTPRICE":107580,"TURNOVER":40503.72,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107310,"VOLUME":755,"OPENINTERESTCHG":120,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":450,"OPENPRICE":107310,"ZD1_CHG":470,"SETTLEMENTPRICE":107290,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106840,"LOWESTPRICE":106670},{"OPENINTEREST":4716,"HIGHESTPRICE":107530,"TURNOVER":47484.94,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107300,"VOLUME":886,"OPENINTERESTCHG":449,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":380,"OPENPRICE":107340,"ZD1_CHG":500,"SETTLEMENTPRICE":107180,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":106800,"LOWESTPRICE":106830},{"OPENINTEREST":4383,"HIGHESTPRICE":107590,"TURNOVER":28737.875,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107400,"VOLUME":536,"OPENINTERESTCHG":236,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":340,"OPENPRICE":107280,"ZD1_CHG":510,"SETTLEMENTPRICE":107230,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":106890,"LOWESTPRICE":106680},{"OPENINTEREST":1830,"HIGHESTPRICE":107510,"TURNOVER":12280.8,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107360,"VOLUME":229,"OPENINTERESTCHG":91,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":460,"OPENPRICE":107350,"ZD1_CHG":570,"SETTLEMENTPRICE":107250,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":106790,"LOWESTPRICE":106750},{"OPENINTEREST":587149,"HIGHESTPRICE":"","TURNOVER":11151423.825,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":206564,"OPENINTERESTCHG":14249,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1190,"HIGHESTPRICE":96880,"TURNOVER":7723.1,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96880,"VOLUME":160,"OPENINTERESTCHG":-25,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":870,"OPENPRICE":96800,"ZD1_CHG":1220,"SETTLEMENTPRICE":96530,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":95660,"LOWESTPRICE":96210},{"OPENINTEREST":16449,"HIGHESTPRICE":97010,"TURNOVER":656647.87,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96970,"VOLUME":13591,"OPENINTERESTCHG":1336,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":550,"OPENPRICE":96700,"ZD1_CHG":900,"SETTLEMENTPRICE":96620,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96070,"LOWESTPRICE":95930},{"OPENINTEREST":5829,"HIGHESTPRICE":96720,"TURNOVER":142922.33,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96530,"VOLUME":2969,"OPENINTERESTCHG":836,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":420,"OPENPRICE":96500,"ZD1_CHG":680,"SETTLEMENTPRICE":96270,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":95850,"LOWESTPRICE":95590},{"OPENINTEREST":186,"HIGHESTPRICE":96180,"TURNOVER":6283.29,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96050,"VOLUME":131,"OPENINTERESTCHG":17,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":370,"OPENPRICE":96100,"ZD1_CHG":500,"SETTLEMENTPRICE":95920,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95550,"LOWESTPRICE":95360},{"OPENINTEREST":101,"HIGHESTPRICE":96100,"TURNOVER":1962.085,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96000,"VOLUME":41,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":310,"OPENPRICE":96040,"ZD1_CHG":600,"SETTLEMENTPRICE":95710,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95400,"LOWESTPRICE":95190},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95180,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":990,"OPENPRICE":"","ZD1_CHG":990,"SETTLEMENTPRICE":95180,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":94190,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":95930,"TURNOVER":47.965,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95930,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":820,"OPENPRICE":95930,"ZD1_CHG":820,"SETTLEMENTPRICE":95930,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95110,"LOWESTPRICE":95930},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95390,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":850,"OPENPRICE":"","ZD1_CHG":850,"SETTLEMENTPRICE":95390,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":94540,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95230,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":760,"OPENPRICE":"","ZD1_CHG":760,"SETTLEMENTPRICE":95230,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":94470,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95080,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":60,"OPENPRICE":"","ZD1_CHG":60,"SETTLEMENTPRICE":95080,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95020,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":80,"OPENPRICE":"","ZD1_CHG":80,"SETTLEMENTPRICE":95330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95250,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95060,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":90,"OPENPRICE":"","ZD1_CHG":90,"SETTLEMENTPRICE":95060,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":94970,"LOWESTPRICE":""},{"OPENINTEREST":23764,"HIGHESTPRICE":"","TURNOVER":815586.64,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16893,"OPENINTERESTCHG":2165,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25495,"HIGHESTPRICE":24075,"TURNOVER":107718.2875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24000,"VOLUME":8990,"OPENINTERESTCHG":-3110,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":23815,"ZD1_CHG":195,"SETTLEMENTPRICE":23960,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23805,"LOWESTPRICE":23810},{"OPENINTEREST":241543,"HIGHESTPRICE":24130,"TURNOVER":1815653.5875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24040,"VOLUME":151415,"OPENINTERESTCHG":1787,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":145,"OPENPRICE":23875,"ZD1_CHG":205,"SETTLEMENTPRICE":23980,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23835,"LOWESTPRICE":23835},{"OPENINTEREST":182871,"HIGHESTPRICE":24130,"TURNOVER":1032553.75,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24040,"VOLUME":86103,"OPENINTERESTCHG":12796,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":140,"OPENPRICE":23880,"ZD1_CHG":200,"SETTLEMENTPRICE":23980,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23840,"LOWESTPRICE":23840},{"OPENINTEREST":54575,"HIGHESTPRICE":24105,"TURNOVER":256250.1825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24015,"VOLUME":21378,"OPENINTERESTCHG":-403,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":23875,"ZD1_CHG":210,"SETTLEMENTPRICE":23970,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23805,"LOWESTPRICE":23805},{"OPENINTEREST":50928,"HIGHESTPRICE":24105,"TURNOVER":130816.0575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24000,"VOLUME":10924,"OPENINTERESTCHG":307,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":23850,"ZD1_CHG":225,"SETTLEMENTPRICE":23950,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23775,"LOWESTPRICE":23785},{"OPENINTEREST":23709,"HIGHESTPRICE":24065,"TURNOVER":60895.2025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23980,"VOLUME":5089,"OPENINTERESTCHG":1187,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":23850,"ZD1_CHG":215,"SETTLEMENTPRICE":23930,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23765,"LOWESTPRICE":23760},{"OPENINTEREST":7764,"HIGHESTPRICE":24060,"TURNOVER":10320.7325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23970,"VOLUME":862,"OPENINTERESTCHG":0,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":180,"OPENPRICE":23815,"ZD1_CHG":205,"SETTLEMENTPRICE":23945,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23765,"LOWESTPRICE":23780},{"OPENINTEREST":6575,"HIGHESTPRICE":24100,"TURNOVER":4417.2475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23985,"VOLUME":369,"OPENINTERESTCHG":15,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":23855,"ZD1_CHG":200,"SETTLEMENTPRICE":23940,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23785,"LOWESTPRICE":23800},{"OPENINTEREST":3271,"HIGHESTPRICE":24070,"TURNOVER":3222.97,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24010,"VOLUME":269,"OPENINTERESTCHG":9,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":23840,"ZD1_CHG":225,"SETTLEMENTPRICE":23960,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23785,"LOWESTPRICE":23805},{"OPENINTEREST":2660,"HIGHESTPRICE":24080,"TURNOVER":1951.61,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24020,"VOLUME":163,"OPENINTERESTCHG":20,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":23860,"ZD1_CHG":230,"SETTLEMENTPRICE":23945,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23790,"LOWESTPRICE":23805},{"OPENINTEREST":1284,"HIGHESTPRICE":24070,"TURNOVER":1149.1675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24020,"VOLUME":96,"OPENINTERESTCHG":1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":23855,"ZD1_CHG":230,"SETTLEMENTPRICE":23940,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23790,"LOWESTPRICE":23830},{"OPENINTEREST":337,"HIGHESTPRICE":24060,"TURNOVER":766.06,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23975,"VOLUME":64,"OPENINTERESTCHG":21,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":160,"OPENPRICE":23845,"ZD1_CHG":200,"SETTLEMENTPRICE":23935,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23775,"LOWESTPRICE":23815},{"OPENINTEREST":601012,"HIGHESTPRICE":"","TURNOVER":3425714.855,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":285722,"OPENINTERESTCHG":12630,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6765,"HIGHESTPRICE":25970,"TURNOVER":16495.0125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25895,"VOLUME":1275,"OPENINTERESTCHG":-455,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":255,"OPENPRICE":25795,"ZD1_CHG":280,"SETTLEMENTPRICE":25870,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":25615,"LOWESTPRICE":25770},{"OPENINTEREST":130614,"HIGHESTPRICE":26020,"TURNOVER":2003791.45,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25945,"VOLUME":154687,"OPENINTERESTCHG":5329,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":300,"OPENPRICE":25780,"ZD1_CHG":340,"SETTLEMENTPRICE":25905,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25605,"LOWESTPRICE":25765},{"OPENINTEREST":109365,"HIGHESTPRICE":26055,"TURNOVER":1009157.0725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25975,"VOLUME":77773,"OPENINTERESTCHG":9869,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":295,"OPENPRICE":25810,"ZD1_CHG":320,"SETTLEMENTPRICE":25950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25655,"LOWESTPRICE":25805},{"OPENINTEREST":25514,"HIGHESTPRICE":26040,"TURNOVER":217744.4725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25980,"VOLUME":16780,"OPENINTERESTCHG":2744,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":285,"OPENPRICE":25790,"ZD1_CHG":315,"SETTLEMENTPRICE":25950,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25665,"LOWESTPRICE":25790},{"OPENINTEREST":7135,"HIGHESTPRICE":25995,"TURNOVER":46781.45,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25955,"VOLUME":3609,"OPENINTERESTCHG":940,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":270,"OPENPRICE":25775,"ZD1_CHG":305,"SETTLEMENTPRICE":25920,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25650,"LOWESTPRICE":25775},{"OPENINTEREST":1685,"HIGHESTPRICE":25940,"TURNOVER":9505.415,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25895,"VOLUME":735,"OPENINTERESTCHG":127,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":250,"OPENPRICE":25720,"ZD1_CHG":280,"SETTLEMENTPRICE":25865,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25615,"LOWESTPRICE":25720},{"OPENINTEREST":894,"HIGHESTPRICE":25925,"TURNOVER":3743.9775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25850,"VOLUME":290,"OPENINTERESTCHG":120,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":235,"OPENPRICE":25660,"ZD1_CHG":265,"SETTLEMENTPRICE":25820,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25585,"LOWESTPRICE":25660},{"OPENINTEREST":823,"HIGHESTPRICE":25860,"TURNOVER":2800.1425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25820,"VOLUME":217,"OPENINTERESTCHG":115,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":240,"OPENPRICE":25800,"ZD1_CHG":255,"SETTLEMENTPRICE":25805,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25565,"LOWESTPRICE":25715},{"OPENINTEREST":156,"HIGHESTPRICE":25840,"TURNOVER":515.545,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25790,"VOLUME":40,"OPENINTERESTCHG":12,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":215,"OPENPRICE":25805,"ZD1_CHG":230,"SETTLEMENTPRICE":25775,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25560,"LOWESTPRICE":25690},{"OPENINTEREST":167,"HIGHESTPRICE":25830,"TURNOVER":554.0325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25720,"VOLUME":43,"OPENINTERESTCHG":22,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":180,"OPENPRICE":25700,"ZD1_CHG":135,"SETTLEMENTPRICE":25765,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25585,"LOWESTPRICE":25675},{"OPENINTEREST":104,"HIGHESTPRICE":25810,"TURNOVER":373.6625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25740,"VOLUME":29,"OPENINTERESTCHG":10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":195,"OPENPRICE":25750,"ZD1_CHG":170,"SETTLEMENTPRICE":25765,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25570,"LOWESTPRICE":25740},{"OPENINTEREST":84,"HIGHESTPRICE":25820,"TURNOVER":425.2525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25710,"VOLUME":33,"OPENINTERESTCHG":27,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":195,"OPENPRICE":25745,"ZD1_CHG":135,"SETTLEMENTPRICE":25770,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25575,"LOWESTPRICE":25695},{"OPENINTEREST":283306,"HIGHESTPRICE":"","TURNOVER":3311887.485,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":255511,"OPENINTERESTCHG":18860,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3105,"HIGHESTPRICE":15700,"TURNOVER":2036.4625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15665,"VOLUME":260,"OPENINTERESTCHG":-50,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":15590,"ZD1_CHG":80,"SETTLEMENTPRICE":15665,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15585,"LOWESTPRICE":15590},{"OPENINTEREST":64192,"HIGHESTPRICE":15760,"TURNOVER":429165.27,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15730,"VOLUME":54620,"OPENINTERESTCHG":-3350,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":15700,"ZD1_CHG":65,"SETTLEMENTPRICE":15710,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15665,"LOWESTPRICE":15665},{"OPENINTEREST":60481,"HIGHESTPRICE":15775,"TURNOVER":226182.2025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15740,"VOLUME":28754,"OPENINTERESTCHG":-1706,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":15695,"ZD1_CHG":60,"SETTLEMENTPRICE":15730,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15680,"LOWESTPRICE":15685},{"OPENINTEREST":5002,"HIGHESTPRICE":15810,"TURNOVER":8926.105,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15775,"VOLUME":1132,"OPENINTERESTCHG":299,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":15730,"ZD1_CHG":60,"SETTLEMENTPRICE":15770,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15715,"LOWESTPRICE":15725},{"OPENINTEREST":245,"HIGHESTPRICE":15840,"TURNOVER":442.275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15795,"VOLUME":56,"OPENINTERESTCHG":-12,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":15780,"ZD1_CHG":50,"SETTLEMENTPRICE":15795,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15745,"LOWESTPRICE":15775},{"OPENINTEREST":457,"HIGHESTPRICE":15860,"TURNOVER":150.315,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15820,"VOLUME":19,"OPENINTERESTCHG":-7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":15860,"ZD1_CHG":80,"SETTLEMENTPRICE":15820,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15740,"LOWESTPRICE":15775},{"OPENINTEREST":26,"HIGHESTPRICE":15855,"TURNOVER":15.8525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15850,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":15855,"ZD1_CHG":65,"SETTLEMENTPRICE":15850,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15785,"LOWESTPRICE":15850},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":"","ZD1_CHG":15,"SETTLEMENTPRICE":15810,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15795,"LOWESTPRICE":""},{"OPENINTEREST":53,"HIGHESTPRICE":15865,"TURNOVER":23.7725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15865,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":15820,"ZD1_CHG":75,"SETTLEMENTPRICE":15845,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15790,"LOWESTPRICE":15820},{"OPENINTEREST":141,"HIGHESTPRICE":15895,"TURNOVER":95.1825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15885,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":15830,"ZD1_CHG":55,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15830,"LOWESTPRICE":15830},{"OPENINTEREST":62,"HIGHESTPRICE":15880,"TURNOVER":87.3075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":11,"OPENINTERESTCHG":9,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":15870,"ZD1_CHG":60,"SETTLEMENTPRICE":15870,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15810,"LOWESTPRICE":15850},{"OPENINTEREST":31,"HIGHESTPRICE":15940,"TURNOVER":39.7825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":15905,"ZD1_CHG":105,"SETTLEMENTPRICE":15910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15835,"LOWESTPRICE":15885},{"OPENINTEREST":133826,"HIGHESTPRICE":"","TURNOVER":667164.5275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":84874,"OPENINTERESTCHG":-4817,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12672,"HIGHESTPRICE":130680,"TURNOVER":13600.644,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130160,"VOLUME":1056,"OPENINTERESTCHG":-456,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-690,"OPENPRICE":127640,"ZD1_CHG":680,"SETTLEMENTPRICE":128790,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":129480,"LOWESTPRICE":127520},{"OPENINTEREST":145736,"HIGHESTPRICE":131140,"TURNOVER":3316600.622,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130460,"VOLUME":256812,"OPENINTERESTCHG":-11695,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-310,"OPENPRICE":127540,"ZD1_CHG":1010,"SETTLEMENTPRICE":129140,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":129450,"LOWESTPRICE":127540},{"OPENINTEREST":97661,"HIGHESTPRICE":131330,"TURNOVER":873762.564,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130590,"VOLUME":67542,"OPENINTERESTCHG":-2171,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-80,"OPENPRICE":128210,"ZD1_CHG":1150,"SETTLEMENTPRICE":129360,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":129440,"LOWESTPRICE":127870},{"OPENINTEREST":38133,"HIGHESTPRICE":131560,"TURNOVER":186310.593,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130830,"VOLUME":14364,"OPENINTERESTCHG":-509,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":60,"OPENPRICE":128570,"ZD1_CHG":1190,"SETTLEMENTPRICE":129700,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129640,"LOWESTPRICE":128180},{"OPENINTEREST":23132,"HIGHESTPRICE":131820,"TURNOVER":65364.713,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131110,"VOLUME":5029,"OPENINTERESTCHG":-341,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":190,"OPENPRICE":128720,"ZD1_CHG":1330,"SETTLEMENTPRICE":129970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129780,"LOWESTPRICE":128480},{"OPENINTEREST":7858,"HIGHESTPRICE":132130,"TURNOVER":63983.522,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131250,"VOLUME":4923,"OPENINTERESTCHG":541,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-300,"OPENPRICE":129010,"ZD1_CHG":990,"SETTLEMENTPRICE":129960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":130260,"LOWESTPRICE":128710},{"OPENINTEREST":1345,"HIGHESTPRICE":132150,"TURNOVER":3773.609,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131400,"VOLUME":288,"OPENINTERESTCHG":-58,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":980,"OPENPRICE":129030,"ZD1_CHG":1360,"SETTLEMENTPRICE":131020,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":130040,"LOWESTPRICE":128950},{"OPENINTEREST":1290,"HIGHESTPRICE":132460,"TURNOVER":2584.299,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131560,"VOLUME":197,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":810,"OPENPRICE":129260,"ZD1_CHG":1190,"SETTLEMENTPRICE":131180,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":130370,"LOWESTPRICE":129250},{"OPENINTEREST":948,"HIGHESTPRICE":132700,"TURNOVER":679.662,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131810,"VOLUME":52,"OPENINTERESTCHG":-6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":200,"OPENPRICE":129660,"ZD1_CHG":1310,"SETTLEMENTPRICE":130700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130500,"LOWESTPRICE":129410},{"OPENINTEREST":2021,"HIGHESTPRICE":132880,"TURNOVER":5161.614,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131940,"VOLUME":394,"OPENINTERESTCHG":53,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":730,"OPENPRICE":129900,"ZD1_CHG":1670,"SETTLEMENTPRICE":131000,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130270,"LOWESTPRICE":129680},{"OPENINTEREST":185,"HIGHESTPRICE":132930,"TURNOVER":395.337,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132480,"VOLUME":30,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":650,"OPENPRICE":130050,"ZD1_CHG":1360,"SETTLEMENTPRICE":131770,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":131120,"LOWESTPRICE":130050},{"OPENINTEREST":246,"HIGHESTPRICE":133000,"TURNOVER":592.287,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132870,"VOLUME":45,"OPENINTERESTCHG":19,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1060,"OPENPRICE":130600,"ZD1_CHG":2320,"SETTLEMENTPRICE":131610,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130550,"LOWESTPRICE":130340},{"OPENINTEREST":331227,"HIGHESTPRICE":"","TURNOVER":4532809.466,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":350732,"OPENINTERESTCHG":-14620,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2394,"HIGHESTPRICE":435900,"TURNOVER":33822.22,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":434900,"VOLUME":782,"OPENINTERESTCHG":-282,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2280,"OPENPRICE":432370,"ZD1_CHG":120,"SETTLEMENTPRICE":432500,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":434780,"LOWESTPRICE":429250},{"OPENINTEREST":57838,"HIGHESTPRICE":436150,"TURNOVER":7960041.194,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":434910,"VOLUME":184007,"OPENINTERESTCHG":-364,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2760,"OPENPRICE":433000,"ZD1_CHG":-440,"SETTLEMENTPRICE":432590,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":435350,"LOWESTPRICE":429030},{"OPENINTEREST":30384,"HIGHESTPRICE":436000,"TURNOVER":1653454.239,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":434830,"VOLUME":38217,"OPENINTERESTCHG":1546,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2470,"OPENPRICE":432990,"ZD1_CHG":-280,"SETTLEMENTPRICE":432640,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":435110,"LOWESTPRICE":428800},{"OPENINTEREST":10755,"HIGHESTPRICE":435240,"TURNOVER":348067.429,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":433950,"VOLUME":8059,"OPENINTERESTCHG":276,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2310,"OPENPRICE":432100,"ZD1_CHG":-250,"SETTLEMENTPRICE":431890,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":434200,"LOWESTPRICE":427870},{"OPENINTEREST":2244,"HIGHESTPRICE":434550,"TURNOVER":40819.592,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":433510,"VOLUME":946,"OPENINTERESTCHG":76,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1600,"OPENPRICE":430610,"ZD1_CHG":420,"SETTLEMENTPRICE":431490,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":433090,"LOWESTPRICE":427140},{"OPENINTEREST":927,"HIGHESTPRICE":433850,"TURNOVER":11927.219,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":432980,"VOLUME":277,"OPENINTERESTCHG":-14,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2060,"OPENPRICE":430240,"ZD1_CHG":340,"SETTLEMENTPRICE":430580,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":432640,"LOWESTPRICE":426770},{"OPENINTEREST":299,"HIGHESTPRICE":432760,"TURNOVER":3264.268,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":432170,"VOLUME":76,"OPENINTERESTCHG":-13,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2110,"OPENPRICE":429490,"ZD1_CHG":560,"SETTLEMENTPRICE":429500,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":431610,"LOWESTPRICE":426220},{"OPENINTEREST":132,"HIGHESTPRICE":432630,"TURNOVER":3610.682,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431880,"VOLUME":84,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1830,"OPENPRICE":428080,"ZD1_CHG":210,"SETTLEMENTPRICE":429840,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":431670,"LOWESTPRICE":426330},{"OPENINTEREST":49,"HIGHESTPRICE":432720,"TURNOVER":1162.497,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":432720,"VOLUME":27,"OPENINTERESTCHG":-6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1460,"OPENPRICE":424540,"ZD1_CHG":3630,"SETTLEMENTPRICE":430550,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":429090,"LOWESTPRICE":424540},{"OPENINTEREST":152,"HIGHESTPRICE":432200,"TURNOVER":773.14,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":432200,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2450,"OPENPRICE":428360,"ZD1_CHG":230,"SETTLEMENTPRICE":429520,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":431970,"LOWESTPRICE":425790},{"OPENINTEREST":58,"HIGHESTPRICE":431500,"TURNOVER":471.453,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431500,"VOLUME":11,"OPENINTERESTCHG":-6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3540,"OPENPRICE":428720,"ZD1_CHG":-630,"SETTLEMENTPRICE":428590,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":432130,"LOWESTPRICE":427120},{"OPENINTEREST":17,"HIGHESTPRICE":429840,"TURNOVER":385.253,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429840,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2010,"OPENPRICE":427400,"ZD1_CHG":-220,"SETTLEMENTPRICE":428050,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":430060,"LOWESTPRICE":426620},{"OPENINTEREST":105249,"HIGHESTPRICE":"","TURNOVER":10057799.186,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":232513,"OPENINTERESTCHG":1208,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2985,"HIGHESTPRICE":2687,"TURNOVER":321.78,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2679,"VOLUME":60,"OPENINTERESTCHG":-45,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2687,"ZD1_CHG":-6,"SETTLEMENTPRICE":2681,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2685,"LOWESTPRICE":2674},{"OPENINTEREST":162442,"HIGHESTPRICE":2716,"TURNOVER":788911.662,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2699,"VOLUME":146167,"OPENINTERESTCHG":-9529,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2716,"ZD1_CHG":-7,"SETTLEMENTPRICE":2698,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2706,"LOWESTPRICE":2687},{"OPENINTEREST":206629,"HIGHESTPRICE":2713,"TURNOVER":436039.154,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2698,"VOLUME":80751,"OPENINTERESTCHG":13960,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2676,"ZD1_CHG":-13,"SETTLEMENTPRICE":2699,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2711,"LOWESTPRICE":2676},{"OPENINTEREST":55825,"HIGHESTPRICE":2733,"TURNOVER":50645.266,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2718,"VOLUME":9307,"OPENINTERESTCHG":-631,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2730,"ZD1_CHG":-14,"SETTLEMENTPRICE":2720,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2732,"LOWESTPRICE":2710},{"OPENINTEREST":19911,"HIGHESTPRICE":2744,"TURNOVER":14443.94,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2733,"VOLUME":2642,"OPENINTERESTCHG":1341,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2744,"ZD1_CHG":-16,"SETTLEMENTPRICE":2733,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2749,"LOWESTPRICE":2726},{"OPENINTEREST":64219,"HIGHESTPRICE":2768,"TURNOVER":93610.336,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2749,"VOLUME":17010,"OPENINTERESTCHG":1413,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2764,"ZD1_CHG":-18,"SETTLEMENTPRICE":2751,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2767,"LOWESTPRICE":2740},{"OPENINTEREST":347,"HIGHESTPRICE":2775,"TURNOVER":238.078,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2767,"VOLUME":43,"OPENINTERESTCHG":-4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2770,"ZD1_CHG":-13,"SETTLEMENTPRICE":2768,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2780,"LOWESTPRICE":2761},{"OPENINTEREST":372,"HIGHESTPRICE":2800,"TURNOVER":200.712,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2785,"VOLUME":36,"OPENINTERESTCHG":-7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2789,"ZD1_CHG":-25,"SETTLEMENTPRICE":2787,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2810,"LOWESTPRICE":2783},{"OPENINTEREST":195,"HIGHESTPRICE":2810,"TURNOVER":213.112,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2801,"VOLUME":38,"OPENINTERESTCHG":-16,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-17,"OPENPRICE":2810,"ZD1_CHG":-20,"SETTLEMENTPRICE":2804,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2821,"LOWESTPRICE":2798},{"OPENINTEREST":2208,"HIGHESTPRICE":2827,"TURNOVER":1594.992,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2815,"VOLUME":283,"OPENINTERESTCHG":57,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-17,"OPENPRICE":2825,"ZD1_CHG":-20,"SETTLEMENTPRICE":2818,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2835,"LOWESTPRICE":2810},{"OPENINTEREST":65,"HIGHESTPRICE":2841,"TURNOVER":56.728,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2836,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-15,"OPENPRICE":2838,"ZD1_CHG":-15,"SETTLEMENTPRICE":2836,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2851,"LOWESTPRICE":2832},{"OPENINTEREST":115,"HIGHESTPRICE":2861,"TURNOVER":114.206,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2854,"VOLUME":20,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2854,"ZD1_CHG":-22,"SETTLEMENTPRICE":2855,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2876,"LOWESTPRICE":2849},{"OPENINTEREST":515313,"HIGHESTPRICE":"","TURNOVER":1386389.966,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":256367,"OPENINTERESTCHG":6533,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":387,"HIGHESTPRICE":23405,"TURNOVER":140.205,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23405,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":23330,"ZD1_CHG":65,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23340,"LOWESTPRICE":23330},{"OPENINTEREST":6133,"HIGHESTPRICE":23480,"TURNOVER":62043.18,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":2652,"OPENINTERESTCHG":-335,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":20,"OPENPRICE":23385,"ZD1_CHG":95,"SETTLEMENTPRICE":23390,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23370,"LOWESTPRICE":23310},{"OPENINTEREST":18489,"HIGHESTPRICE":23555,"TURNOVER":197049.08,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23550,"VOLUME":8392,"OPENINTERESTCHG":454,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":35,"OPENPRICE":23430,"ZD1_CHG":105,"SETTLEMENTPRICE":23480,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23445,"LOWESTPRICE":23380},{"OPENINTEREST":781,"HIGHESTPRICE":23595,"TURNOVER":59378.32,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23575,"VOLUME":2523,"OPENINTERESTCHG":-15,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":23485,"ZD1_CHG":110,"SETTLEMENTPRICE":23530,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23465,"LOWESTPRICE":23435},{"OPENINTEREST":144,"HIGHESTPRICE":23625,"TURNOVER":3196.305,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23625,"VOLUME":136,"OPENINTERESTCHG":12,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":10,"OPENPRICE":23445,"ZD1_CHG":135,"SETTLEMENTPRICE":23500,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23490,"LOWESTPRICE":23430},{"OPENINTEREST":55,"HIGHESTPRICE":23575,"TURNOVER":47.13,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23555,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":23575,"ZD1_CHG":55,"SETTLEMENTPRICE":23565,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23500,"LOWESTPRICE":23555},{"OPENINTEREST":6,"HIGHESTPRICE":23560,"TURNOVER":23.56,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23560,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":185,"OPENPRICE":23560,"ZD1_CHG":185,"SETTLEMENTPRICE":23560,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23375,"LOWESTPRICE":23560},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23480,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23480,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23480,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":23590,"TURNOVER":117.865,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23590,"VOLUME":5,"OPENINTERESTCHG":-4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":135,"OPENPRICE":23505,"ZD1_CHG":155,"SETTLEMENTPRICE":23570,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23435,"LOWESTPRICE":23505},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23435,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23435,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":23590,"TURNOVER":23.59,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23590,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":185,"OPENPRICE":23590,"ZD1_CHG":185,"SETTLEMENTPRICE":23590,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23405,"LOWESTPRICE":23590},{"OPENINTEREST":26006,"HIGHESTPRICE":"","TURNOVER":322019.235,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13718,"OPENINTERESTCHG":109,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3240,"HIGHESTPRICE":934.08,"TURNOVER":70518.144,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":933.8,"VOLUME":762,"OPENINTERESTCHG":-45,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.06,"OPENPRICE":923.6,"ZD1_CHG":10.44,"SETTLEMENTPRICE":925.42,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":923.36,"LOWESTPRICE":918.68},{"OPENINTEREST":3566,"HIGHESTPRICE":936.18,"TURNOVER":410315.348,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":935.84,"VOLUME":4426,"OPENINTERESTCHG":329,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.94,"OPENPRICE":924.1,"ZD1_CHG":10.74,"SETTLEMENTPRICE":927.04,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":925.1,"LOWESTPRICE":920},{"OPENINTEREST":207293,"HIGHESTPRICE":937,"TURNOVER":28047605.692,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":936.76,"VOLUME":302385,"OPENINTERESTCHG":2332,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.34,"OPENPRICE":925.22,"ZD1_CHG":11.56,"SETTLEMENTPRICE":927.54,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":925.2,"LOWESTPRICE":920.48},{"OPENINTEREST":88428,"HIGHESTPRICE":939,"TURNOVER":4368142.726,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":938.74,"VOLUME":46971,"OPENINTERESTCHG":3745,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.62,"OPENPRICE":928.26,"ZD1_CHG":11.4,"SETTLEMENTPRICE":929.96,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":927.34,"LOWESTPRICE":923.08},{"OPENINTEREST":18049,"HIGHESTPRICE":941.34,"TURNOVER":822339.634,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":941.02,"VOLUME":8820,"OPENINTERESTCHG":634,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.3,"OPENPRICE":929.4,"ZD1_CHG":11.98,"SETTLEMENTPRICE":932.34,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":929.04,"LOWESTPRICE":925.28},{"OPENINTEREST":8592,"HIGHESTPRICE":943.64,"TURNOVER":89599.452,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":943.32,"VOLUME":959,"OPENINTERESTCHG":10,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.8,"OPENPRICE":931.86,"ZD1_CHG":12.82,"SETTLEMENTPRICE":934.3,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":930.5,"LOWESTPRICE":927.42},{"OPENINTEREST":6421,"HIGHESTPRICE":945.26,"TURNOVER":57549.778,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":945.26,"VOLUME":614,"OPENINTERESTCHG":-23,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.64,"OPENPRICE":933.86,"ZD1_CHG":9.62,"SETTLEMENTPRICE":937.28,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":935.64,"LOWESTPRICE":929.32},{"OPENINTEREST":978,"HIGHESTPRICE":947.86,"TURNOVER":41132.078,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":947.06,"VOLUME":438,"OPENINTERESTCHG":-65,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.16,"OPENPRICE":935.92,"ZD1_CHG":9.14,"SETTLEMENTPRICE":939.08,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":937.92,"LOWESTPRICE":931.98},{"OPENINTEREST":336567,"HIGHESTPRICE":"","TURNOVER":33907202.852,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":365375,"OPENINTERESTCHG":6917,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7770,"HIGHESTPRICE":15592,"TURNOVER":179288.766,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15583,"VOLUME":7872,"OPENINTERESTCHG":-4378,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":23,"OPENPRICE":15045,"ZD1_CHG":423,"SETTLEMENTPRICE":15183,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15160,"LOWESTPRICE":14901},{"OPENINTEREST":23030,"HIGHESTPRICE":15624,"TURNOVER":630387.2085,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15617,"VOLUME":27659,"OPENINTERESTCHG":-761,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-5,"OPENPRICE":14970,"ZD1_CHG":418,"SETTLEMENTPRICE":15194,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15199,"LOWESTPRICE":14924},{"OPENINTEREST":322723,"HIGHESTPRICE":15650,"TURNOVER":16958128.881,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15635,"VOLUME":743843,"OPENINTERESTCHG":9193,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-19,"OPENPRICE":15035,"ZD1_CHG":418,"SETTLEMENTPRICE":15198,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15217,"LOWESTPRICE":14942},{"OPENINTEREST":11068,"HIGHESTPRICE":15663,"TURNOVER":972584.0715,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15657,"VOLUME":42594,"OPENINTERESTCHG":-267,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-16,"OPENPRICE":14967,"ZD1_CHG":419,"SETTLEMENTPRICE":15222,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15238,"LOWESTPRICE":14960},{"OPENINTEREST":118399,"HIGHESTPRICE":15686,"TURNOVER":2428702.5615,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15664,"VOLUME":106188,"OPENINTERESTCHG":2018,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-3,"OPENPRICE":15055,"ZD1_CHG":414,"SETTLEMENTPRICE":15247,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15250,"LOWESTPRICE":14975},{"OPENINTEREST":8439,"HIGHESTPRICE":15699,"TURNOVER":132890.0355,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15699,"VOLUME":5797,"OPENINTERESTCHG":124,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":7,"OPENPRICE":15000,"ZD1_CHG":424,"SETTLEMENTPRICE":15282,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15275,"LOWESTPRICE":14998},{"OPENINTEREST":30712,"HIGHESTPRICE":15705,"TURNOVER":2144807.2155,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15686,"VOLUME":93825,"OPENINTERESTCHG":1878,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-36,"OPENPRICE":15052,"ZD1_CHG":411,"SETTLEMENTPRICE":15239,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15275,"LOWESTPRICE":15000},{"OPENINTEREST":2535,"HIGHESTPRICE":15716,"TURNOVER":32570.739,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15691,"VOLUME":1420,"OPENINTERESTCHG":-10,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-6,"OPENPRICE":15084,"ZD1_CHG":394,"SETTLEMENTPRICE":15291,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15297,"LOWESTPRICE":15019},{"OPENINTEREST":5082,"HIGHESTPRICE":15723,"TURNOVER":52104.8475,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15706,"VOLUME":2271,"OPENINTERESTCHG":-99,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-6,"OPENPRICE":15103,"ZD1_CHG":405,"SETTLEMENTPRICE":15295,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15301,"LOWESTPRICE":15031},{"OPENINTEREST":2443,"HIGHESTPRICE":15741,"TURNOVER":35169.57,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15741,"VOLUME":1522,"OPENINTERESTCHG":-45,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":80,"OPENPRICE":15118,"ZD1_CHG":417,"SETTLEMENTPRICE":15404,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15324,"LOWESTPRICE":15045},{"OPENINTEREST":4774,"HIGHESTPRICE":15756,"TURNOVER":68131.4445,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15746,"VOLUME":2951,"OPENINTERESTCHG":173,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":55,"OPENPRICE":15126,"ZD1_CHG":410,"SETTLEMENTPRICE":15391,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15336,"LOWESTPRICE":15052},{"OPENINTEREST":1611,"HIGHESTPRICE":15765,"TURNOVER":58717.6515,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15753,"VOLUME":2549,"OPENINTERESTCHG":123,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":16,"OPENPRICE":15110,"ZD1_CHG":412,"SETTLEMENTPRICE":15357,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15341,"LOWESTPRICE":15065},{"OPENINTEREST":538586,"HIGHESTPRICE":"","TURNOVER":23693482.992,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1038491,"OPENINTERESTCHG":7949,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":300,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2925,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":2925,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2925,"LOWESTPRICE":""},{"OPENINTEREST":37806,"HIGHESTPRICE":3004,"TURNOVER":34427.516,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2986,"VOLUME":11511,"OPENINTERESTCHG":-2211,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3004,"ZD1_CHG":1,"SETTLEMENTPRICE":2990,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2985,"LOWESTPRICE":2983},{"OPENINTEREST":2254973,"HIGHESTPRICE":3025,"TURNOVER":2480636.234,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3008,"VOLUME":824109,"OPENINTERESTCHG":-53444,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3012,"ZD1_CHG":2,"SETTLEMENTPRICE":3010,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3006,"LOWESTPRICE":3000},{"OPENINTEREST":343836,"HIGHESTPRICE":3030,"TURNOVER":180282.751,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3013,"VOLUME":59794,"OPENINTERESTCHG":154,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3019,"ZD1_CHG":6,"SETTLEMENTPRICE":3015,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3007,"LOWESTPRICE":3008},{"OPENINTEREST":2932,"HIGHESTPRICE":3042,"TURNOVER":558.001,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3034,"VOLUME":184,"OPENINTERESTCHG":-23,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3033,"ZD1_CHG":8,"SETTLEMENTPRICE":3032,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3026,"LOWESTPRICE":3025},{"OPENINTEREST":436072,"HIGHESTPRICE":3059,"TURNOVER":404426.356,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3043,"VOLUME":132823,"OPENINTERESTCHG":7468,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3050,"ZD1_CHG":5,"SETTLEMENTPRICE":3044,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3038,"LOWESTPRICE":3035},{"OPENINTEREST":513,"HIGHESTPRICE":3066,"TURNOVER":58.012,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3056,"VOLUME":19,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3055,"ZD1_CHG":8,"SETTLEMENTPRICE":3053,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3048,"LOWESTPRICE":3048},{"OPENINTEREST":61188,"HIGHESTPRICE":3070,"TURNOVER":31329.17,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3056,"VOLUME":10247,"OPENINTERESTCHG":5291,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3061,"ZD1_CHG":6,"SETTLEMENTPRICE":3057,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3050,"LOWESTPRICE":3048},{"OPENINTEREST":3440,"HIGHESTPRICE":3078,"TURNOVER":128.93,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3069,"VOLUME":42,"OPENINTERESTCHG":-9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3078,"ZD1_CHG":0,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3062},{"OPENINTEREST":24608,"HIGHESTPRICE":3083,"TURNOVER":22281.522,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3069,"VOLUME":7255,"OPENINTERESTCHG":-1411,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3077,"ZD1_CHG":-3,"SETTLEMENTPRICE":3071,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3072,"LOWESTPRICE":3064},{"OPENINTEREST":278,"HIGHESTPRICE":3094,"TURNOVER":212.958,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3080,"VOLUME":69,"OPENINTERESTCHG":50,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3086,"ZD1_CHG":-1,"SETTLEMENTPRICE":3086,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3081,"LOWESTPRICE":3080},{"OPENINTEREST":291,"HIGHESTPRICE":3110,"TURNOVER":321.77,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3093,"VOLUME":104,"OPENINTERESTCHG":-33,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3094,"ZD1_CHG":-5,"SETTLEMENTPRICE":3093,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3098,"LOWESTPRICE":3091},{"OPENINTEREST":3166237,"HIGHESTPRICE":"","TURNOVER":3154663.22,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1046157,"OPENINTERESTCHG":-44166,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3336,"LOWESTPRICE":""},{"OPENINTEREST":45,"HIGHESTPRICE":3278,"TURNOVER":55.595,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":3260,"ZD1_CHG":1,"SETTLEMENTPRICE":3270,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3270,"LOWESTPRICE":3260},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3332,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":11,"OPENPRICE":"","ZD1_CHG":11,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3321,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3333,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":""},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":9,"OPENPRICE":"","ZD1_CHG":9,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3385,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3343,"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":59,"HIGHESTPRICE":"","TURNOVER":55.595,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":510,"HIGHESTPRICE":3200,"TURNOVER":190.53,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":60,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3151,"ZD1_CHG":24,"SETTLEMENTPRICE":3175,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3176,"LOWESTPRICE":3151},{"OPENINTEREST":16910,"HIGHESTPRICE":3227,"TURNOVER":11491.264,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3216,"VOLUME":3577,"OPENINTERESTCHG":-1196,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3212,"ZD1_CHG":21,"SETTLEMENTPRICE":3212,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3195,"LOWESTPRICE":3200},{"OPENINTEREST":1520549,"HIGHESTPRICE":3255,"TURNOVER":1348426.633,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3243,"VOLUME":416255,"OPENINTERESTCHG":-32419,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3230,"ZD1_CHG":21,"SETTLEMENTPRICE":3239,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3222,"LOWESTPRICE":3225},{"OPENINTEREST":378797,"HIGHESTPRICE":3256,"TURNOVER":201334.385,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":62145,"OPENINTERESTCHG":-1955,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":21,"OPENPRICE":3237,"ZD1_CHG":24,"SETTLEMENTPRICE":3239,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3218,"LOWESTPRICE":3226},{"OPENINTEREST":1203,"HIGHESTPRICE":3258,"TURNOVER":71.428,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3255,"VOLUME":22,"OPENINTERESTCHG":-15,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3242,"ZD1_CHG":23,"SETTLEMENTPRICE":3246,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3232,"LOWESTPRICE":3239},{"OPENINTEREST":226274,"HIGHESTPRICE":3272,"TURNOVER":197729.411,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3256,"VOLUME":60705,"OPENINTERESTCHG":-1444,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3248,"ZD1_CHG":17,"SETTLEMENTPRICE":3257,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3239,"LOWESTPRICE":3242},{"OPENINTEREST":179,"HIGHESTPRICE":3280,"TURNOVER":94.804,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3268,"VOLUME":29,"OPENINTERESTCHG":-8,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3272,"ZD1_CHG":16,"SETTLEMENTPRICE":3269,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3252,"LOWESTPRICE":3262},{"OPENINTEREST":891,"HIGHESTPRICE":3285,"TURNOVER":755.74,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3275,"VOLUME":231,"OPENINTERESTCHG":-27,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":16,"OPENPRICE":3265,"ZD1_CHG":20,"SETTLEMENTPRICE":3271,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3255,"LOWESTPRICE":3244},{"OPENINTEREST":76,"HIGHESTPRICE":3284,"TURNOVER":9.852,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3284,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":15,"OPENPRICE":3284,"ZD1_CHG":15,"SETTLEMENTPRICE":3284,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3269,"LOWESTPRICE":3284},{"OPENINTEREST":4354,"HIGHESTPRICE":3280,"TURNOVER":3272.779,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":1001,"OPENINTERESTCHG":43,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3259,"ZD1_CHG":12,"SETTLEMENTPRICE":3269,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3259,"LOWESTPRICE":3254},{"OPENINTEREST":7,"HIGHESTPRICE":3275,"TURNOVER":3.275,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3275,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3275,"ZD1_CHG":10,"SETTLEMENTPRICE":3275,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3265,"LOWESTPRICE":3275},{"OPENINTEREST":17,"HIGHESTPRICE":3290,"TURNOVER":6.574,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3284,"ZD1_CHG":16,"SETTLEMENTPRICE":3287,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3274,"LOWESTPRICE":3284},{"OPENINTEREST":2149767,"HIGHESTPRICE":"","TURNOVER":1763386.675,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":544031,"OPENINTERESTCHG":-37052,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3924,"HIGHESTPRICE":14665,"TURNOVER":2508.87,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14625,"VOLUME":348,"OPENINTERESTCHG":-144,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":14330,"ZD1_CHG":255,"SETTLEMENTPRICE":14415,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14370,"LOWESTPRICE":14330},{"OPENINTEREST":50456,"HIGHESTPRICE":14725,"TURNOVER":963003.365,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14665,"VOLUME":132465,"OPENINTERESTCHG":-15344,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":14420,"ZD1_CHG":225,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14440,"LOWESTPRICE":14360},{"OPENINTEREST":70539,"HIGHESTPRICE":14710,"TURNOVER":1021293.8325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14665,"VOLUME":140361,"OPENINTERESTCHG":-3034,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":14430,"ZD1_CHG":225,"SETTLEMENTPRICE":14550,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14440,"LOWESTPRICE":14375},{"OPENINTEREST":6431,"HIGHESTPRICE":14695,"TURNOVER":49719.8525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14640,"VOLUME":6835,"OPENINTERESTCHG":95,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":14400,"ZD1_CHG":205,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14435,"LOWESTPRICE":14370},{"OPENINTEREST":878,"HIGHESTPRICE":14705,"TURNOVER":5847.2675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14655,"VOLUME":804,"OPENINTERESTCHG":-88,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":14425,"ZD1_CHG":225,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14430,"LOWESTPRICE":14395},{"OPENINTEREST":1253,"HIGHESTPRICE":14665,"TURNOVER":4516.2425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":621,"OPENINTERESTCHG":-52,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":90,"OPENPRICE":14395,"ZD1_CHG":195,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14455,"LOWESTPRICE":14375},{"OPENINTEREST":113,"HIGHESTPRICE":14615,"TURNOVER":65.6875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14600,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":90,"OPENPRICE":14590,"ZD1_CHG":95,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14505,"LOWESTPRICE":14585},{"OPENINTEREST":134,"HIGHESTPRICE":14650,"TURNOVER":51.075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":7,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":100,"OPENPRICE":14550,"ZD1_CHG":160,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14490,"LOWESTPRICE":14550},{"OPENINTEREST":51,"HIGHESTPRICE":14650,"TURNOVER":160.265,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":22,"OPENINTERESTCHG":-9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14490,"ZD1_CHG":165,"SETTLEMENTPRICE":14565,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14485,"LOWESTPRICE":14490},{"OPENINTEREST":229,"HIGHESTPRICE":14725,"TURNOVER":153.54,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14610,"VOLUME":21,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":120,"OPENPRICE":14460,"ZD1_CHG":110,"SETTLEMENTPRICE":14620,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14500,"LOWESTPRICE":14460},{"OPENINTEREST":26,"HIGHESTPRICE":14680,"TURNOVER":87.5625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14630,"VOLUME":12,"OPENINTERESTCHG":-6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14445,"ZD1_CHG":105,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14445},{"OPENINTEREST":16,"HIGHESTPRICE":14710,"TURNOVER":80.5625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14670,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":125,"OPENPRICE":14450,"ZD1_CHG":150,"SETTLEMENTPRICE":14645,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14520,"LOWESTPRICE":14450},{"OPENINTEREST":134050,"HIGHESTPRICE":"","TURNOVER":2047488.1225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":281516,"OPENINTERESTCHG":-18585,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":32125,"HIGHESTPRICE":536.8,"TURNOVER":6188325.6,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":531.4,"VOLUME":117633,"OPENINTERESTCHG":1146,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.3,"OPENPRICE":520,"ZD1_CHG":21.7,"SETTLEMENTPRICE":526,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":509.7,"LOWESTPRICE":515.5},{"OPENINTEREST":23445,"HIGHESTPRICE":526.2,"TURNOVER":1852672.88,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.5,"VOLUME":35807,"OPENINTERESTCHG":959,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.2,"OPENPRICE":512,"ZD1_CHG":20.3,"SETTLEMENTPRICE":517.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":501.2,"LOWESTPRICE":506.8},{"OPENINTEREST":10435,"HIGHESTPRICE":520.7,"TURNOVER":430941.53,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.1,"VOLUME":8403,"OPENINTERESTCHG":699,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.6,"OPENPRICE":506,"ZD1_CHG":17.9,"SETTLEMENTPRICE":512.8,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":498.2,"LOWESTPRICE":502.9},{"OPENINTEREST":8048,"HIGHESTPRICE":517.2,"TURNOVER":192061.76,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.7,"VOLUME":3766,"OPENINTERESTCHG":240,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.6,"OPENPRICE":505.9,"ZD1_CHG":15.4,"SETTLEMENTPRICE":509.9,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":497.3,"LOWESTPRICE":500.9},{"OPENINTEREST":2630,"HIGHESTPRICE":513.8,"TURNOVER":40526.71,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.8,"VOLUME":798,"OPENINTERESTCHG":57,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.2,"OPENPRICE":500.5,"ZD1_CHG":14.2,"SETTLEMENTPRICE":507.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":495.6,"LOWESTPRICE":498.8},{"OPENINTEREST":659,"HIGHESTPRICE":510.8,"TURNOVER":5059.73,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.4,"VOLUME":100,"OPENINTERESTCHG":-43,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.6,"OPENPRICE":500,"ZD1_CHG":12.1,"SETTLEMENTPRICE":505.9,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":494.3,"LOWESTPRICE":497.5},{"OPENINTEREST":936,"HIGHESTPRICE":507.1,"TURNOVER":10695.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.4,"VOLUME":213,"OPENINTERESTCHG":-21,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.1,"OPENPRICE":497,"ZD1_CHG":11.4,"SETTLEMENTPRICE":502.1,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":492,"LOWESTPRICE":495.1},{"OPENINTEREST":52,"HIGHESTPRICE":502.6,"TURNOVER":300,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500.4,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.3,"OPENPRICE":495.5,"ZD1_CHG":9.7,"SETTLEMENTPRICE":500,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":490.7,"LOWESTPRICE":495.5},{"OPENINTEREST":132,"HIGHESTPRICE":500.4,"TURNOVER":199.96,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500.4,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.7,"OPENPRICE":500.2,"ZD1_CHG":11.2,"SETTLEMENTPRICE":499.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":489.2,"LOWESTPRICE":498.8},{"OPENINTEREST":213,"HIGHESTPRICE":500,"TURNOVER":99.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.6,"OPENPRICE":500,"ZD1_CHG":7.6,"SETTLEMENTPRICE":499,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":490.4,"LOWESTPRICE":498},{"OPENINTEREST":6,"HIGHESTPRICE":499,"TURNOVER":99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":491,"ZD1_CHG":6.2,"SETTLEMENTPRICE":495,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":492.8,"LOWESTPRICE":491},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":495.6,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":495.6,"LOWESTPRICE":""},{"OPENINTEREST":44,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":493.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.4,"OPENPRICE":"","ZD1_CHG":3.4,"SETTLEMENTPRICE":493.6,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":490.2,"LOWESTPRICE":""},{"OPENINTEREST":130,"HIGHESTPRICE":498.1,"TURNOVER":99.35,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.1,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.6,"OPENPRICE":495.4,"ZD1_CHG":11,"SETTLEMENTPRICE":496.7,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":487.1,"LOWESTPRICE":495.4},{"OPENINTEREST":94,"HIGHESTPRICE":499.3,"TURNOVER":49.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499.3,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.1,"OPENPRICE":499.3,"ZD1_CHG":15.1,"SETTLEMENTPRICE":499.3,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":484.2,"LOWESTPRICE":499.3},{"OPENINTEREST":27,"HIGHESTPRICE":498.8,"TURNOVER":49.88,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.8,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":498.8,"ZD1_CHG":0.6,"SETTLEMENTPRICE":498.8,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":498.2,"LOWESTPRICE":498.8},{"OPENINTEREST":67,"HIGHESTPRICE":495.7,"TURNOVER":99.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.7,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1,"OPENPRICE":495.5,"ZD1_CHG":1.1,"SETTLEMENTPRICE":495.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":494.6,"LOWESTPRICE":495.5},{"OPENINTEREST":48,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.6,"OPENPRICE":"","ZD1_CHG":9.6,"SETTLEMENTPRICE":497.1,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":487.5,"LOWESTPRICE":""},{"OPENINTEREST":103,"HIGHESTPRICE":497,"TURNOVER":99.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.5,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.7,"OPENPRICE":497,"ZD1_CHG":6,"SETTLEMENTPRICE":496.2,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":489.5,"LOWESTPRICE":495.5},{"OPENINTEREST":75,"HIGHESTPRICE":496,"TURNOVER":49.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":496,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.6,"OPENPRICE":496,"ZD1_CHG":6.6,"SETTLEMENTPRICE":496,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":489.4,"LOWESTPRICE":496},{"OPENINTEREST":79270,"HIGHESTPRICE":"","TURNOVER":8721429.31,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":166743,"OPENINTERESTCHG":3036,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":33973,"HIGHESTPRICE":4636,"TURNOVER":298575.671,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4598,"VOLUME":65464,"OPENINTERESTCHG":-2670,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":96,"OPENPRICE":4535,"ZD1_CHG":134,"SETTLEMENTPRICE":4560,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4464,"LOWESTPRICE":4476},{"OPENINTEREST":36443,"HIGHESTPRICE":4439,"TURNOVER":163797.04,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4410,"VOLUME":37464,"OPENINTERESTCHG":2756,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":108,"OPENPRICE":4305,"ZD1_CHG":146,"SETTLEMENTPRICE":4372,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4264,"LOWESTPRICE":4286},{"OPENINTEREST":27314,"HIGHESTPRICE":4274,"TURNOVER":43512.985,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4249,"VOLUME":10319,"OPENINTERESTCHG":808,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":98,"OPENPRICE":4164,"ZD1_CHG":131,"SETTLEMENTPRICE":4216,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4118,"LOWESTPRICE":4135},{"OPENINTEREST":2675,"HIGHESTPRICE":4117,"TURNOVER":7499.171,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4099,"VOLUME":1842,"OPENINTERESTCHG":126,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":87,"OPENPRICE":4018,"ZD1_CHG":115,"SETTLEMENTPRICE":4071,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3984,"LOWESTPRICE":3996},{"OPENINTEREST":1128,"HIGHESTPRICE":3992,"TURNOVER":1511.468,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3975,"VOLUME":383,"OPENINTERESTCHG":22,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":68,"OPENPRICE":3883,"ZD1_CHG":97,"SETTLEMENTPRICE":3946,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3878,"LOWESTPRICE":3883},{"OPENINTEREST":105,"HIGHESTPRICE":3892,"TURNOVER":69.792,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":18,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":68,"OPENPRICE":3824,"ZD1_CHG":71,"SETTLEMENTPRICE":3877,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3809,"LOWESTPRICE":3824},{"OPENINTEREST":83,"HIGHESTPRICE":3866,"TURNOVER":83.77,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3846,"VOLUME":22,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":21,"OPENPRICE":3788,"ZD1_CHG":60,"SETTLEMENTPRICE":3807,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3786,"LOWESTPRICE":3782},{"OPENINTEREST":26,"HIGHESTPRICE":3779,"TURNOVER":22.618,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3766,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":27,"OPENPRICE":3779,"ZD1_CHG":24,"SETTLEMENTPRICE":3769,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3742,"LOWESTPRICE":3766},{"OPENINTEREST":72,"HIGHESTPRICE":3751,"TURNOVER":37.397,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3747,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":44,"OPENPRICE":3751,"ZD1_CHG":52,"SETTLEMENTPRICE":3739,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3695,"LOWESTPRICE":3688},{"OPENINTEREST":17,"HIGHESTPRICE":3789,"TURNOVER":37.565,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3788,"VOLUME":10,"OPENINTERESTCHG":7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":93,"OPENPRICE":3718,"ZD1_CHG":125,"SETTLEMENTPRICE":3756,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3663,"LOWESTPRICE":3718},{"OPENINTEREST":19,"HIGHESTPRICE":3707,"TURNOVER":3.707,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3707,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":55,"OPENPRICE":3707,"ZD1_CHG":55,"SETTLEMENTPRICE":3707,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3652,"LOWESTPRICE":3707},{"OPENINTEREST":16,"HIGHESTPRICE":3736,"TURNOVER":48.208,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3736,"VOLUME":13,"OPENINTERESTCHG":10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":14,"OPENPRICE":3700,"ZD1_CHG":42,"SETTLEMENTPRICE":3708,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3694,"LOWESTPRICE":3700},{"OPENINTEREST":101871,"HIGHESTPRICE":"","TURNOVER":515199.392,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":115552,"OPENINTERESTCHG":1067,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":124260,"HIGHESTPRICE":3534,"TURNOVER":1905063.192,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3491,"VOLUME":550196,"OPENINTERESTCHG":-2958,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":93,"OPENPRICE":3430,"ZD1_CHG":122,"SETTLEMENTPRICE":3462,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3406},{"OPENINTEREST":43294,"HIGHESTPRICE":3421,"TURNOVER":163793.513,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3393,"VOLUME":48617,"OPENINTERESTCHG":3048,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":86,"OPENPRICE":3343,"ZD1_CHG":110,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3283,"LOWESTPRICE":3313},{"OPENINTEREST":166484,"HIGHESTPRICE":3338,"TURNOVER":578509.976,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":175904,"OPENINTERESTCHG":4665,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":73,"OPENPRICE":3280,"ZD1_CHG":102,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3215,"LOWESTPRICE":3233},{"OPENINTEREST":41914,"HIGHESTPRICE":3242,"TURNOVER":43911.784,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3226,"VOLUME":13705,"OPENINTERESTCHG":2887,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":67,"OPENPRICE":3190,"ZD1_CHG":89,"SETTLEMENTPRICE":3204,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3150},{"OPENINTEREST":58461,"HIGHESTPRICE":3185,"TURNOVER":115529.384,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":36912,"OPENINTERESTCHG":2689,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":54,"OPENPRICE":3114,"ZD1_CHG":78,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3075,"LOWESTPRICE":3084},{"OPENINTEREST":1349,"HIGHESTPRICE":3120,"TURNOVER":1344.041,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3112,"VOLUME":435,"OPENINTERESTCHG":63,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":53,"OPENPRICE":3079,"ZD1_CHG":76,"SETTLEMENTPRICE":3089,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3036,"LOWESTPRICE":3050},{"OPENINTEREST":3522,"HIGHESTPRICE":3076,"TURNOVER":9014.363,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3061,"VOLUME":2956,"OPENINTERESTCHG":361,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":46,"OPENPRICE":3035,"ZD1_CHG":58,"SETTLEMENTPRICE":3049,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3003,"LOWESTPRICE":3010},{"OPENINTEREST":316,"HIGHESTPRICE":3054,"TURNOVER":302.841,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3038,"VOLUME":100,"OPENINTERESTCHG":-8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":46,"OPENPRICE":3016,"ZD1_CHG":56,"SETTLEMENTPRICE":3028,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2982,"LOWESTPRICE":3000},{"OPENINTEREST":3423,"HIGHESTPRICE":3039,"TURNOVER":6401.221,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3020,"VOLUME":2121,"OPENINTERESTCHG":231,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":43,"OPENPRICE":2984,"ZD1_CHG":45,"SETTLEMENTPRICE":3018,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2975,"LOWESTPRICE":2981},{"OPENINTEREST":522,"HIGHESTPRICE":3025,"TURNOVER":468.998,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3009,"VOLUME":156,"OPENINTERESTCHG":-39,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":37,"OPENPRICE":2988,"ZD1_CHG":40,"SETTLEMENTPRICE":3006,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2969,"LOWESTPRICE":2978},{"OPENINTEREST":795,"HIGHESTPRICE":3018,"TURNOVER":973.602,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2995,"VOLUME":325,"OPENINTERESTCHG":63,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":30,"OPENPRICE":2987,"ZD1_CHG":30,"SETTLEMENTPRICE":2995,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2965,"LOWESTPRICE":2971},{"OPENINTEREST":142,"HIGHESTPRICE":3009,"TURNOVER":203.417,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2990,"VOLUME":68,"OPENINTERESTCHG":12,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":33,"OPENPRICE":2984,"ZD1_CHG":32,"SETTLEMENTPRICE":2991,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2958,"LOWESTPRICE":2965},{"OPENINTEREST":444482,"HIGHESTPRICE":"","TURNOVER":2825516.332,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":831495,"OPENINTERESTCHG":11014,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1384,"HIGHESTPRICE":4585,"TURNOVER":4047.167,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4479,"VOLUME":890,"OPENINTERESTCHG":-429,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":123,"OPENPRICE":4517,"ZD1_CHG":55,"SETTLEMENTPRICE":4547,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4424,"LOWESTPRICE":4450},{"OPENINTEREST":156422,"HIGHESTPRICE":4198,"TURNOVER":1072836.722,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4176,"VOLUME":257271,"OPENINTERESTCHG":-4930,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":106,"OPENPRICE":4150,"ZD1_CHG":112,"SETTLEMENTPRICE":4170,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4064,"LOWESTPRICE":4139},{"OPENINTEREST":205299,"HIGHESTPRICE":4023,"TURNOVER":407321.175,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4005,"VOLUME":101889,"OPENINTERESTCHG":9813,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":105,"OPENPRICE":3965,"ZD1_CHG":113,"SETTLEMENTPRICE":3997,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3892,"LOWESTPRICE":3956},{"OPENINTEREST":85950,"HIGHESTPRICE":3870,"TURNOVER":67994.605,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3847,"VOLUME":17673,"OPENINTERESTCHG":1997,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":83,"OPENPRICE":3832,"ZD1_CHG":83,"SETTLEMENTPRICE":3847,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3764,"LOWESTPRICE":3811},{"OPENINTEREST":70225,"HIGHESTPRICE":3721,"TURNOVER":91364.114,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3699,"VOLUME":24672,"OPENINTERESTCHG":1514,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":64,"OPENPRICE":3676,"ZD1_CHG":60,"SETTLEMENTPRICE":3703,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3639,"LOWESTPRICE":3667},{"OPENINTEREST":7554,"HIGHESTPRICE":3617,"TURNOVER":14561.626,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3595,"VOLUME":4045,"OPENINTERESTCHG":290,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":55,"OPENPRICE":3596,"ZD1_CHG":51,"SETTLEMENTPRICE":3599,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3544,"LOWESTPRICE":3574},{"OPENINTEREST":1133,"HIGHESTPRICE":3605,"TURNOVER":710.768,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3582,"VOLUME":198,"OPENINTERESTCHG":52,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":47,"OPENPRICE":3566,"ZD1_CHG":40,"SETTLEMENTPRICE":3589,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3542,"LOWESTPRICE":3566},{"OPENINTEREST":791,"HIGHESTPRICE":3613,"TURNOVER":373.504,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3590,"VOLUME":104,"OPENINTERESTCHG":24,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":50,"OPENPRICE":3590,"ZD1_CHG":49,"SETTLEMENTPRICE":3591,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3541,"LOWESTPRICE":3579},{"OPENINTEREST":194,"HIGHESTPRICE":3606,"TURNOVER":118.447,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3600,"VOLUME":33,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":46,"OPENPRICE":3592,"ZD1_CHG":57,"SETTLEMENTPRICE":3589,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3543,"LOWESTPRICE":3577},{"OPENINTEREST":206,"HIGHESTPRICE":3608,"TURNOVER":82.684,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3608,"VOLUME":23,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":40,"OPENPRICE":3585,"ZD1_CHG":54,"SETTLEMENTPRICE":3594,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3554,"LOWESTPRICE":3577},{"OPENINTEREST":931,"HIGHESTPRICE":3609,"TURNOVER":755.173,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3600,"VOLUME":210,"OPENINTERESTCHG":-68,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":42,"OPENPRICE":3601,"ZD1_CHG":46,"SETTLEMENTPRICE":3596,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3554,"LOWESTPRICE":3580},{"OPENINTEREST":8,"HIGHESTPRICE":3593,"TURNOVER":17.931,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3582,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":22,"OPENPRICE":3593,"ZD1_CHG":18,"SETTLEMENTPRICE":3586,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3564,"LOWESTPRICE":3570},{"OPENINTEREST":308,"HIGHESTPRICE":3552,"TURNOVER":39.016,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3549,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":21,"OPENPRICE":3550,"ZD1_CHG":24,"SETTLEMENTPRICE":3546,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3525,"LOWESTPRICE":3535},{"OPENINTEREST":411,"HIGHESTPRICE":3467,"TURNOVER":6.918,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3451,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3467,"ZD1_CHG":10,"SETTLEMENTPRICE":3459,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3441,"LOWESTPRICE":3451},{"OPENINTEREST":75,"HIGHESTPRICE":3479,"TURNOVER":24.28,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3463,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-4,"OPENPRICE":3479,"ZD1_CHG":-9,"SETTLEMENTPRICE":3468,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3472,"LOWESTPRICE":3463},{"OPENINTEREST":54,"HIGHESTPRICE":3498,"TURNOVER":52.228,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3472,"VOLUME":15,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3480,"ZD1_CHG":7,"SETTLEMENTPRICE":3481,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3465,"LOWESTPRICE":3471},{"OPENINTEREST":530945,"HIGHESTPRICE":"","TURNOVER":1660306.358,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":407048,"OPENINTERESTCHG":8274,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":928,"HIGHESTPRICE":13145,"TURNOVER":143.205,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13145,"VOLUME":22,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":150,"OPENPRICE":12985,"ZD1_CHG":280,"SETTLEMENTPRICE":13015,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12865,"LOWESTPRICE":12985},{"OPENINTEREST":36017,"HIGHESTPRICE":13310,"TURNOVER":975579.2875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13185,"VOLUME":148784,"OPENINTERESTCHG":-3576,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":325,"OPENPRICE":13035,"ZD1_CHG":400,"SETTLEMENTPRICE":13110,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12785,"LOWESTPRICE":12880},{"OPENINTEREST":66648,"HIGHESTPRICE":13300,"TURNOVER":484863.385,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13175,"VOLUME":73997,"OPENINTERESTCHG":5262,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":315,"OPENPRICE":12990,"ZD1_CHG":390,"SETTLEMENTPRICE":13100,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12785,"LOWESTPRICE":12870},{"OPENINTEREST":20001,"HIGHESTPRICE":13230,"TURNOVER":54328.8425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13095,"VOLUME":8317,"OPENINTERESTCHG":1285,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":315,"OPENPRICE":12950,"ZD1_CHG":350,"SETTLEMENTPRICE":13060,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12745,"LOWESTPRICE":12825},{"OPENINTEREST":614,"HIGHESTPRICE":13165,"TURNOVER":1072.4175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13045,"VOLUME":165,"OPENINTERESTCHG":-27,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":12870,"ZD1_CHG":270,"SETTLEMENTPRICE":12995,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12775,"LOWESTPRICE":12810},{"OPENINTEREST":6423,"HIGHESTPRICE":13150,"TURNOVER":28934.05,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12995,"VOLUME":4453,"OPENINTERESTCHG":702,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":260,"OPENPRICE":12885,"ZD1_CHG":260,"SETTLEMENTPRICE":12995,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12735,"LOWESTPRICE":12780},{"OPENINTEREST":52,"HIGHESTPRICE":13100,"TURNOVER":26.04,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13100,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":390,"OPENPRICE":12940,"ZD1_CHG":470,"SETTLEMENTPRICE":13020,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12630,"LOWESTPRICE":12940},{"OPENINTEREST":30,"HIGHESTPRICE":13110,"TURNOVER":13.0925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13110,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":320,"OPENPRICE":13075,"ZD1_CHG":340,"SETTLEMENTPRICE":13090,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12770,"LOWESTPRICE":13075},{"OPENINTEREST":64,"HIGHESTPRICE":13070,"TURNOVER":13.0575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13070,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":350,"OPENPRICE":13045,"ZD1_CHG":365,"SETTLEMENTPRICE":13055,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12705,"LOWESTPRICE":13045},{"OPENINTEREST":295,"HIGHESTPRICE":13135,"TURNOVER":202.3025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13020,"VOLUME":31,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":335,"OPENPRICE":13135,"ZD1_CHG":305,"SETTLEMENTPRICE":13050,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12715,"LOWESTPRICE":12850},{"OPENINTEREST":10,"HIGHESTPRICE":13100,"TURNOVER":13.1,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13100,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":345,"OPENPRICE":13100,"ZD1_CHG":345,"SETTLEMENTPRICE":13100,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12755,"LOWESTPRICE":13100},{"OPENINTEREST":10,"HIGHESTPRICE":13200,"TURNOVER":32.8925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13200,"VOLUME":5,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":270,"OPENPRICE":13040,"ZD1_CHG":315,"SETTLEMENTPRICE":13155,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12885,"LOWESTPRICE":13040},{"OPENINTEREST":131092,"HIGHESTPRICE":"","TURNOVER":1545221.6725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":235784,"OPENINTERESTCHG":3653,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":171,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16820,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16820,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16820,"LOWESTPRICE":""},{"OPENINTEREST":65429,"HIGHESTPRICE":16965,"TURNOVER":1899083.46,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16900,"VOLUME":112401,"OPENINTERESTCHG":-4778,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":105,"OPENPRICE":16935,"ZD1_CHG":110,"SETTLEMENTPRICE":16895,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16790,"LOWESTPRICE":16840},{"OPENINTEREST":274,"HIGHESTPRICE":16975,"TURNOVER":3330.8,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16915,"VOLUME":197,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":70,"OPENPRICE":16910,"ZD1_CHG":80,"SETTLEMENTPRICE":16905,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16835,"LOWESTPRICE":16855},{"OPENINTEREST":4657,"HIGHESTPRICE":16985,"TURNOVER":45659.37,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16930,"VOLUME":2700,"OPENINTERESTCHG":61,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":80,"OPENPRICE":16925,"ZD1_CHG":100,"SETTLEMENTPRICE":16910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16830,"LOWESTPRICE":16855},{"OPENINTEREST":88804,"HIGHESTPRICE":17910,"TURNOVER":1214805.89,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17840,"VOLUME":68126,"OPENINTERESTCHG":4349,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":110,"OPENPRICE":17815,"ZD1_CHG":120,"SETTLEMENTPRICE":17830,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17720,"LOWESTPRICE":17760},{"OPENINTEREST":125,"HIGHESTPRICE":17910,"TURNOVER":1088.55,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17840,"VOLUME":61,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":17845,"ZD1_CHG":55,"SETTLEMENTPRICE":17845,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17785,"LOWESTPRICE":17775},{"OPENINTEREST":41,"HIGHESTPRICE":17900,"TURNOVER":124.945,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17850,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":15,"OPENPRICE":17865,"ZD1_CHG":20,"SETTLEMENTPRICE":17845,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17830,"LOWESTPRICE":17785},{"OPENINTEREST":8539,"HIGHESTPRICE":17915,"TURNOVER":47488.865,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17850,"VOLUME":2662,"OPENINTERESTCHG":788,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":85,"OPENPRICE":17875,"ZD1_CHG":100,"SETTLEMENTPRICE":17835,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17750,"LOWESTPRICE":17760},{"OPENINTEREST":44,"HIGHESTPRICE":17885,"TURNOVER":178.37,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17865,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":85,"OPENPRICE":17845,"ZD1_CHG":115,"SETTLEMENTPRICE":17835,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17750,"LOWESTPRICE":17785},{"OPENINTEREST":30,"HIGHESTPRICE":17855,"TURNOVER":106.825,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17810,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":17810,"ZD1_CHG":70,"SETTLEMENTPRICE":17800,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17740,"LOWESTPRICE":17745},{"OPENINTEREST":168114,"HIGHESTPRICE":"","TURNOVER":3211867.075,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":186170,"OPENINTERESTCHG":424,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":630,"HIGHESTPRICE":14655,"TURNOVER":146.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14655,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":65,"OPENPRICE":14655,"ZD1_CHG":65,"SETTLEMENTPRICE":14655,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14655},{"OPENINTEREST":14759,"HIGHESTPRICE":14795,"TURNOVER":282602.245,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14750,"VOLUME":19196,"OPENINTERESTCHG":-3659,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":100,"OPENPRICE":14740,"ZD1_CHG":130,"SETTLEMENTPRICE":14720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14620,"LOWESTPRICE":14655},{"OPENINTEREST":41139,"HIGHESTPRICE":14865,"TURNOVER":800333.945,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14795,"VOLUME":54110,"OPENINTERESTCHG":1671,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":100,"OPENPRICE":14750,"ZD1_CHG":105,"SETTLEMENTPRICE":14790,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14690,"LOWESTPRICE":14720},{"OPENINTEREST":22197,"HIGHESTPRICE":15050,"TURNOVER":179227.845,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14965,"VOLUME":11969,"OPENINTERESTCHG":368,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":14940,"ZD1_CHG":80,"SETTLEMENTPRICE":14970,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14885,"LOWESTPRICE":14890},{"OPENINTEREST":15670,"HIGHESTPRICE":15045,"TURNOVER":45353.785,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14960,"VOLUME":3030,"OPENINTERESTCHG":134,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":100,"OPENPRICE":14920,"ZD1_CHG":95,"SETTLEMENTPRICE":14965,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14865,"LOWESTPRICE":14920},{"OPENINTEREST":19546,"HIGHESTPRICE":15050,"TURNOVER":83903.57,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14950,"VOLUME":5607,"OPENINTERESTCHG":755,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":14885,"ZD1_CHG":75,"SETTLEMENTPRICE":14960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14875,"LOWESTPRICE":14885},{"OPENINTEREST":9,"HIGHESTPRICE":15025,"TURNOVER":45.03,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14980,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":105,"OPENPRICE":15025,"ZD1_CHG":75,"SETTLEMENTPRICE":15010,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14905,"LOWESTPRICE":14980},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14955,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14955,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14955,"LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":15025,"TURNOVER":15.025,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15025,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":140,"OPENPRICE":15025,"ZD1_CHG":140,"SETTLEMENTPRICE":15025,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14885,"LOWESTPRICE":15025},{"OPENINTEREST":26,"HIGHESTPRICE":15050,"TURNOVER":45.055,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14985,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":30,"OPENPRICE":15050,"ZD1_CHG":0,"SETTLEMENTPRICE":15015,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14985,"LOWESTPRICE":14985},{"OPENINTEREST":19,"HIGHESTPRICE":15030,"TURNOVER":15.03,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15030,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":15030,"ZD1_CHG":-5,"SETTLEMENTPRICE":15030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15035,"LOWESTPRICE":15030},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15050,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":60,"OPENPRICE":"","ZD1_CHG":60,"SETTLEMENTPRICE":15050,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14990,"LOWESTPRICE":""},{"OPENINTEREST":114026,"HIGHESTPRICE":"","TURNOVER":1391688.08,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":93930,"OPENINTERESTCHG":-735,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":106,"HIGHESTPRICE":4626,"TURNOVER":174.98,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4598,"VOLUME":38,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4626,"ZD1_CHG":-54,"SETTLEMENTPRICE":4604,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4652,"LOWESTPRICE":4572},{"OPENINTEREST":157942,"HIGHESTPRICE":4672,"TURNOVER":1033410.996,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4656,"VOLUME":222792,"OPENINTERESTCHG":-2054,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4668,"ZD1_CHG":-20,"SETTLEMENTPRICE":4638,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4676,"LOWESTPRICE":4614},{"OPENINTEREST":330,"HIGHESTPRICE":4674,"TURNOVER":2052.898,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4662,"VOLUME":445,"OPENINTERESTCHG":79,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-78,"OPENPRICE":4650,"ZD1_CHG":-28,"SETTLEMENTPRICE":4612,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4690,"LOWESTPRICE":4454},{"OPENINTEREST":245484,"HIGHESTPRICE":4678,"TURNOVER":734841.362,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4658,"VOLUME":158186,"OPENINTERESTCHG":28319,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4670,"ZD1_CHG":-26,"SETTLEMENTPRICE":4644,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4684,"LOWESTPRICE":4624},{"OPENINTEREST":2493,"HIGHESTPRICE":4690,"TURNOVER":3708.374,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4676,"VOLUME":795,"OPENINTERESTCHG":196,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4688,"ZD1_CHG":-28,"SETTLEMENTPRICE":4664,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4704,"LOWESTPRICE":4638},{"OPENINTEREST":85306,"HIGHESTPRICE":4896,"TURNOVER":142368.848,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4886,"VOLUME":29242,"OPENINTERESTCHG":5961,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4896,"ZD1_CHG":-8,"SETTLEMENTPRICE":4868,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4894,"LOWESTPRICE":4848},{"OPENINTEREST":51,"HIGHESTPRICE":4910,"TURNOVER":19.584,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4910,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4884,"ZD1_CHG":22,"SETTLEMENTPRICE":4896,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4888,"LOWESTPRICE":4884},{"OPENINTEREST":2195,"HIGHESTPRICE":4916,"TURNOVER":984.342,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4906,"VOLUME":201,"OPENINTERESTCHG":94,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":4902,"ZD1_CHG":-14,"SETTLEMENTPRICE":4896,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4920,"LOWESTPRICE":4878},{"OPENINTEREST":194,"HIGHESTPRICE":4912,"TURNOVER":24.496,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4912,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4894,"ZD1_CHG":-34,"SETTLEMENTPRICE":4898,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4946,"LOWESTPRICE":4894},{"OPENINTEREST":4128,"HIGHESTPRICE":4944,"TURNOVER":8066.144,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4928,"VOLUME":1642,"OPENINTERESTCHG":249,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4934,"ZD1_CHG":-18,"SETTLEMENTPRICE":4912,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4946,"LOWESTPRICE":4898},{"OPENINTEREST":95,"HIGHESTPRICE":4922,"TURNOVER":73.434,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4920,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-74,"OPENPRICE":4914,"ZD1_CHG":-48,"SETTLEMENTPRICE":4894,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4968,"LOWESTPRICE":4872},{"OPENINTEREST":182,"HIGHESTPRICE":4962,"TURNOVER":128.346,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4950,"VOLUME":26,"OPENINTERESTCHG":15,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4962,"ZD1_CHG":-20,"SETTLEMENTPRICE":4936,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4970,"LOWESTPRICE":4922},{"OPENINTEREST":498506,"HIGHESTPRICE":"","TURNOVER":1925853.804,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":413391,"OPENINTERESTCHG":32858,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3880,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3880,"LOWESTPRICE":""},{"OPENINTEREST":5383,"HIGHESTPRICE":3896,"TURNOVER":23136.184,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3896,"VOLUME":1489,"OPENINTERESTCHG":-27,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3890,"ZD1_CHG":10,"SETTLEMENTPRICE":3884,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3886,"LOWESTPRICE":3874},{"OPENINTEREST":19330,"HIGHESTPRICE":3904,"TURNOVER":85342.04,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3898,"VOLUME":5482,"OPENINTERESTCHG":267,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3904,"ZD1_CHG":2,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3896,"LOWESTPRICE":3882},{"OPENINTEREST":301,"HIGHESTPRICE":3912,"TURNOVER":33773.016,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3906,"VOLUME":2163,"OPENINTERESTCHG":-2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3888,"ZD1_CHG":-2,"SETTLEMENTPRICE":3902,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3908,"LOWESTPRICE":3888},{"OPENINTEREST":74,"HIGHESTPRICE":3912,"TURNOVER":62.584,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3910,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-8,"OPENPRICE":3912,"ZD1_CHG":-8,"SETTLEMENTPRICE":3910,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3918,"LOWESTPRICE":3910},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3950,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":3950,"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":4004,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":"","ZD1_CHG":-12,"SETTLEMENTPRICE":4004,"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":4000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":"","ZD1_CHG":-22,"SETTLEMENTPRICE":4000,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4022,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4032,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":4032,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4036,"LOWESTPRICE":""},{"OPENINTEREST":25142,"HIGHESTPRICE":"","TURNOVER":142313.824,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9138,"OPENINTERESTCHG":237,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5286,"HIGHESTPRICE":2987.5,"TURNOVER":9085.1375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2982.5,"VOLUME":610,"OPENINTERESTCHG":-364,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":4,"OPENPRICE":2979.5,"ZD1_CHG":8,"SETTLEMENTPRICE":2978.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2974.5,"LOWESTPRICE":2970},{"OPENINTEREST":11543,"HIGHESTPRICE":2025,"TURNOVER":14972.225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2002,"VOLUME":1494,"OPENINTERESTCHG":33,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":35.5,"OPENPRICE":1981,"ZD1_CHG":33.5,"SETTLEMENTPRICE":2004,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1968.5,"LOWESTPRICE":1981},{"OPENINTEREST":21437,"HIGHESTPRICE":1700,"TURNOVER":95974.91,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1663,"VOLUME":11418,"OPENINTERESTCHG":-90,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":28.5,"OPENPRICE":1681,"ZD1_CHG":10.5,"SETTLEMENTPRICE":1681,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1652.5,"LOWESTPRICE":1661.5},{"OPENINTEREST":228,"HIGHESTPRICE":1911.5,"TURNOVER":256.1125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1892,"VOLUME":27,"OPENINTERESTCHG":-7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":27.5,"OPENPRICE":1911.5,"ZD1_CHG":22.5,"SETTLEMENTPRICE":1897,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1869.5,"LOWESTPRICE":1888.5},{"OPENINTEREST":1638,"HIGHESTPRICE":2099,"TURNOVER":1958.05,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2090,"VOLUME":188,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":43,"OPENPRICE":2083.5,"ZD1_CHG":50,"SETTLEMENTPRICE":2083,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2040,"LOWESTPRICE":2061},{"OPENINTEREST":84,"HIGHESTPRICE":2166,"TURNOVER":214.74,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2150,"VOLUME":20,"OPENINTERESTCHG":8,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":37,"OPENPRICE":2147,"ZD1_CHG":40,"SETTLEMENTPRICE":2147,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2110,"LOWESTPRICE":2127},{"OPENINTEREST":659,"HIGHESTPRICE":1550,"TURNOVER":269.9175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1541.5,"VOLUME":35,"OPENINTERESTCHG":1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":18.5,"OPENPRICE":1548,"ZD1_CHG":18,"SETTLEMENTPRICE":1542,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1523.5,"LOWESTPRICE":1532},{"OPENINTEREST":177,"HIGHESTPRICE":1819,"TURNOVER":63,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1810.5,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8,"OPENPRICE":1757.5,"ZD1_CHG":18.5,"SETTLEMENTPRICE":1800,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1792,"LOWESTPRICE":1757.5},{"OPENINTEREST":41052,"HIGHESTPRICE":"","TURNOVER":122794.0925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13799,"OPENINTERESTCHG":-416,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11066618,"HIGHESTPRICE":"","TURNOVER":122299264.582,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7451531,"OPENINTERESTCHG":10791,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","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":"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":"144","o_code":"0000","update_date":"20260808 11:29:54","o_curmetalindex":[{"PRECLOSEPRICE":5479.25,"HIGHESTPRICE":5543.86,"LASTPRICE":5538.42,"SETTLEMENTPRICE":5519.94,"CLOSEPRICE":5538.42,"TRADINGDAY":"20260807","UPDOWN1":37.03,"LOWESTPRICE":5486.48,"UPDOWN2":18.55,"AVGPRICE":5515.3,"OPENPRICE":5509.07,"UPDOWN":59.17}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108600,"TURNOVER":1115.1423825,"PRODUCTGROUPID":"cu","YEARVOLUME":4139.5928,"YEARTURNOVER":212161.7873775,"VOLUME":206564,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106670,"AVGPRICE":107970.642},{"HIGHESTPRICE":97010,"TURNOVER":81.558664,"PRODUCTGROUPID":"bc","YEARVOLUME":137.0262,"YEARTURNOVER":6268.3214535,"VOLUME":16893,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95190,"AVGPRICE":96559.124},{"HIGHESTPRICE":24130,"TURNOVER":342.5714855,"PRODUCTGROUPID":"al","YEARVOLUME":8134.2696,"YEARTURNOVER":98723.501402,"VOLUME":285722,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23760,"AVGPRICE":23979.357},{"HIGHESTPRICE":26055,"TURNOVER":331.1887485,"PRODUCTGROUPID":"zn","YEARVOLUME":3065.8475,"YEARTURNOVER":37615.0563165,"VOLUME":255511,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25660,"AVGPRICE":25923.639},{"HIGHESTPRICE":15940,"TURNOVER":66.71645275,"PRODUCTGROUPID":"pb","YEARVOLUME":1328.931,"YEARTURNOVER":10963.57749875,"VOLUME":84874,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15590,"AVGPRICE":15721.293},{"HIGHESTPRICE":133000,"TURNOVER":453.2809466,"PRODUCTGROUPID":"ni","YEARVOLUME":8626.9608,"YEARTURNOVER":120423.7099572,"VOLUME":350732,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127520,"AVGPRICE":129238.549},{"HIGHESTPRICE":436150,"TURNOVER":1005.7799186,"PRODUCTGROUPID":"sn","YEARVOLUME":5405.76,"YEARTURNOVER":216822.8976152,"VOLUME":232513,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":424540,"AVGPRICE":432569.327},{"HIGHESTPRICE":2861,"TURNOVER":138.6389966,"PRODUCTGROUPID":"ao","YEARVOLUME":7387.2054,"YEARTURNOVER":41777.874863,"VOLUME":256367,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2674,"AVGPRICE":2703.917},{"HIGHESTPRICE":23625,"TURNOVER":32.2019235,"PRODUCTGROUPID":"ad","YEARVOLUME":184.5526,"YEARTURNOVER":4264.54271,"VOLUME":13718,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23310,"AVGPRICE":23474.212},{"HIGHESTPRICE":947.86,"TURNOVER":3390.7202852,"PRODUCTGROUPID":"au","YEARVOLUME":5252.3351,"YEARTURNOVER":538526.862465,"VOLUME":365375,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":918.68,"AVGPRICE":928.011},{"HIGHESTPRICE":15765,"TURNOVER":2369.3482992,"PRODUCTGROUPID":"ag","YEARVOLUME":19635.5023,"YEARTURNOVER":565930.1322834,"VOLUME":1038491,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14901,"AVGPRICE":15210.2},{"HIGHESTPRICE":3110,"TURNOVER":315.466322,"PRODUCTGROUPID":"rb","YEARVOLUME":12717.8012,"YEARTURNOVER":39797.8289948,"VOLUME":1046157,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2983,"AVGPRICE":3015.478},{"HIGHESTPRICE":3278,"TURNOVER":0.0055595,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3462,"YEARTURNOVER":4.534349,"VOLUME":17,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3260,"AVGPRICE":3270.294},{"HIGHESTPRICE":3290,"TURNOVER":176.3386675,"PRODUCTGROUPID":"hc","YEARVOLUME":7212.9865,"YEARTURNOVER":23961.6003606,"VOLUME":544031,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3151,"AVGPRICE":3241.335},{"HIGHESTPRICE":14725,"TURNOVER":204.74881225,"PRODUCTGROUPID":"ss","YEARVOLUME":4281.899,"YEARTURNOVER":31159.266624,"VOLUME":281516,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14330,"AVGPRICE":14546.158},{"HIGHESTPRICE":536.8,"TURNOVER":872.142931,"PRODUCTGROUPID":"sc","YEARVOLUME":2224.2977,"YEARTURNOVER":128323.347789,"VOLUME":166743,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":491,"AVGPRICE":523.046},{"HIGHESTPRICE":4636,"TURNOVER":51.5199392,"PRODUCTGROUPID":"lu","YEARVOLUME":2155.6875,"YEARTURNOVER":9075.5997899,"VOLUME":115552,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3688,"AVGPRICE":4458.593},{"HIGHESTPRICE":3534,"TURNOVER":282.5516332,"PRODUCTGROUPID":"fu","YEARVOLUME":13617.044,"YEARTURNOVER":48244.3349551,"VOLUME":831495,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2965,"AVGPRICE":3398.116},{"HIGHESTPRICE":4585,"TURNOVER":166.0306358,"PRODUCTGROUPID":"bu","YEARVOLUME":9377.6496,"YEARTURNOVER":37966.6124048,"VOLUME":407048,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3451,"AVGPRICE":4078.896},{"HIGHESTPRICE":13310,"TURNOVER":154.52216725,"PRODUCTGROUPID":"br","YEARVOLUME":5585.3173,"YEARTURNOVER":41136.07208475,"VOLUME":235784,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12780,"AVGPRICE":13107.095},{"HIGHESTPRICE":17915,"TURNOVER":321.1867075,"PRODUCTGROUPID":"ru","YEARVOLUME":4978.579,"YEARTURNOVER":84485.711422,"VOLUME":186170,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16840,"AVGPRICE":17252.334},{"HIGHESTPRICE":15050,"TURNOVER":139.168808,"PRODUCTGROUPID":"nr","YEARVOLUME":1789.5735,"YEARTURNOVER":25604.155838,"VOLUME":93930,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14655,"AVGPRICE":14816.226},{"HIGHESTPRICE":4962,"TURNOVER":192.5853804,"PRODUCTGROUPID":"sp","YEARVOLUME":4472.9576,"YEARTURNOVER":22643.4665368,"VOLUME":413391,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4454,"AVGPRICE":4658.674},{"HIGHESTPRICE":3912,"TURNOVER":14.2313824,"PRODUCTGROUPID":"op","YEARVOLUME":80.5306,"YEARTURNOVER":1302.8143032,"VOLUME":9138,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3874,"AVGPRICE":3893.462},{"HIGHESTPRICE":2987.5,"TURNOVER":12.27940925,"PRODUCTGROUPID":"ec","YEARVOLUME":522.225,"YEARTURNOVER":5396.1334484,"VOLUME":13799,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1532,"AVGPRICE":1779.753},{"HIGHESTPRICE":"","TURNOVER":12229.9264582,"PRODUCTGROUPID":"","YEARVOLUME":132315.878,"YEARTURNOVER":2352579.7428424,"VOLUME":7451531,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8208","o_trade_day":"8216","report_date":"20260807"}