{"o_IMChangeDate":"20150813","showlength":"1","o_day":"11","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":25305,"HIGHESTPRICE":108760,"TURNOVER":794647.325,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108300,"VOLUME":14660,"OPENINTERESTCHG":-7065,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":530,"OPENPRICE":108100,"ZD1_CHG":420,"SETTLEMENTPRICE":108410,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":107880,"LOWESTPRICE":107810},{"OPENINTEREST":215009,"HIGHESTPRICE":108440,"TURNOVER":4746421.65,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107950,"VOLUME":87926,"OPENINTERESTCHG":443,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":340,"OPENPRICE":107850,"ZD1_CHG":330,"SETTLEMENTPRICE":107960,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":107620,"LOWESTPRICE":107450},{"OPENINTEREST":163846,"HIGHESTPRICE":108280,"TURNOVER":2605297.74,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107770,"VOLUME":48328,"OPENINTERESTCHG":8740,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":340,"OPENPRICE":107560,"ZD1_CHG":300,"SETTLEMENTPRICE":107810,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107470,"LOWESTPRICE":107310},{"OPENINTEREST":45255,"HIGHESTPRICE":108070,"TURNOVER":387641.035,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107610,"VOLUME":7204,"OPENINTERESTCHG":667,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":360,"OPENPRICE":107300,"ZD1_CHG":360,"SETTLEMENTPRICE":107610,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107250,"LOWESTPRICE":107130},{"OPENINTEREST":57722,"HIGHESTPRICE":107930,"TURNOVER":344982.36,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107420,"VOLUME":6420,"OPENINTERESTCHG":818,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":320,"OPENPRICE":107100,"ZD1_CHG":270,"SETTLEMENTPRICE":107470,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107150,"LOWESTPRICE":107000},{"OPENINTEREST":28765,"HIGHESTPRICE":107740,"TURNOVER":131968.83,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107260,"VOLUME":2460,"OPENINTERESTCHG":604,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":350,"OPENPRICE":106920,"ZD1_CHG":320,"SETTLEMENTPRICE":107290,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":106940,"LOWESTPRICE":106800},{"OPENINTEREST":12311,"HIGHESTPRICE":107600,"TURNOVER":31363.045,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107130,"VOLUME":585,"OPENINTERESTCHG":136,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":380,"OPENPRICE":106860,"ZD1_CHG":290,"SETTLEMENTPRICE":107220,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":106840,"LOWESTPRICE":106690},{"OPENINTEREST":17408,"HIGHESTPRICE":107530,"TURNOVER":48204.3,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107090,"VOLUME":900,"OPENINTERESTCHG":61,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":350,"OPENPRICE":106830,"ZD1_CHG":320,"SETTLEMENTPRICE":107120,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":106770,"LOWESTPRICE":106630},{"OPENINTEREST":8954,"HIGHESTPRICE":107490,"TURNOVER":14683.43,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106980,"VOLUME":274,"OPENINTERESTCHG":-16,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":450,"OPENPRICE":106750,"ZD1_CHG":260,"SETTLEMENTPRICE":107170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106720,"LOWESTPRICE":106610},{"OPENINTEREST":4709,"HIGHESTPRICE":107400,"TURNOVER":10276.745,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107000,"VOLUME":192,"OPENINTERESTCHG":9,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":350,"OPENPRICE":106730,"ZD1_CHG":310,"SETTLEMENTPRICE":107040,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":106690,"LOWESTPRICE":106580},{"OPENINTEREST":4374,"HIGHESTPRICE":107340,"TURNOVER":3958.155,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106900,"VOLUME":74,"OPENINTERESTCHG":-14,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":310,"OPENPRICE":106700,"ZD1_CHG":240,"SETTLEMENTPRICE":106970,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":106660,"LOWESTPRICE":106700},{"OPENINTEREST":1890,"HIGHESTPRICE":107380,"TURNOVER":5351.825,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106880,"VOLUME":100,"OPENINTERESTCHG":-1,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":410,"OPENPRICE":106770,"ZD1_CHG":260,"SETTLEMENTPRICE":107030,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":106620,"LOWESTPRICE":106530},{"OPENINTEREST":585548,"HIGHESTPRICE":"","TURNOVER":9124796.44,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":169123,"OPENINTERESTCHG":4382,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1190,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-40,"OPENPRICE":"","ZD1_CHG":-40,"SETTLEMENTPRICE":96500,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":96540,"LOWESTPRICE":""},{"OPENINTEREST":15205,"HIGHESTPRICE":96600,"TURNOVER":382509.705,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96210,"VOLUME":7960,"OPENINTERESTCHG":-212,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":130,"OPENPRICE":96030,"ZD1_CHG":240,"SETTLEMENTPRICE":96100,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":95970,"LOWESTPRICE":95600},{"OPENINTEREST":6084,"HIGHESTPRICE":96520,"TURNOVER":55634.27,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96020,"VOLUME":1159,"OPENINTERESTCHG":174,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":330,"OPENPRICE":95750,"ZD1_CHG":350,"SETTLEMENTPRICE":96000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":95670,"LOWESTPRICE":95490},{"OPENINTEREST":203,"HIGHESTPRICE":96180,"TURNOVER":1964.845,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95720,"VOLUME":41,"OPENINTERESTCHG":24,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":470,"OPENPRICE":95370,"ZD1_CHG":350,"SETTLEMENTPRICE":95840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95370,"LOWESTPRICE":95370},{"OPENINTEREST":103,"HIGHESTPRICE":95640,"TURNOVER":238.87,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95370,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":190,"OPENPRICE":95640,"ZD1_CHG":20,"SETTLEMENTPRICE":95540,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95350,"LOWESTPRICE":95370},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95180,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95180,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":95180,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":95320,"TURNOVER":47.66,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95320,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-610,"OPENPRICE":95320,"ZD1_CHG":-610,"SETTLEMENTPRICE":95320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95930,"LOWESTPRICE":95320},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95390,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95390,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95390,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95230,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95230,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95080,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95080,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95330,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95060,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95060,"LOWESTPRICE":""},{"OPENINTEREST":22793,"HIGHESTPRICE":"","TURNOVER":440395.35,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9166,"OPENINTERESTCHG":-16,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18755,"HIGHESTPRICE":24210,"TURNOVER":95657.95,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24200,"VOLUME":7925,"OPENINTERESTCHG":-3325,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":135,"OPENPRICE":24100,"ZD1_CHG":195,"SETTLEMENTPRICE":24140,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24005,"LOWESTPRICE":24075},{"OPENINTEREST":239444,"HIGHESTPRICE":24260,"TURNOVER":1585704.695,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24250,"VOLUME":131151,"OPENINTERESTCHG":-1415,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":145,"OPENPRICE":24180,"ZD1_CHG":215,"SETTLEMENTPRICE":24180,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24035,"LOWESTPRICE":24095},{"OPENINTEREST":203460,"HIGHESTPRICE":24275,"TURNOVER":992931.27,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24260,"VOLUME":82060,"OPENINTERESTCHG":9157,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":24200,"ZD1_CHG":210,"SETTLEMENTPRICE":24200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24050,"LOWESTPRICE":24115},{"OPENINTEREST":58188,"HIGHESTPRICE":24250,"TURNOVER":236757.11,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24225,"VOLUME":19581,"OPENINTERESTCHG":2550,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":145,"OPENPRICE":24200,"ZD1_CHG":190,"SETTLEMENTPRICE":24180,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24035,"LOWESTPRICE":24105},{"OPENINTEREST":51368,"HIGHESTPRICE":24235,"TURNOVER":105533.2975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24200,"VOLUME":8733,"OPENINTERESTCHG":992,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":24220,"ZD1_CHG":185,"SETTLEMENTPRICE":24165,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24015,"LOWESTPRICE":24085},{"OPENINTEREST":25634,"HIGHESTPRICE":24200,"TURNOVER":50988.7225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24190,"VOLUME":4226,"OPENINTERESTCHG":909,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":24150,"ZD1_CHG":190,"SETTLEMENTPRICE":24130,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24000,"LOWESTPRICE":24055},{"OPENINTEREST":8359,"HIGHESTPRICE":24200,"TURNOVER":13007.3225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24175,"VOLUME":1078,"OPENINTERESTCHG":522,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":24110,"ZD1_CHG":175,"SETTLEMENTPRICE":24130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24000,"LOWESTPRICE":24045},{"OPENINTEREST":6662,"HIGHESTPRICE":24185,"TURNOVER":6743.6425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24180,"VOLUME":559,"OPENINTERESTCHG":-31,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":110,"OPENPRICE":24075,"ZD1_CHG":165,"SETTLEMENTPRICE":24125,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24015,"LOWESTPRICE":24065},{"OPENINTEREST":3233,"HIGHESTPRICE":24225,"TURNOVER":5038.65,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24200,"VOLUME":417,"OPENINTERESTCHG":-31,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":24130,"ZD1_CHG":165,"SETTLEMENTPRICE":24165,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24035,"LOWESTPRICE":24090},{"OPENINTEREST":2717,"HIGHESTPRICE":24210,"TURNOVER":3294.74,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24165,"VOLUME":273,"OPENINTERESTCHG":61,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":115,"OPENPRICE":24120,"ZD1_CHG":145,"SETTLEMENTPRICE":24135,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24020,"LOWESTPRICE":24080},{"OPENINTEREST":1327,"HIGHESTPRICE":24205,"TURNOVER":1545.865,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24205,"VOLUME":128,"OPENINTERESTCHG":39,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":115,"OPENPRICE":24070,"ZD1_CHG":170,"SETTLEMENTPRICE":24150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24035,"LOWESTPRICE":24070},{"OPENINTEREST":358,"HIGHESTPRICE":24200,"TURNOVER":664.1625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24150,"VOLUME":55,"OPENINTERESTCHG":6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":24140,"ZD1_CHG":130,"SETTLEMENTPRICE":24150,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24020,"LOWESTPRICE":24090},{"OPENINTEREST":619505,"HIGHESTPRICE":"","TURNOVER":3097867.4275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":256186,"OPENINTERESTCHG":9434,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5845,"HIGHESTPRICE":25730,"TURNOVER":11202.85,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25640,"VOLUME":875,"OPENINTERESTCHG":-210,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":25570,"ZD1_CHG":135,"SETTLEMENTPRICE":25605,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":25505,"LOWESTPRICE":25480},{"OPENINTEREST":115271,"HIGHESTPRICE":25775,"TURNOVER":1478164.47,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25665,"VOLUME":115418,"OPENINTERESTCHG":-4700,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":50,"OPENPRICE":25555,"ZD1_CHG":105,"SETTLEMENTPRICE":25610,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25560,"LOWESTPRICE":25460},{"OPENINTEREST":111868,"HIGHESTPRICE":25825,"TURNOVER":859668.3025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25700,"VOLUME":66975,"OPENINTERESTCHG":2216,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":70,"OPENPRICE":25620,"ZD1_CHG":100,"SETTLEMENTPRICE":25670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25600,"LOWESTPRICE":25505},{"OPENINTEREST":25922,"HIGHESTPRICE":25825,"TURNOVER":204471.605,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25720,"VOLUME":15925,"OPENINTERESTCHG":521,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":25590,"ZD1_CHG":110,"SETTLEMENTPRICE":25675,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25610,"LOWESTPRICE":25510},{"OPENINTEREST":7785,"HIGHESTPRICE":25800,"TURNOVER":27520.6225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25685,"VOLUME":2146,"OPENINTERESTCHG":463,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":65,"OPENPRICE":25540,"ZD1_CHG":105,"SETTLEMENTPRICE":25645,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25580,"LOWESTPRICE":25495},{"OPENINTEREST":1603,"HIGHESTPRICE":25740,"TURNOVER":3327.3775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25630,"VOLUME":260,"OPENINTERESTCHG":24,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":60,"OPENPRICE":25470,"ZD1_CHG":95,"SETTLEMENTPRICE":25595,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25535,"LOWESTPRICE":25430},{"OPENINTEREST":856,"HIGHESTPRICE":25700,"TURNOVER":715.09,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25645,"VOLUME":56,"OPENINTERESTCHG":-14,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":25,"OPENPRICE":25435,"ZD1_CHG":135,"SETTLEMENTPRICE":25535,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25510,"LOWESTPRICE":25395},{"OPENINTEREST":820,"HIGHESTPRICE":25600,"TURNOVER":292.7375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25595,"VOLUME":23,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-5,"OPENPRICE":25045,"ZD1_CHG":135,"SETTLEMENTPRICE":25455,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25460,"LOWESTPRICE":25045},{"OPENINTEREST":151,"HIGHESTPRICE":25550,"TURNOVER":50.9075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25550,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-10,"OPENPRICE":25335,"ZD1_CHG":90,"SETTLEMENTPRICE":25450,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25460,"LOWESTPRICE":25335},{"OPENINTEREST":150,"HIGHESTPRICE":25595,"TURNOVER":89.3175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25545,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":70,"OPENPRICE":25405,"ZD1_CHG":100,"SETTLEMENTPRICE":25515,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25445,"LOWESTPRICE":25405},{"OPENINTEREST":94,"HIGHESTPRICE":25580,"TURNOVER":89.3375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25580,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":25510,"ZD1_CHG":160,"SETTLEMENTPRICE":25525,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25420,"LOWESTPRICE":25445},{"OPENINTEREST":86,"HIGHESTPRICE":25530,"TURNOVER":38.265,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25530,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":75,"OPENPRICE":25470,"ZD1_CHG":95,"SETTLEMENTPRICE":25510,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25435,"LOWESTPRICE":25470},{"OPENINTEREST":270451,"HIGHESTPRICE":"","TURNOVER":2585630.8825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":201699,"OPENINTERESTCHG":-1695,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3400,"HIGHESTPRICE":15870,"TURNOVER":2566.525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":325,"OPENINTERESTCHG":-85,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":15795,"ZD1_CHG":145,"SETTLEMENTPRICE":15790,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15725,"LOWESTPRICE":15760},{"OPENINTEREST":51523,"HIGHESTPRICE":15930,"TURNOVER":449065.225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":56628,"OPENINTERESTCHG":-8663,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":115,"OPENPRICE":15840,"ZD1_CHG":160,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15745,"LOWESTPRICE":15800},{"OPENINTEREST":63808,"HIGHESTPRICE":15955,"TURNOVER":269751.04,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":33963,"OPENINTERESTCHG":2568,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":105,"OPENPRICE":15855,"ZD1_CHG":150,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15775,"LOWESTPRICE":15825},{"OPENINTEREST":5867,"HIGHESTPRICE":15980,"TURNOVER":19648.825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":2465,"OPENINTERESTCHG":597,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":15915,"ZD1_CHG":105,"SETTLEMENTPRICE":15940,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15850,"LOWESTPRICE":15865},{"OPENINTEREST":288,"HIGHESTPRICE":15990,"TURNOVER":662.2475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15975,"VOLUME":83,"OPENINTERESTCHG":28,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":15905,"ZD1_CHG":85,"SETTLEMENTPRICE":15955,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15890,"LOWESTPRICE":15900},{"OPENINTEREST":449,"HIGHESTPRICE":16025,"TURNOVER":215.6725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15995,"VOLUME":27,"OPENINTERESTCHG":-6,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":15935,"ZD1_CHG":75,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":15935},{"OPENINTEREST":25,"HIGHESTPRICE":15970,"TURNOVER":7.985,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15970,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":15970,"ZD1_CHG":40,"SETTLEMENTPRICE":15970,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15930,"LOWESTPRICE":15970},{"OPENINTEREST":31,"HIGHESTPRICE":15955,"TURNOVER":7.9775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":15955,"ZD1_CHG":0,"SETTLEMENTPRICE":15955,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15955,"LOWESTPRICE":15955},{"OPENINTEREST":49,"HIGHESTPRICE":16040,"TURNOVER":24.01,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16040,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":15990,"ZD1_CHG":75,"SETTLEMENTPRICE":16005,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15990},{"OPENINTEREST":139,"HIGHESTPRICE":16030,"TURNOVER":8.015,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16030,"ZD1_CHG":70,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":16030},{"OPENINTEREST":77,"HIGHESTPRICE":16020,"TURNOVER":135.9225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":17,"OPENINTERESTCHG":11,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":15985,"ZD1_CHG":95,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15905,"LOWESTPRICE":15960},{"OPENINTEREST":34,"HIGHESTPRICE":16050,"TURNOVER":40.07,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":16000,"ZD1_CHG":80,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15950,"LOWESTPRICE":16000},{"OPENINTEREST":125690,"HIGHESTPRICE":"","TURNOVER":742133.515,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":93519,"OPENINTERESTCHG":-5552,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12642,"HIGHESTPRICE":129200,"TURNOVER":7042.872,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128720,"VOLUME":546,"OPENINTERESTCHG":48,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-540,"OPENPRICE":129200,"ZD1_CHG":-810,"SETTLEMENTPRICE":128990,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":129530,"LOWESTPRICE":127500},{"OPENINTEREST":139944,"HIGHESTPRICE":129480,"TURNOVER":1936785.08,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129270,"VOLUME":150117,"OPENINTERESTCHG":-1175,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-750,"OPENPRICE":129480,"ZD1_CHG":-490,"SETTLEMENTPRICE":129010,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":129760,"LOWESTPRICE":128400},{"OPENINTEREST":99732,"HIGHESTPRICE":129750,"TURNOVER":488471.605,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129500,"VOLUME":37790,"OPENINTERESTCHG":2585,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-720,"OPENPRICE":129620,"ZD1_CHG":-470,"SETTLEMENTPRICE":129250,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":129970,"LOWESTPRICE":128640},{"OPENINTEREST":39040,"HIGHESTPRICE":130010,"TURNOVER":99438.125,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129740,"VOLUME":7677,"OPENINTERESTCHG":732,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-730,"OPENPRICE":130010,"ZD1_CHG":-510,"SETTLEMENTPRICE":129520,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":130250,"LOWESTPRICE":128900},{"OPENINTEREST":23713,"HIGHESTPRICE":130290,"TURNOVER":36521.385,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129990,"VOLUME":2814,"OPENINTERESTCHG":523,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-750,"OPENPRICE":130000,"ZD1_CHG":-540,"SETTLEMENTPRICE":129780,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":130530,"LOWESTPRICE":129230},{"OPENINTEREST":8169,"HIGHESTPRICE":130600,"TURNOVER":25637.897,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130270,"VOLUME":1971,"OPENINTERESTCHG":248,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-730,"OPENPRICE":130600,"ZD1_CHG":-530,"SETTLEMENTPRICE":130070,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":130800,"LOWESTPRICE":129500},{"OPENINTEREST":1377,"HIGHESTPRICE":130660,"TURNOVER":4790.664,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130480,"VOLUME":368,"OPENINTERESTCHG":34,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-730,"OPENPRICE":130020,"ZD1_CHG":-430,"SETTLEMENTPRICE":130180,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":130910,"LOWESTPRICE":129790},{"OPENINTEREST":1293,"HIGHESTPRICE":130800,"TURNOVER":2411.517,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130600,"VOLUME":185,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-870,"OPENPRICE":130540,"ZD1_CHG":-620,"SETTLEMENTPRICE":130350,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":131220,"LOWESTPRICE":129600},{"OPENINTEREST":949,"HIGHESTPRICE":130930,"TURNOVER":1173.94,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130810,"VOLUME":90,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-940,"OPENPRICE":130880,"ZD1_CHG":-560,"SETTLEMENTPRICE":130430,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":131370,"LOWESTPRICE":130020},{"OPENINTEREST":2133,"HIGHESTPRICE":131240,"TURNOVER":5368.646,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131020,"VOLUME":411,"OPENINTERESTCHG":148,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1030,"OPENPRICE":131000,"ZD1_CHG":-630,"SETTLEMENTPRICE":130620,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":131650,"LOWESTPRICE":130220},{"OPENINTEREST":192,"HIGHESTPRICE":131440,"TURNOVER":222.991,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131350,"VOLUME":17,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-750,"OPENPRICE":131290,"ZD1_CHG":-570,"SETTLEMENTPRICE":131170,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":131920,"LOWESTPRICE":130810},{"OPENINTEREST":252,"HIGHESTPRICE":132010,"TURNOVER":236.838,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131280,"VOLUME":18,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-650,"OPENPRICE":131750,"ZD1_CHG":-940,"SETTLEMENTPRICE":131570,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":132220,"LOWESTPRICE":131220},{"OPENINTEREST":329436,"HIGHESTPRICE":"","TURNOVER":2608101.56,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":202004,"OPENINTERESTCHG":3159,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2018,"HIGHESTPRICE":427460,"TURNOVER":937.68,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424000,"VOLUME":22,"OPENINTERESTCHG":-18,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1550,"OPENPRICE":426800,"ZD1_CHG":-3760,"SETTLEMENTPRICE":426210,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":427760,"LOWESTPRICE":424000},{"OPENINTEREST":47559,"HIGHESTPRICE":428450,"TURNOVER":7507508.801,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423900,"VOLUME":176425,"OPENINTERESTCHG":-3321,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2840,"OPENPRICE":426890,"ZD1_CHG":-4470,"SETTLEMENTPRICE":425530,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":428370,"LOWESTPRICE":422510},{"OPENINTEREST":29700,"HIGHESTPRICE":428740,"TURNOVER":1857335.872,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424400,"VOLUME":43614,"OPENINTERESTCHG":68,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2660,"OPENPRICE":425010,"ZD1_CHG":-4110,"SETTLEMENTPRICE":425850,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":428510,"LOWESTPRICE":423010},{"OPENINTEREST":10639,"HIGHESTPRICE":428430,"TURNOVER":459157.555,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424210,"VOLUME":10791,"OPENINTERESTCHG":78,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2340,"OPENPRICE":426800,"ZD1_CHG":-3630,"SETTLEMENTPRICE":425500,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":427840,"LOWESTPRICE":422760},{"OPENINTEREST":2111,"HIGHESTPRICE":427560,"TURNOVER":54120.393,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423990,"VOLUME":1274,"OPENINTERESTCHG":-38,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1840,"OPENPRICE":426680,"ZD1_CHG":-2650,"SETTLEMENTPRICE":424800,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":426640,"LOWESTPRICE":422290},{"OPENINTEREST":950,"HIGHESTPRICE":426900,"TURNOVER":17958.201,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423720,"VOLUME":423,"OPENINTERESTCHG":-7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2690,"OPENPRICE":426000,"ZD1_CHG":-3510,"SETTLEMENTPRICE":424540,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":427230,"LOWESTPRICE":422000},{"OPENINTEREST":300,"HIGHESTPRICE":426460,"TURNOVER":3054.197,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423620,"VOLUME":72,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1220,"OPENPRICE":425010,"ZD1_CHG":-1790,"SETTLEMENTPRICE":424190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":425410,"LOWESTPRICE":422000},{"OPENINTEREST":123,"HIGHESTPRICE":426630,"TURNOVER":467.033,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423070,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1280,"OPENPRICE":425860,"ZD1_CHG":-2780,"SETTLEMENTPRICE":424570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":425850,"LOWESTPRICE":422250},{"OPENINTEREST":45,"HIGHESTPRICE":423930,"TURNOVER":211.591,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423930,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2090,"OPENPRICE":423830,"ZD1_CHG":-1340,"SETTLEMENTPRICE":423180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":425270,"LOWESTPRICE":421550},{"OPENINTEREST":194,"HIGHESTPRICE":426510,"TURNOVER":1995.398,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423540,"VOLUME":47,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-690,"OPENPRICE":425000,"ZD1_CHG":-1700,"SETTLEMENTPRICE":424550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":425240,"LOWESTPRICE":422150},{"OPENINTEREST":75,"HIGHESTPRICE":426510,"TURNOVER":1018.879,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423730,"VOLUME":24,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2490,"OPENPRICE":424500,"ZD1_CHG":-3290,"SETTLEMENTPRICE":424530,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":427020,"LOWESTPRICE":421500},{"OPENINTEREST":17,"HIGHESTPRICE":424000,"TURNOVER":126.946,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423460,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-840,"OPENPRICE":424000,"ZD1_CHG":-530,"SETTLEMENTPRICE":423150,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":423990,"LOWESTPRICE":422000},{"OPENINTEREST":93731,"HIGHESTPRICE":"","TURNOVER":9903892.546,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":232711,"OPENINTERESTCHG":-3234,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2610,"HIGHESTPRICE":2649,"TURNOVER":79.47,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2649,"VOLUME":15,"OPENINTERESTCHG":-15,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2649,"ZD1_CHG":-19,"SETTLEMENTPRICE":2649,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2668,"LOWESTPRICE":2649},{"OPENINTEREST":137795,"HIGHESTPRICE":2727,"TURNOVER":911818.278,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2724,"VOLUME":169241,"OPENINTERESTCHG":-13394,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2692,"ZD1_CHG":25,"SETTLEMENTPRICE":2693,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2699,"LOWESTPRICE":2670},{"OPENINTEREST":231910,"HIGHESTPRICE":2732,"TURNOVER":806353.672,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2727,"VOLUME":149893,"OPENINTERESTCHG":9145,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2690,"ZD1_CHG":37,"SETTLEMENTPRICE":2689,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2690,"LOWESTPRICE":2664},{"OPENINTEREST":59791,"HIGHESTPRICE":2751,"TURNOVER":118259.98,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2747,"VOLUME":21772,"OPENINTERESTCHG":3484,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2714,"ZD1_CHG":36,"SETTLEMENTPRICE":2715,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2711,"LOWESTPRICE":2685},{"OPENINTEREST":22553,"HIGHESTPRICE":2763,"TURNOVER":25824.092,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2760,"VOLUME":4739,"OPENINTERESTCHG":1667,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2725,"ZD1_CHG":33,"SETTLEMENTPRICE":2724,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2727,"LOWESTPRICE":2704},{"OPENINTEREST":69864,"HIGHESTPRICE":2784,"TURNOVER":189840.938,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2778,"VOLUME":34508,"OPENINTERESTCHG":5607,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2750,"ZD1_CHG":37,"SETTLEMENTPRICE":2750,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2741,"LOWESTPRICE":2722},{"OPENINTEREST":352,"HIGHESTPRICE":2798,"TURNOVER":1076.59,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2788,"VOLUME":194,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":19,"OPENPRICE":2752,"ZD1_CHG":33,"SETTLEMENTPRICE":2774,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2755,"LOWESTPRICE":2740},{"OPENINTEREST":380,"HIGHESTPRICE":2821,"TURNOVER":267.314,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2811,"VOLUME":48,"OPENINTERESTCHG":-3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2772,"ZD1_CHG":32,"SETTLEMENTPRICE":2784,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2779,"LOWESTPRICE":2761},{"OPENINTEREST":191,"HIGHESTPRICE":2806,"TURNOVER":105.76,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2806,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2784,"ZD1_CHG":17,"SETTLEMENTPRICE":2783,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2789,"LOWESTPRICE":2773},{"OPENINTEREST":2241,"HIGHESTPRICE":2846,"TURNOVER":2435.138,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2834,"VOLUME":432,"OPENINTERESTCHG":65,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":15,"OPENPRICE":2805,"ZD1_CHG":31,"SETTLEMENTPRICE":2818,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2803,"LOWESTPRICE":2787},{"OPENINTEREST":65,"HIGHESTPRICE":2857,"TURNOVER":33.88,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2857,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2812,"ZD1_CHG":40,"SETTLEMENTPRICE":2823,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2817,"LOWESTPRICE":2812},{"OPENINTEREST":123,"HIGHESTPRICE":2881,"TURNOVER":308.15,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2866,"VOLUME":54,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2841,"ZD1_CHG":21,"SETTLEMENTPRICE":2853,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2845,"LOWESTPRICE":2830},{"OPENINTEREST":527875,"HIGHESTPRICE":"","TURNOVER":2056403.262,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":380921,"OPENINTERESTCHG":6568,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":345,"HIGHESTPRICE":23420,"TURNOVER":913.38,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23420,"VOLUME":39,"OPENINTERESTCHG":-39,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":23420,"ZD1_CHG":60,"SETTLEMENTPRICE":23420,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23360,"LOWESTPRICE":23420},{"OPENINTEREST":5927,"HIGHESTPRICE":23530,"TURNOVER":41689.05,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23485,"VOLUME":1775,"OPENINTERESTCHG":-126,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":23500,"ZD1_CHG":60,"SETTLEMENTPRICE":23485,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23425,"LOWESTPRICE":23430},{"OPENINTEREST":19531,"HIGHESTPRICE":23620,"TURNOVER":187437.84,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23575,"VOLUME":7956,"OPENINTERESTCHG":574,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":23560,"ZD1_CHG":80,"SETTLEMENTPRICE":23555,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23495,"LOWESTPRICE":23495},{"OPENINTEREST":787,"HIGHESTPRICE":23665,"TURNOVER":84293.865,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23630,"VOLUME":3571,"OPENINTERESTCHG":45,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":23605,"ZD1_CHG":90,"SETTLEMENTPRICE":23605,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23540,"LOWESTPRICE":23560},{"OPENINTEREST":162,"HIGHESTPRICE":23665,"TURNOVER":1157.71,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23665,"VOLUME":49,"OPENINTERESTCHG":11,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":23620,"ZD1_CHG":95,"SETTLEMENTPRICE":23625,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23570,"LOWESTPRICE":23590},{"OPENINTEREST":64,"HIGHESTPRICE":23710,"TURNOVER":1111.43,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23620,"VOLUME":47,"OPENINTERESTCHG":-9,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":23630,"ZD1_CHG":40,"SETTLEMENTPRICE":23645,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23580,"LOWESTPRICE":23610},{"OPENINTEREST":6,"HIGHESTPRICE":23645,"TURNOVER":94.505,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23610,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":23645,"ZD1_CHG":70,"SETTLEMENTPRICE":23625,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23540,"LOWESTPRICE":23610},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23540,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23540,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":23610,"TURNOVER":23.61,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23610,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":40,"OPENPRICE":23610,"ZD1_CHG":40,"SETTLEMENTPRICE":23610,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23570,"LOWESTPRICE":23610},{"OPENINTEREST":6,"HIGHESTPRICE":23675,"TURNOVER":70.985,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23675,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":110,"OPENPRICE":23635,"ZD1_CHG":125,"SETTLEMENTPRICE":23660,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23550,"LOWESTPRICE":23635},{"OPENINTEREST":5,"HIGHESTPRICE":23680,"TURNOVER":94.67,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23680,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":110,"OPENPRICE":23655,"ZD1_CHG":125,"SETTLEMENTPRICE":23665,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23555,"LOWESTPRICE":23655},{"OPENINTEREST":3,"HIGHESTPRICE":23665,"TURNOVER":23.665,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23665,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":23665,"ZD1_CHG":65,"SETTLEMENTPRICE":23665,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23600,"LOWESTPRICE":23665},{"OPENINTEREST":26840,"HIGHESTPRICE":"","TURNOVER":316910.71,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13450,"OPENINTERESTCHG":455,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2874,"HIGHESTPRICE":961.38,"TURNOVER":11741.73,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":946.54,"VOLUME":123,"OPENINTERESTCHG":-78,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":14.32,"OPENPRICE":939.58,"ZD1_CHG":6.26,"SETTLEMENTPRICE":954.6,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":940.28,"LOWESTPRICE":939.52},{"OPENINTEREST":3357,"HIGHESTPRICE":963.88,"TURNOVER":522587.568,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":948.92,"VOLUME":5488,"OPENINTERESTCHG":-28,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9,"OPENPRICE":942.52,"ZD1_CHG":5.7,"SETTLEMENTPRICE":952.22,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":943.22,"LOWESTPRICE":939.28},{"OPENINTEREST":203559,"HIGHESTPRICE":965.1,"TURNOVER":30228276.318,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":949.94,"VOLUME":317478,"OPENINTERESTCHG":-3175,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8,"OPENPRICE":943.84,"ZD1_CHG":5.82,"SETTLEMENTPRICE":952.12,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":944.12,"LOWESTPRICE":940.32},{"OPENINTEREST":95847,"HIGHESTPRICE":967.12,"TURNOVER":4478457.38,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":952.24,"VOLUME":46902,"OPENINTERESTCHG":3727,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.58,"OPENPRICE":944.48,"ZD1_CHG":5.98,"SETTLEMENTPRICE":954.84,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":946.26,"LOWESTPRICE":942.52},{"OPENINTEREST":21745,"HIGHESTPRICE":969.6,"TURNOVER":1215302.688,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":954.06,"VOLUME":12695,"OPENINTERESTCHG":2014,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.96,"OPENPRICE":947.38,"ZD1_CHG":5.72,"SETTLEMENTPRICE":957.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":948.34,"LOWESTPRICE":944.8},{"OPENINTEREST":8733,"HIGHESTPRICE":971.5,"TURNOVER":196423.432,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":956.14,"VOLUME":2047,"OPENINTERESTCHG":84,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.76,"OPENPRICE":949.88,"ZD1_CHG":7.34,"SETTLEMENTPRICE":959.56,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":948.8,"LOWESTPRICE":947},{"OPENINTEREST":6512,"HIGHESTPRICE":973.6,"TURNOVER":83228.812,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":958.64,"VOLUME":865,"OPENINTERESTCHG":17,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.7,"OPENPRICE":951.72,"ZD1_CHG":6.16,"SETTLEMENTPRICE":962.18,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":952.48,"LOWESTPRICE":949.22},{"OPENINTEREST":1029,"HIGHESTPRICE":975.78,"TURNOVER":56320.542,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":960.16,"VOLUME":583,"OPENINTERESTCHG":52,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":11.78,"OPENPRICE":953.88,"ZD1_CHG":5.9,"SETTLEMENTPRICE":966.04,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":954.26,"LOWESTPRICE":950.98},{"OPENINTEREST":343656,"HIGHESTPRICE":"","TURNOVER":36792338.47,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":386181,"OPENINTERESTCHG":2613,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5918,"HIGHESTPRICE":16170,"TURNOVER":25570.614,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15756,"VOLUME":1068,"OPENINTERESTCHG":-44,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":418,"OPENPRICE":15570,"ZD1_CHG":213,"SETTLEMENTPRICE":15961,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15543,"LOWESTPRICE":15389},{"OPENINTEREST":22448,"HIGHESTPRICE":16225,"TURNOVER":880450.1655,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15715,"VOLUME":37004,"OPENINTERESTCHG":-1992,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":297,"OPENPRICE":15597,"ZD1_CHG":150,"SETTLEMENTPRICE":15862,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15565,"LOWESTPRICE":15516},{"OPENINTEREST":313807,"HIGHESTPRICE":16249,"TURNOVER":20133274.26,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15748,"VOLUME":846185,"OPENINTERESTCHG":-8825,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":272,"OPENPRICE":15624,"ZD1_CHG":159,"SETTLEMENTPRICE":15861,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15589,"LOWESTPRICE":15540},{"OPENINTEREST":13022,"HIGHESTPRICE":16321,"TURNOVER":1473285.5775,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15771,"VOLUME":61849,"OPENINTERESTCHG":910,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":277,"OPENPRICE":15653,"ZD1_CHG":168,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15603,"LOWESTPRICE":15559},{"OPENINTEREST":125142,"HIGHESTPRICE":16278,"TURNOVER":3179159.4255,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15779,"VOLUME":133272,"OPENINTERESTCHG":3254,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":281,"OPENPRICE":15600,"ZD1_CHG":157,"SETTLEMENTPRICE":15903,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15622,"LOWESTPRICE":15570},{"OPENINTEREST":9011,"HIGHESTPRICE":16299,"TURNOVER":268166.334,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15796,"VOLUME":11234,"OPENINTERESTCHG":452,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":266,"OPENPRICE":15666,"ZD1_CHG":149,"SETTLEMENTPRICE":15913,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15647,"LOWESTPRICE":15583},{"OPENINTEREST":33688,"HIGHESTPRICE":16300,"TURNOVER":2707075.65,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15800,"VOLUME":113360,"OPENINTERESTCHG":2029,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":288,"OPENPRICE":15698,"ZD1_CHG":168,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15632,"LOWESTPRICE":15592},{"OPENINTEREST":2703,"HIGHESTPRICE":16323,"TURNOVER":59886.5355,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15808,"VOLUME":2502,"OPENINTERESTCHG":125,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":330,"OPENPRICE":15678,"ZD1_CHG":182,"SETTLEMENTPRICE":15956,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15626,"LOWESTPRICE":15614},{"OPENINTEREST":5425,"HIGHESTPRICE":16339,"TURNOVER":95051.361,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15823,"VOLUME":3966,"OPENINTERESTCHG":-128,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":329,"OPENPRICE":15695,"ZD1_CHG":175,"SETTLEMENTPRICE":15977,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15648,"LOWESTPRICE":15633},{"OPENINTEREST":2477,"HIGHESTPRICE":16358,"TURNOVER":61935.225,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15849,"VOLUME":2579,"OPENINTERESTCHG":129,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":347,"OPENPRICE":15718,"ZD1_CHG":186,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15663,"LOWESTPRICE":15648},{"OPENINTEREST":5630,"HIGHESTPRICE":16373,"TURNOVER":145782.6795,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":6063,"OPENINTERESTCHG":-267,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":291,"OPENPRICE":15720,"ZD1_CHG":132,"SETTLEMENTPRICE":16029,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15738,"LOWESTPRICE":15662},{"OPENINTEREST":1738,"HIGHESTPRICE":16380,"TURNOVER":106410.681,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15874,"VOLUME":4430,"OPENINTERESTCHG":125,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":313,"OPENPRICE":15746,"ZD1_CHG":174,"SETTLEMENTPRICE":16013,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15700,"LOWESTPRICE":15672},{"OPENINTEREST":541009,"HIGHESTPRICE":"","TURNOVER":29136048.5085,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1223512,"OPENINTERESTCHG":-4232,"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":2919,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":2919,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2919,"LOWESTPRICE":""},{"OPENINTEREST":33783,"HIGHESTPRICE":3001,"TURNOVER":33508.046,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2999,"VOLUME":11230,"OPENINTERESTCHG":-3424,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":2969,"ZD1_CHG":21,"SETTLEMENTPRICE":2983,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2978,"LOWESTPRICE":2958},{"OPENINTEREST":2158773,"HIGHESTPRICE":3019,"TURNOVER":2513218.268,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3016,"VOLUME":837090,"OPENINTERESTCHG":-54996,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":2997,"ZD1_CHG":14,"SETTLEMENTPRICE":3002,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3002,"LOWESTPRICE":2985},{"OPENINTEREST":353142,"HIGHESTPRICE":3022,"TURNOVER":135045.742,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3020,"VOLUME":44899,"OPENINTERESTCHG":4304,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3002,"ZD1_CHG":14,"SETTLEMENTPRICE":3007,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3006,"LOWESTPRICE":2990},{"OPENINTEREST":3114,"HIGHESTPRICE":3042,"TURNOVER":381.234,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3038,"VOLUME":126,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3016,"ZD1_CHG":10,"SETTLEMENTPRICE":3025,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3028,"LOWESTPRICE":2999},{"OPENINTEREST":458109,"HIGHESTPRICE":3051,"TURNOVER":456768.285,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3046,"VOLUME":150507,"OPENINTERESTCHG":9444,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3032,"ZD1_CHG":12,"SETTLEMENTPRICE":3034,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3034,"LOWESTPRICE":3018},{"OPENINTEREST":518,"HIGHESTPRICE":3044,"TURNOVER":48.612,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3044,"VOLUME":16,"OPENINTERESTCHG":-8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3036,"ZD1_CHG":-2,"SETTLEMENTPRICE":3038,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3046,"LOWESTPRICE":3031},{"OPENINTEREST":70183,"HIGHESTPRICE":3064,"TURNOVER":29143.713,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3061,"VOLUME":9544,"OPENINTERESTCHG":4531,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3045,"ZD1_CHG":15,"SETTLEMENTPRICE":3053,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3046,"LOWESTPRICE":3037},{"OPENINTEREST":3442,"HIGHESTPRICE":3079,"TURNOVER":70.502,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3075,"VOLUME":23,"OPENINTERESTCHG":8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3055,"ZD1_CHG":13,"SETTLEMENTPRICE":3065,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3062,"LOWESTPRICE":3052},{"OPENINTEREST":23853,"HIGHESTPRICE":3083,"TURNOVER":13719.106,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":4471,"OPENINTERESTCHG":210,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3070,"ZD1_CHG":14,"SETTLEMENTPRICE":3068,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3064,"LOWESTPRICE":3058},{"OPENINTEREST":279,"HIGHESTPRICE":3090,"TURNOVER":101.701,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3088,"VOLUME":33,"OPENINTERESTCHG":-8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3076,"ZD1_CHG":10,"SETTLEMENTPRICE":3081,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3078,"LOWESTPRICE":3076},{"OPENINTEREST":295,"HIGHESTPRICE":3101,"TURNOVER":102.115,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3100,"VOLUME":33,"OPENINTERESTCHG":-11,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3086,"ZD1_CHG":12,"SETTLEMENTPRICE":3094,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3088,"LOWESTPRICE":3085},{"OPENINTEREST":3105791,"HIGHESTPRICE":"","TURNOVER":3182107.324,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1057972,"OPENINTERESTCHG":-39950,"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":3316,"TURNOVER":120.737,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3285,"VOLUME":37,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":10,"OPENPRICE":3316,"ZD1_CHG":32,"SETTLEMENTPRICE":3263,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3253,"LOWESTPRICE":3215},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3325,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3325,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3308,"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":120.737,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":37,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":480,"HIGHESTPRICE":3200,"TURNOVER":96,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":30,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3200,"ZD1_CHG":25,"SETTLEMENTPRICE":3200,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3175,"LOWESTPRICE":3200},{"OPENINTEREST":14466,"HIGHESTPRICE":3219,"TURNOVER":6332.232,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3218,"VOLUME":1974,"OPENINTERESTCHG":-253,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3202,"ZD1_CHG":6,"SETTLEMENTPRICE":3207,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3212,"LOWESTPRICE":3196},{"OPENINTEREST":1462355,"HIGHESTPRICE":3248,"TURNOVER":1149923.205,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3244,"VOLUME":355591,"OPENINTERESTCHG":-44034,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3228,"ZD1_CHG":7,"SETTLEMENTPRICE":3233,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3237,"LOWESTPRICE":3222},{"OPENINTEREST":374828,"HIGHESTPRICE":3247,"TURNOVER":135825.688,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3243,"VOLUME":41986,"OPENINTERESTCHG":-3036,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3242,"ZD1_CHG":5,"SETTLEMENTPRICE":3235,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3238,"LOWESTPRICE":3224},{"OPENINTEREST":1188,"HIGHESTPRICE":3253,"TURNOVER":139.244,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3249,"VOLUME":43,"OPENINTERESTCHG":-14,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3233,"ZD1_CHG":-1,"SETTLEMENTPRICE":3238,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3250,"LOWESTPRICE":3233},{"OPENINTEREST":250107,"HIGHESTPRICE":3265,"TURNOVER":178386.547,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3258,"VOLUME":54819,"OPENINTERESTCHG":16980,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3248,"ZD1_CHG":6,"SETTLEMENTPRICE":3254,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3252,"LOWESTPRICE":3238},{"OPENINTEREST":183,"HIGHESTPRICE":3278,"TURNOVER":91.437,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3274,"VOLUME":28,"OPENINTERESTCHG":-7,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3257,"ZD1_CHG":13,"SETTLEMENTPRICE":3265,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3261,"LOWESTPRICE":3257},{"OPENINTEREST":933,"HIGHESTPRICE":3278,"TURNOVER":428.219,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3275,"VOLUME":131,"OPENINTERESTCHG":-13,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3262,"ZD1_CHG":7,"SETTLEMENTPRICE":3268,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3268,"LOWESTPRICE":3257},{"OPENINTEREST":80,"HIGHESTPRICE":3285,"TURNOVER":13.12,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3282,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3279,"ZD1_CHG":11,"SETTLEMENTPRICE":3280,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3271,"LOWESTPRICE":3274},{"OPENINTEREST":4649,"HIGHESTPRICE":3278,"TURNOVER":2174.622,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3278,"VOLUME":665,"OPENINTERESTCHG":307,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3257,"ZD1_CHG":12,"SETTLEMENTPRICE":3270,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3266,"LOWESTPRICE":3254},{"OPENINTEREST":8,"HIGHESTPRICE":3273,"TURNOVER":3.273,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3273,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3273,"ZD1_CHG":-2,"SETTLEMENTPRICE":3273,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3275,"LOWESTPRICE":3273},{"OPENINTEREST":16,"HIGHESTPRICE":3286,"TURNOVER":3.286,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3286,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3286,"ZD1_CHG":9,"SETTLEMENTPRICE":3286,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3277,"LOWESTPRICE":3286},{"OPENINTEREST":2109293,"HIGHESTPRICE":"","TURNOVER":1473416.873,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":455273,"OPENINTERESTCHG":-30100,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3948,"HIGHESTPRICE":14560,"TURNOVER":2087.19,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14490,"VOLUME":288,"OPENINTERESTCHG":24,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14560,"ZD1_CHG":-80,"SETTLEMENTPRICE":14490,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14570,"LOWESTPRICE":14430},{"OPENINTEREST":33603,"HIGHESTPRICE":14550,"TURNOVER":247118.9625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":34094,"OPENINTERESTCHG":-5836,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":14515,"ZD1_CHG":-70,"SETTLEMENTPRICE":14495,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14430},{"OPENINTEREST":93273,"HIGHESTPRICE":14580,"TURNOVER":1007993.67,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14525,"VOLUME":138910,"OPENINTERESTCHG":10576,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-110,"OPENPRICE":14560,"ZD1_CHG":-95,"SETTLEMENTPRICE":14510,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14620,"LOWESTPRICE":14455},{"OPENINTEREST":7051,"HIGHESTPRICE":14570,"TURNOVER":38457.655,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14520,"VOLUME":5301,"OPENINTERESTCHG":261,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14565,"ZD1_CHG":-85,"SETTLEMENTPRICE":14505,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14605,"LOWESTPRICE":14460},{"OPENINTEREST":936,"HIGHESTPRICE":14570,"TURNOVER":6216.2025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":856,"OPENINTERESTCHG":32,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14560,"ZD1_CHG":-80,"SETTLEMENTPRICE":14520,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14620,"LOWESTPRICE":14475},{"OPENINTEREST":1294,"HIGHESTPRICE":14575,"TURNOVER":2554.82,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14525,"VOLUME":352,"OPENINTERESTCHG":-11,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14575,"ZD1_CHG":-90,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14615,"LOWESTPRICE":14465},{"OPENINTEREST":109,"HIGHESTPRICE":14595,"TURNOVER":130.8775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":18,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":14595,"ZD1_CHG":-40,"SETTLEMENTPRICE":14540,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14505},{"OPENINTEREST":135,"HIGHESTPRICE":14575,"TURNOVER":167.235,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":23,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":14575,"ZD1_CHG":-60,"SETTLEMENTPRICE":14540,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14615,"LOWESTPRICE":14505},{"OPENINTEREST":63,"HIGHESTPRICE":14560,"TURNOVER":101.7725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14550,"VOLUME":14,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14560,"ZD1_CHG":-85,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14635,"LOWESTPRICE":14520},{"OPENINTEREST":224,"HIGHESTPRICE":14625,"TURNOVER":87.3825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14515,"VOLUME":12,"OPENINTERESTCHG":-7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14625,"ZD1_CHG":-145,"SETTLEMENTPRICE":14560,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14660,"LOWESTPRICE":14510},{"OPENINTEREST":29,"HIGHESTPRICE":14560,"TURNOVER":21.8225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14525,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-90,"OPENPRICE":14560,"ZD1_CHG":-110,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14635,"LOWESTPRICE":14525},{"OPENINTEREST":17,"HIGHESTPRICE":14610,"TURNOVER":36.4275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14560,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":14610,"ZD1_CHG":-75,"SETTLEMENTPRICE":14570,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14635,"LOWESTPRICE":14540},{"OPENINTEREST":140682,"HIGHESTPRICE":"","TURNOVER":1304974.0175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":179876,"OPENINTERESTCHG":5034,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30104,"HIGHESTPRICE":564.7,"TURNOVER":6126990.78,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":563.8,"VOLUME":111220,"OPENINTERESTCHG":498,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.7,"OPENPRICE":540,"ZD1_CHG":31.7,"SETTLEMENTPRICE":550.8,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":532.1,"LOWESTPRICE":537.9},{"OPENINTEREST":27315,"HIGHESTPRICE":557.6,"TURNOVER":2602068.57,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556.6,"VOLUME":47852,"OPENINTERESTCHG":2851,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21,"OPENPRICE":531.4,"ZD1_CHG":33.9,"SETTLEMENTPRICE":543.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":522.7,"LOWESTPRICE":529.8},{"OPENINTEREST":11185,"HIGHESTPRICE":550.8,"TURNOVER":443305.18,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":549.5,"VOLUME":8250,"OPENINTERESTCHG":116,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":20,"OPENPRICE":526.2,"ZD1_CHG":32.2,"SETTLEMENTPRICE":537.3,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":517.3,"LOWESTPRICE":524.5},{"OPENINTEREST":8601,"HIGHESTPRICE":547,"TURNOVER":193845.9,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":546,"VOLUME":3629,"OPENINTERESTCHG":338,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":20.6,"OPENPRICE":523.5,"ZD1_CHG":32.5,"SETTLEMENTPRICE":534.1,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":513.5,"LOWESTPRICE":521.3},{"OPENINTEREST":3003,"HIGHESTPRICE":543.1,"TURNOVER":65743.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":542.7,"VOLUME":1235,"OPENINTERESTCHG":161,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":20.5,"OPENPRICE":520.1,"ZD1_CHG":30.9,"SETTLEMENTPRICE":532.3,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":511.8,"LOWESTPRICE":518.5},{"OPENINTEREST":619,"HIGHESTPRICE":538.1,"TURNOVER":5409.63,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537.7,"VOLUME":103,"OPENINTERESTCHG":-13,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.9,"OPENPRICE":514.4,"ZD1_CHG":30.4,"SETTLEMENTPRICE":525.2,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":507.3,"LOWESTPRICE":514.4},{"OPENINTEREST":977,"HIGHESTPRICE":535.9,"TURNOVER":14670.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":535.5,"VOLUME":278,"OPENINTERESTCHG":-37,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21.2,"OPENPRICE":513.6,"ZD1_CHG":29,"SETTLEMENTPRICE":527.7,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":506.5,"LOWESTPRICE":513.6},{"OPENINTEREST":49,"HIGHESTPRICE":532,"TURNOVER":523.31,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.4,"OPENPRICE":509.6,"ZD1_CHG":31.1,"SETTLEMENTPRICE":523.3,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":500.9,"LOWESTPRICE":509.6},{"OPENINTEREST":131,"HIGHESTPRICE":528.4,"TURNOVER":205.04,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.4,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.6,"OPENPRICE":506.8,"ZD1_CHG":25.4,"SETTLEMENTPRICE":512.6,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":503,"LOWESTPRICE":506.8},{"OPENINTEREST":212,"HIGHESTPRICE":525,"TURNOVER":313.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":23.8,"OPENPRICE":519,"ZD1_CHG":26.6,"SETTLEMENTPRICE":522.2,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":498.4,"LOWESTPRICE":519},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18,"OPENPRICE":"","ZD1_CHG":18,"SETTLEMENTPRICE":515,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":497,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":513,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.4,"OPENPRICE":"","ZD1_CHG":17.4,"SETTLEMENTPRICE":513,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":495.6,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":521.7,"TURNOVER":156.15,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.3,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21.2,"OPENPRICE":521.7,"ZD1_CHG":21,"SETTLEMENTPRICE":520.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":499.3,"LOWESTPRICE":519.5},{"OPENINTEREST":130,"HIGHESTPRICE":514.9,"TURNOVER":409.53,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.3,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.4,"OPENPRICE":507,"ZD1_CHG":12.8,"SETTLEMENTPRICE":511.9,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":501.5,"LOWESTPRICE":507},{"OPENINTEREST":94,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.5,"OPENPRICE":"","ZD1_CHG":11.5,"SETTLEMENTPRICE":510.8,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":499.3,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":515.2,"TURNOVER":153.15,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.3,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.7,"OPENPRICE":506,"ZD1_CHG":11.5,"SETTLEMENTPRICE":510.5,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":498.8,"LOWESTPRICE":506},{"OPENINTEREST":65,"HIGHESTPRICE":507,"TURNOVER":151.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.4,"OPENPRICE":505.5,"ZD1_CHG":11.4,"SETTLEMENTPRICE":506,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":495.6,"LOWESTPRICE":505.5},{"OPENINTEREST":51,"HIGHESTPRICE":510,"TURNOVER":203.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.3,"OPENPRICE":505,"ZD1_CHG":12.5,"SETTLEMENTPRICE":507.8,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":497.5,"LOWESTPRICE":505},{"OPENINTEREST":104,"HIGHESTPRICE":505.3,"TURNOVER":101.03,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505.3,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.2,"OPENPRICE":505,"ZD1_CHG":7.4,"SETTLEMENTPRICE":505.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":497.9,"LOWESTPRICE":505},{"OPENINTEREST":77,"HIGHESTPRICE":512,"TURNOVER":101.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.8,"OPENPRICE":505,"ZD1_CHG":16.3,"SETTLEMENTPRICE":508.5,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":495.7,"LOWESTPRICE":505},{"OPENINTEREST":82795,"HIGHESTPRICE":"","TURNOVER":9454352.15,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":172612,"OPENINTERESTCHG":3916,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":27122,"HIGHESTPRICE":4894,"TURNOVER":366326.281,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4868,"VOLUME":76985,"OPENINTERESTCHG":-2192,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":181,"OPENPRICE":4657,"ZD1_CHG":291,"SETTLEMENTPRICE":4758,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4577,"LOWESTPRICE":4628},{"OPENINTEREST":55416,"HIGHESTPRICE":4719,"TURNOVER":363625.87,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4699,"VOLUME":79244,"OPENINTERESTCHG":15483,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":189,"OPENPRICE":4467,"ZD1_CHG":300,"SETTLEMENTPRICE":4588,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4399,"LOWESTPRICE":4452},{"OPENINTEREST":34482,"HIGHESTPRICE":4534,"TURNOVER":101909.995,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4516,"VOLUME":23055,"OPENINTERESTCHG":6166,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":168,"OPENPRICE":4302,"ZD1_CHG":264,"SETTLEMENTPRICE":4420,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4252,"LOWESTPRICE":4302},{"OPENINTEREST":3448,"HIGHESTPRICE":4360,"TURNOVER":17226.284,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4349,"VOLUME":4048,"OPENINTERESTCHG":564,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":145,"OPENPRICE":4165,"ZD1_CHG":239,"SETTLEMENTPRICE":4255,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4110,"LOWESTPRICE":4149},{"OPENINTEREST":1551,"HIGHESTPRICE":4210,"TURNOVER":4942.443,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4202,"VOLUME":1199,"OPENINTERESTCHG":306,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":125,"OPENPRICE":4027,"ZD1_CHG":205,"SETTLEMENTPRICE":4122,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3997,"LOWESTPRICE":4016},{"OPENINTEREST":247,"HIGHESTPRICE":4076,"TURNOVER":767.57,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4076,"VOLUME":191,"OPENINTERESTCHG":135,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":145,"OPENPRICE":3902,"ZD1_CHG":203,"SETTLEMENTPRICE":4018,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3873,"LOWESTPRICE":3902},{"OPENINTEREST":88,"HIGHESTPRICE":4013,"TURNOVER":149.938,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4013,"VOLUME":38,"OPENINTERESTCHG":7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":127,"OPENPRICE":3885,"ZD1_CHG":195,"SETTLEMENTPRICE":3945,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3818,"LOWESTPRICE":3885},{"OPENINTEREST":27,"HIGHESTPRICE":3929,"TURNOVER":15.525,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3929,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":112,"OPENPRICE":3860,"ZD1_CHG":160,"SETTLEMENTPRICE":3881,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3769,"LOWESTPRICE":3860},{"OPENINTEREST":69,"HIGHESTPRICE":4003,"TURNOVER":31.552,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3929,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":124,"OPENPRICE":3914,"ZD1_CHG":109,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3820,"LOWESTPRICE":3914},{"OPENINTEREST":29,"HIGHESTPRICE":4005,"TURNOVER":78.456,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3905,"VOLUME":20,"OPENINTERESTCHG":13,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":165,"OPENPRICE":3801,"ZD1_CHG":148,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3757,"LOWESTPRICE":3801},{"OPENINTEREST":19,"HIGHESTPRICE":3918,"TURNOVER":15.563,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3918,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":109,"OPENPRICE":3843,"ZD1_CHG":137,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3781,"LOWESTPRICE":3843},{"OPENINTEREST":14,"HIGHESTPRICE":3882,"TURNOVER":15.43,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3876,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":120,"OPENPRICE":3816,"ZD1_CHG":139,"SETTLEMENTPRICE":3857,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3737,"LOWESTPRICE":3816},{"OPENINTEREST":122512,"HIGHESTPRICE":"","TURNOVER":855104.907,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":184800,"OPENINTERESTCHG":20482,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":133397,"HIGHESTPRICE":3749,"TURNOVER":2169509.254,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3736,"VOLUME":596050,"OPENINTERESTCHG":6325,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":131,"OPENPRICE":3561,"ZD1_CHG":228,"SETTLEMENTPRICE":3639,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3508,"LOWESTPRICE":3550},{"OPENINTEREST":47601,"HIGHESTPRICE":3600,"TURNOVER":225664.767,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3593,"VOLUME":64292,"OPENINTERESTCHG":3005,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":118,"OPENPRICE":3458,"ZD1_CHG":202,"SETTLEMENTPRICE":3509,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3391,"LOWESTPRICE":3421},{"OPENINTEREST":181995,"HIGHESTPRICE":3509,"TURNOVER":801907.069,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3500,"VOLUME":234432,"OPENINTERESTCHG":8471,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":115,"OPENPRICE":3351,"ZD1_CHG":195,"SETTLEMENTPRICE":3420,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3338},{"OPENINTEREST":43290,"HIGHESTPRICE":3411,"TURNOVER":65425.841,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3405,"VOLUME":19633,"OPENINTERESTCHG":976,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":117,"OPENPRICE":3288,"ZD1_CHG":190,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3215,"LOWESTPRICE":3248},{"OPENINTEREST":57797,"HIGHESTPRICE":3345,"TURNOVER":163963.732,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3337,"VOLUME":50187,"OPENINTERESTCHG":1108,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":122,"OPENPRICE":3200,"ZD1_CHG":192,"SETTLEMENTPRICE":3267,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3145,"LOWESTPRICE":3179},{"OPENINTEREST":1221,"HIGHESTPRICE":3293,"TURNOVER":1478.384,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3293,"VOLUME":460,"OPENINTERESTCHG":-52,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":118,"OPENPRICE":3145,"ZD1_CHG":198,"SETTLEMENTPRICE":3213,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3095,"LOWESTPRICE":3134},{"OPENINTEREST":3232,"HIGHESTPRICE":3250,"TURNOVER":9551.253,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3247,"VOLUME":3009,"OPENINTERESTCHG":35,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":117,"OPENPRICE":3103,"ZD1_CHG":190,"SETTLEMENTPRICE":3174,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3057,"LOWESTPRICE":3089},{"OPENINTEREST":302,"HIGHESTPRICE":3229,"TURNOVER":289.929,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3210,"VOLUME":92,"OPENINTERESTCHG":-6,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":111,"OPENPRICE":3076,"ZD1_CHG":170,"SETTLEMENTPRICE":3151,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3040,"LOWESTPRICE":3066},{"OPENINTEREST":3727,"HIGHESTPRICE":3198,"TURNOVER":6919.693,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3191,"VOLUME":2214,"OPENINTERESTCHG":191,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":106,"OPENPRICE":3053,"ZD1_CHG":172,"SETTLEMENTPRICE":3125,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3019,"LOWESTPRICE":3048},{"OPENINTEREST":485,"HIGHESTPRICE":3182,"TURNOVER":722.474,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3182,"VOLUME":232,"OPENINTERESTCHG":-46,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":104,"OPENPRICE":3039,"ZD1_CHG":172,"SETTLEMENTPRICE":3114,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3010,"LOWESTPRICE":3036},{"OPENINTEREST":797,"HIGHESTPRICE":3153,"TURNOVER":1653.035,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":534,"OPENINTERESTCHG":10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":96,"OPENPRICE":3033,"ZD1_CHG":148,"SETTLEMENTPRICE":3095,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2999,"LOWESTPRICE":3027},{"OPENINTEREST":209,"HIGHESTPRICE":3131,"TURNOVER":474.944,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3127,"VOLUME":155,"OPENINTERESTCHG":18,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":75,"OPENPRICE":3019,"ZD1_CHG":138,"SETTLEMENTPRICE":3064,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2989,"LOWESTPRICE":3006},{"OPENINTEREST":474053,"HIGHESTPRICE":"","TURNOVER":3447560.375,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":971290,"OPENINTERESTCHG":20035,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1132,"HIGHESTPRICE":4480,"TURNOVER":85.078,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4479,"VOLUME":19,"OPENINTERESTCHG":-19,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":4450,"ZD1_CHG":10,"SETTLEMENTPRICE":4477,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4469,"LOWESTPRICE":4450},{"OPENINTEREST":146946,"HIGHESTPRICE":4308,"TURNOVER":901536.219,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4308,"VOLUME":212496,"OPENINTERESTCHG":-2579,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":68,"OPENPRICE":4221,"ZD1_CHG":134,"SETTLEMENTPRICE":4242,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4174,"LOWESTPRICE":4200},{"OPENINTEREST":235021,"HIGHESTPRICE":4156,"TURNOVER":601458.271,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4155,"VOLUME":147344,"OPENINTERESTCHG":21302,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":72,"OPENPRICE":4060,"ZD1_CHG":145,"SETTLEMENTPRICE":4082,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4010,"LOWESTPRICE":4038},{"OPENINTEREST":91082,"HIGHESTPRICE":3977,"TURNOVER":148953.501,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3974,"VOLUME":37977,"OPENINTERESTCHG":4053,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":69,"OPENPRICE":3912,"ZD1_CHG":121,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3853,"LOWESTPRICE":3876},{"OPENINTEREST":78895,"HIGHESTPRICE":3812,"TURNOVER":125186.128,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3806,"VOLUME":33271,"OPENINTERESTCHG":6284,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":60,"OPENPRICE":3730,"ZD1_CHG":104,"SETTLEMENTPRICE":3762,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3702,"LOWESTPRICE":3725},{"OPENINTEREST":8893,"HIGHESTPRICE":3690,"TURNOVER":22366.997,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3685,"VOLUME":6137,"OPENINTERESTCHG":1181,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":52,"OPENPRICE":3627,"ZD1_CHG":93,"SETTLEMENTPRICE":3644,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3592,"LOWESTPRICE":3610},{"OPENINTEREST":1444,"HIGHESTPRICE":3671,"TURNOVER":2632.219,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3666,"VOLUME":726,"OPENINTERESTCHG":241,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":40,"OPENPRICE":3609,"ZD1_CHG":81,"SETTLEMENTPRICE":3625,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3585,"LOWESTPRICE":3594},{"OPENINTEREST":848,"HIGHESTPRICE":3673,"TURNOVER":589.126,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3669,"VOLUME":162,"OPENINTERESTCHG":52,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":53,"OPENPRICE":3611,"ZD1_CHG":86,"SETTLEMENTPRICE":3636,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3583,"LOWESTPRICE":3598},{"OPENINTEREST":189,"HIGHESTPRICE":3672,"TURNOVER":72.636,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3659,"VOLUME":20,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":45,"OPENPRICE":3626,"ZD1_CHG":73,"SETTLEMENTPRICE":3631,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3586,"LOWESTPRICE":3601},{"OPENINTEREST":209,"HIGHESTPRICE":3667,"TURNOVER":127.067,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3657,"VOLUME":35,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":41,"OPENPRICE":3602,"ZD1_CHG":68,"SETTLEMENTPRICE":3630,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3589,"LOWESTPRICE":3602},{"OPENINTEREST":1081,"HIGHESTPRICE":3670,"TURNOVER":1156.671,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3670,"VOLUME":319,"OPENINTERESTCHG":143,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":41,"OPENPRICE":3603,"ZD1_CHG":86,"SETTLEMENTPRICE":3625,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3584,"LOWESTPRICE":3598},{"OPENINTEREST":8,"HIGHESTPRICE":3612,"TURNOVER":7.196,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3612,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":3584,"ZD1_CHG":28,"SETTLEMENTPRICE":3598,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3584,"LOWESTPRICE":3584},{"OPENINTEREST":298,"HIGHESTPRICE":3579,"TURNOVER":128.385,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3579,"VOLUME":36,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":19,"OPENPRICE":3543,"ZD1_CHG":32,"SETTLEMENTPRICE":3566,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3547,"LOWESTPRICE":3543},{"OPENINTEREST":409,"HIGHESTPRICE":3496,"TURNOVER":114.813,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3493,"VOLUME":33,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3456,"ZD1_CHG":32,"SETTLEMENTPRICE":3479,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3461,"LOWESTPRICE":3456},{"OPENINTEREST":69,"HIGHESTPRICE":3490,"TURNOVER":24.364,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3490,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":24,"OPENPRICE":3469,"ZD1_CHG":34,"SETTLEMENTPRICE":3480,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3456,"LOWESTPRICE":3469},{"OPENINTEREST":56,"HIGHESTPRICE":3500,"TURNOVER":17.427,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3500,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":3466,"ZD1_CHG":35,"SETTLEMENTPRICE":3485,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3465,"LOWESTPRICE":3466},{"OPENINTEREST":566580,"HIGHESTPRICE":"","TURNOVER":1804456.098,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":438589,"OPENINTERESTCHG":30651,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":938,"HIGHESTPRICE":13135,"TURNOVER":13.135,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13135,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":170,"OPENPRICE":13135,"ZD1_CHG":170,"SETTLEMENTPRICE":13135,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12965,"LOWESTPRICE":13135},{"OPENINTEREST":31611,"HIGHESTPRICE":13210,"TURNOVER":690134.2275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13190,"VOLUME":105249,"OPENINTERESTCHG":-235,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":135,"OPENPRICE":13100,"ZD1_CHG":215,"SETTLEMENTPRICE":13110,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12975,"LOWESTPRICE":13020},{"OPENINTEREST":69855,"HIGHESTPRICE":13185,"TURNOVER":379545.435,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13175,"VOLUME":58100,"OPENINTERESTCHG":4237,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":110,"OPENPRICE":13055,"ZD1_CHG":220,"SETTLEMENTPRICE":13065,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12955,"LOWESTPRICE":12980},{"OPENINTEREST":20494,"HIGHESTPRICE":13115,"TURNOVER":45348.1175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13100,"VOLUME":6973,"OPENINTERESTCHG":489,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":110,"OPENPRICE":13005,"ZD1_CHG":205,"SETTLEMENTPRICE":13005,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12895,"LOWESTPRICE":12910},{"OPENINTEREST":733,"HIGHESTPRICE":13065,"TURNOVER":1881.195,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13050,"VOLUME":290,"OPENINTERESTCHG":64,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":85,"OPENPRICE":13020,"ZD1_CHG":165,"SETTLEMENTPRICE":12970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12885,"LOWESTPRICE":12920},{"OPENINTEREST":6327,"HIGHESTPRICE":13035,"TURNOVER":21556.49,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13020,"VOLUME":3328,"OPENINTERESTCHG":-327,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":125,"OPENPRICE":12975,"ZD1_CHG":195,"SETTLEMENTPRICE":12950,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12825,"LOWESTPRICE":12860},{"OPENINTEREST":53,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12935,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":135,"OPENPRICE":"","ZD1_CHG":135,"SETTLEMENTPRICE":12935,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12800,"LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12930,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":135,"OPENPRICE":"","ZD1_CHG":135,"SETTLEMENTPRICE":12930,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12795,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":12925,"TURNOVER":32.2025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12925,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":95,"OPENPRICE":12850,"ZD1_CHG":140,"SETTLEMENTPRICE":12880,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12785,"LOWESTPRICE":12850},{"OPENINTEREST":276,"HIGHESTPRICE":13000,"TURNOVER":122.7675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13000,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":12880,"ZD1_CHG":150,"SETTLEMENTPRICE":12920,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12850,"LOWESTPRICE":12855},{"OPENINTEREST":11,"HIGHESTPRICE":12885,"TURNOVER":6.4425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12885,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":12885,"ZD1_CHG":30,"SETTLEMENTPRICE":12885,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12855,"LOWESTPRICE":12885},{"OPENINTEREST":9,"HIGHESTPRICE":13110,"TURNOVER":19.5325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13110,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":13035,"ZD1_CHG":115,"SETTLEMENTPRICE":13020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12995,"LOWESTPRICE":12920},{"OPENINTEREST":130404,"HIGHESTPRICE":"","TURNOVER":1138659.545,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":173970,"OPENINTERESTCHG":4231,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":165,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16880,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16880,"LOWESTPRICE":""},{"OPENINTEREST":58743,"HIGHESTPRICE":17005,"TURNOVER":1723329.41,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16960,"VOLUME":101772,"OPENINTERESTCHG":-4082,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":30,"OPENPRICE":16905,"ZD1_CHG":60,"SETTLEMENTPRICE":16930,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16900,"LOWESTPRICE":16860},{"OPENINTEREST":276,"HIGHESTPRICE":17020,"TURNOVER":2170.085,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16975,"VOLUME":128,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":35,"OPENPRICE":16895,"ZD1_CHG":60,"SETTLEMENTPRICE":16950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16915,"LOWESTPRICE":16880},{"OPENINTEREST":4914,"HIGHESTPRICE":17040,"TURNOVER":31908.075,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16985,"VOLUME":1880,"OPENINTERESTCHG":234,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":40,"OPENPRICE":16940,"ZD1_CHG":55,"SETTLEMENTPRICE":16970,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16930,"LOWESTPRICE":16895},{"OPENINTEREST":95481,"HIGHESTPRICE":17940,"TURNOVER":1649075.485,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17875,"VOLUME":92303,"OPENINTERESTCHG":4859,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":25,"OPENPRICE":17830,"ZD1_CHG":35,"SETTLEMENTPRICE":17865,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17840,"LOWESTPRICE":17795},{"OPENINTEREST":129,"HIGHESTPRICE":17895,"TURNOVER":625.5,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17885,"VOLUME":35,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":40,"OPENPRICE":17890,"ZD1_CHG":55,"SETTLEMENTPRICE":17870,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17830,"LOWESTPRICE":17810},{"OPENINTEREST":43,"HIGHESTPRICE":17900,"TURNOVER":143.105,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17885,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":17890,"ZD1_CHG":60,"SETTLEMENTPRICE":17885,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17825,"LOWESTPRICE":17870},{"OPENINTEREST":8739,"HIGHESTPRICE":17915,"TURNOVER":43136.54,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17855,"VOLUME":2415,"OPENINTERESTCHG":328,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":15,"OPENPRICE":17830,"ZD1_CHG":10,"SETTLEMENTPRICE":17860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17845,"LOWESTPRICE":17795},{"OPENINTEREST":45,"HIGHESTPRICE":17905,"TURNOVER":125.305,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17885,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":50,"OPENPRICE":17905,"ZD1_CHG":35,"SETTLEMENTPRICE":17900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17850,"LOWESTPRICE":17885},{"OPENINTEREST":30,"HIGHESTPRICE":17855,"TURNOVER":17.855,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17855,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":55,"OPENPRICE":17855,"ZD1_CHG":55,"SETTLEMENTPRICE":17855,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17800,"LOWESTPRICE":17855},{"OPENINTEREST":168565,"HIGHESTPRICE":"","TURNOVER":3450531.36,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":198549,"OPENINTERESTCHG":1339,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":500,"HIGHESTPRICE":14700,"TURNOVER":1171.5,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14700,"VOLUME":80,"OPENINTERESTCHG":-20,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":40,"OPENPRICE":14630,"ZD1_CHG":100,"SETTLEMENTPRICE":14640,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14620},{"OPENINTEREST":10897,"HIGHESTPRICE":14830,"TURNOVER":203799.96,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14765,"VOLUME":13807,"OPENINTERESTCHG":-1475,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":14760,"ZD1_CHG":30,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14735,"LOWESTPRICE":14680},{"OPENINTEREST":42968,"HIGHESTPRICE":14895,"TURNOVER":703758.87,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14835,"VOLUME":47465,"OPENINTERESTCHG":354,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":14800,"ZD1_CHG":30,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14805,"LOWESTPRICE":14745},{"OPENINTEREST":24170,"HIGHESTPRICE":15085,"TURNOVER":166152.105,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15030,"VOLUME":11068,"OPENINTERESTCHG":850,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":14990,"ZD1_CHG":45,"SETTLEMENTPRICE":15010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14985,"LOWESTPRICE":14930},{"OPENINTEREST":16771,"HIGHESTPRICE":15060,"TURNOVER":36475.21,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15015,"VOLUME":2433,"OPENINTERESTCHG":433,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":15,"OPENPRICE":14965,"ZD1_CHG":40,"SETTLEMENTPRICE":14990,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14975,"LOWESTPRICE":14910},{"OPENINTEREST":20303,"HIGHESTPRICE":15055,"TURNOVER":43602.59,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14980,"VOLUME":2911,"OPENINTERESTCHG":403,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":15,"OPENPRICE":14960,"ZD1_CHG":20,"SETTLEMENTPRICE":14975,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14960,"LOWESTPRICE":14890},{"OPENINTEREST":11,"HIGHESTPRICE":15025,"TURNOVER":30.01,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14985,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":35,"OPENPRICE":15025,"ZD1_CHG":15,"SETTLEMENTPRICE":15005,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14970,"LOWESTPRICE":14985},{"OPENINTEREST":13,"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":75,"OPENPRICE":15030,"ZD1_CHG":75,"SETTLEMENTPRICE":15030,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14955,"LOWESTPRICE":15030},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15025,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15025,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15025,"LOWESTPRICE":""},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14985,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":"","ZD1_CHG":25,"SETTLEMENTPRICE":14985,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14960,"LOWESTPRICE":""},{"OPENINTEREST":17,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15065,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15065,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15065,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15100,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15100,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15100,"LOWESTPRICE":""},{"OPENINTEREST":115694,"HIGHESTPRICE":"","TURNOVER":1155005.275,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":77767,"OPENINTERESTCHG":545,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":106,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4500,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4500,"LOWESTPRICE":""},{"OPENINTEREST":153127,"HIGHESTPRICE":4632,"TURNOVER":1094687.272,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4558,"VOLUME":237911,"OPENINTERESTCHG":-34,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-56,"OPENPRICE":4630,"ZD1_CHG":-98,"SETTLEMENTPRICE":4600,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4656,"LOWESTPRICE":4556},{"OPENINTEREST":564,"HIGHESTPRICE":4644,"TURNOVER":1388.194,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4592,"VOLUME":301,"OPENINTERESTCHG":171,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4630,"ZD1_CHG":-68,"SETTLEMENTPRICE":4610,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4660,"LOWESTPRICE":4582},{"OPENINTEREST":322767,"HIGHESTPRICE":4640,"TURNOVER":1062311.882,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4572,"VOLUME":230496,"OPENINTERESTCHG":52998,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4632,"ZD1_CHG":-86,"SETTLEMENTPRICE":4608,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4658,"LOWESTPRICE":4570},{"OPENINTEREST":3676,"HIGHESTPRICE":4660,"TURNOVER":7461.432,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4602,"VOLUME":1612,"OPENINTERESTCHG":1023,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4660,"ZD1_CHG":-74,"SETTLEMENTPRICE":4628,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4676,"LOWESTPRICE":4602},{"OPENINTEREST":101985,"HIGHESTPRICE":4870,"TURNOVER":218256.234,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4810,"VOLUME":45090,"OPENINTERESTCHG":12378,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4862,"ZD1_CHG":-78,"SETTLEMENTPRICE":4840,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4888,"LOWESTPRICE":4808},{"OPENINTEREST":60,"HIGHESTPRICE":4878,"TURNOVER":63.108,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4846,"VOLUME":13,"OPENINTERESTCHG":9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":4878,"ZD1_CHG":-50,"SETTLEMENTPRICE":4854,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4896,"LOWESTPRICE":4846},{"OPENINTEREST":2448,"HIGHESTPRICE":4890,"TURNOVER":2323.036,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4840,"VOLUME":478,"OPENINTERESTCHG":230,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-56,"OPENPRICE":4886,"ZD1_CHG":-74,"SETTLEMENTPRICE":4858,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4914,"LOWESTPRICE":4840},{"OPENINTEREST":188,"HIGHESTPRICE":4900,"TURNOVER":58.626,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4870,"VOLUME":12,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4900,"ZD1_CHG":-50,"SETTLEMENTPRICE":4884,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4920,"LOWESTPRICE":4870},{"OPENINTEREST":5088,"HIGHESTPRICE":4916,"TURNOVER":11355.744,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4860,"VOLUME":2323,"OPENINTERESTCHG":780,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4910,"ZD1_CHG":-78,"SETTLEMENTPRICE":4888,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4938,"LOWESTPRICE":4860},{"OPENINTEREST":94,"HIGHESTPRICE":4920,"TURNOVER":44.094,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4880,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-52,"OPENPRICE":4920,"ZD1_CHG":-70,"SETTLEMENTPRICE":4898,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4950,"LOWESTPRICE":4880},{"OPENINTEREST":294,"HIGHESTPRICE":4932,"TURNOVER":794.418,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4886,"VOLUME":162,"OPENINTERESTCHG":119,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4930,"ZD1_CHG":-66,"SETTLEMENTPRICE":4902,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4952,"LOWESTPRICE":4886},{"OPENINTEREST":590397,"HIGHESTPRICE":"","TURNOVER":2398744.04,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":518407,"OPENINTERESTCHG":67668,"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":3844,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3844,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3844,"LOWESTPRICE":""},{"OPENINTEREST":5330,"HIGHESTPRICE":3894,"TURNOVER":56618.096,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3836,"VOLUME":3648,"OPENINTERESTCHG":-38,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3892,"ZD1_CHG":-54,"SETTLEMENTPRICE":3880,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3836},{"OPENINTEREST":19813,"HIGHESTPRICE":3898,"TURNOVER":113814.576,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3848,"VOLUME":7320,"OPENINTERESTCHG":258,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3894,"ZD1_CHG":-48,"SETTLEMENTPRICE":3886,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3896,"LOWESTPRICE":3848},{"OPENINTEREST":354,"HIGHESTPRICE":3908,"TURNOVER":43984.784,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3866,"VOLUME":2819,"OPENINTERESTCHG":26,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3902,"ZD1_CHG":-44,"SETTLEMENTPRICE":3900,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3910,"LOWESTPRICE":3864},{"OPENINTEREST":76,"HIGHESTPRICE":3916,"TURNOVER":171.504,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-24,"OPENPRICE":3916,"ZD1_CHG":-32,"SETTLEMENTPRICE":3896,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3884},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-60,"OPENPRICE":"","ZD1_CHG":-60,"SETTLEMENTPRICE":3930,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3990,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3962,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":"","ZD1_CHG":-16,"SETTLEMENTPRICE":3962,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3978,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3936,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-52,"OPENPRICE":"","ZD1_CHG":-52,"SETTLEMENTPRICE":3936,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3988,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3974,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":"","ZD1_CHG":-22,"SETTLEMENTPRICE":3974,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3996,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3960,"TURNOVER":15.84,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-38,"OPENPRICE":3960,"ZD1_CHG":-38,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":3960},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-40,"OPENPRICE":"","ZD1_CHG":-40,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4000,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4026,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":4026,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4032,"LOWESTPRICE":""},{"OPENINTEREST":25626,"HIGHESTPRICE":"","TURNOVER":214604.8,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13799,"OPENINTERESTCHG":248,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4920,"HIGHESTPRICE":3048,"TURNOVER":6373.055,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3041,"VOLUME":420,"OPENINTERESTCHG":-230,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":13,"OPENPRICE":3041,"ZD1_CHG":19.5,"SETTLEMENTPRICE":3034.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3021.5,"LOWESTPRICE":3022.5},{"OPENINTEREST":12011,"HIGHESTPRICE":2055,"TURNOVER":52254.2375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2036,"VOLUME":5197,"OPENINTERESTCHG":140,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-27.5,"OPENPRICE":2014.5,"ZD1_CHG":-2,"SETTLEMENTPRICE":2010.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2038,"LOWESTPRICE":1962},{"OPENINTEREST":22402,"HIGHESTPRICE":1635,"TURNOVER":209978.52,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1569,"VOLUME":26864,"OPENINTERESTCHG":-100,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-73.5,"OPENPRICE":1600,"ZD1_CHG":-67.5,"SETTLEMENTPRICE":1563,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1636.5,"LOWESTPRICE":1511},{"OPENINTEREST":358,"HIGHESTPRICE":1853,"TURNOVER":2656.495,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1834,"VOLUME":295,"OPENINTERESTCHG":17,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-74,"OPENPRICE":1820,"ZD1_CHG":-41,"SETTLEMENTPRICE":1801,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1875,"LOWESTPRICE":1760},{"OPENINTEREST":1756,"HIGHESTPRICE":2046,"TURNOVER":5082.575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2031.5,"VOLUME":506,"OPENINTERESTCHG":47,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-48,"OPENPRICE":1989,"ZD1_CHG":-25,"SETTLEMENTPRICE":2008.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2056.5,"LOWESTPRICE":1989},{"OPENINTEREST":99,"HIGHESTPRICE":2237,"TURNOVER":337.86,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2136.5,"VOLUME":32,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-11.5,"OPENPRICE":2098.5,"ZD1_CHG":13.5,"SETTLEMENTPRICE":2111.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2123,"LOWESTPRICE":2083},{"OPENINTEREST":712,"HIGHESTPRICE":1508,"TURNOVER":1186.8875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1500,"VOLUME":159,"OPENINTERESTCHG":35,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-37,"OPENPRICE":1508,"ZD1_CHG":-29.5,"SETTLEMENTPRICE":1492.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1529.5,"LOWESTPRICE":1472},{"OPENINTEREST":201,"HIGHESTPRICE":1807.5,"TURNOVER":259.045,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1794,"VOLUME":29,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-17,"OPENPRICE":1798.5,"ZD1_CHG":-9.5,"SETTLEMENTPRICE":1786.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1803.5,"LOWESTPRICE":1757.5},{"OPENINTEREST":42459,"HIGHESTPRICE":"","TURNOVER":278128.675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":33502,"OPENINTERESTCHG":-86,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11161444,"HIGHESTPRICE":"","TURNOVER":126962284.848,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7644915,"OPENINTERESTCHG":95897,"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":"146","o_code":"0000","update_date":"20260811 15:25:25","o_curmetalindex":[{"PRECLOSEPRICE":5513.92,"HIGHESTPRICE":5529.45,"LASTPRICE":5514.56,"SETTLEMENTPRICE":5513.27,"CLOSEPRICE":5514.56,"TRADINGDAY":"20260811","UPDOWN1":13.1,"LOWESTPRICE":5491.17,"UPDOWN2":11.81,"AVGPRICE":5513.28,"OPENPRICE":5505.24,"UPDOWN":0.64}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108760,"TURNOVER":912.479644,"PRODUCTGROUPID":"cu","YEARVOLUME":4175.0499,"YEARTURNOVER":214071.5481145,"VOLUME":169123,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106530,"AVGPRICE":107907.221},{"HIGHESTPRICE":96600,"TURNOVER":44.039535,"PRODUCTGROUPID":"bc","YEARVOLUME":139.0616,"YEARTURNOVER":6366.030361,"VOLUME":9166,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95320,"AVGPRICE":96093.247},{"HIGHESTPRICE":24275,"TURNOVER":309.78674275,"PRODUCTGROUPID":"al","YEARVOLUME":8183.8461,"YEARTURNOVER":99321.268409,"VOLUME":256186,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24045,"AVGPRICE":24184.518},{"HIGHESTPRICE":25825,"TURNOVER":258.56308825,"PRODUCTGROUPID":"zn","YEARVOLUME":3111.0711,"YEARTURNOVER":38194.047589,"VOLUME":201699,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25045,"AVGPRICE":25638.51},{"HIGHESTPRICE":16050,"TURNOVER":74.2133515,"PRODUCTGROUPID":"pb","YEARVOLUME":1347.5139,"YEARTURNOVER":11110.53117525,"VOLUME":93519,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15760,"AVGPRICE":15871.289},{"HIGHESTPRICE":132010,"TURNOVER":260.810156,"PRODUCTGROUPID":"ni","YEARVOLUME":8669.2284,"YEARTURNOVER":120971.0461996,"VOLUME":202004,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127500,"AVGPRICE":129111.382},{"HIGHESTPRICE":428740,"TURNOVER":990.3892546,"PRODUCTGROUPID":"sn","YEARVOLUME":5455.3252,"YEARTURNOVER":218939.6287074,"VOLUME":232711,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":421500,"AVGPRICE":425587.641},{"HIGHESTPRICE":2881,"TURNOVER":205.6403262,"PRODUCTGROUPID":"ao","YEARVOLUME":7454.7569,"YEARTURNOVER":42142.552506,"VOLUME":380921,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2649,"AVGPRICE":2699.252},{"HIGHESTPRICE":23710,"TURNOVER":31.691071,"PRODUCTGROUPID":"ad","YEARVOLUME":186.9573,"YEARTURNOVER":4321.137902,"VOLUME":13450,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23420,"AVGPRICE":23562.135},{"HIGHESTPRICE":975.78,"TURNOVER":3679.233847,"PRODUCTGROUPID":"au","YEARVOLUME":5329.5864,"YEARTURNOVER":545855.1711186,"VOLUME":386181,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":939.28,"AVGPRICE":952.723},{"HIGHESTPRICE":16380,"TURNOVER":2913.60485085,"PRODUCTGROUPID":"ag","YEARVOLUME":19873.103,"YEARTURNOVER":571540.38813885,"VOLUME":1223512,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15389,"AVGPRICE":15875.637},{"HIGHESTPRICE":3101,"TURNOVER":318.2107324,"PRODUCTGROUPID":"rb","YEARVOLUME":12918.6032,"YEARTURNOVER":40401.7639619,"VOLUME":1057972,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2958,"AVGPRICE":3007.742},{"HIGHESTPRICE":3316,"TURNOVER":0.0120737,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3513,"YEARTURNOVER":4.5509846,"VOLUME":37,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3215,"AVGPRICE":3263.162},{"HIGHESTPRICE":3286,"TURNOVER":147.3416873,"PRODUCTGROUPID":"hc","YEARVOLUME":7293.8002,"YEARTURNOVER":24223.2321159,"VOLUME":455273,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3196,"AVGPRICE":3236.337},{"HIGHESTPRICE":14625,"TURNOVER":130.49740175,"PRODUCTGROUPID":"ss","YEARVOLUME":4321.7237,"YEARTURNOVER":31449.32350375,"VOLUME":179876,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14430,"AVGPRICE":14509.707},{"HIGHESTPRICE":564.7,"TURNOVER":945.435215,"PRODUCTGROUPID":"sc","YEARVOLUME":2256.7144,"YEARTURNOVER":130070.182233,"VOLUME":172612,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":505,"AVGPRICE":547.723},{"HIGHESTPRICE":4894,"TURNOVER":85.5104907,"PRODUCTGROUPID":"lu","YEARVOLUME":2185.7204,"YEARTURNOVER":9212.7135682,"VOLUME":184800,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3801,"AVGPRICE":4627.191},{"HIGHESTPRICE":3749,"TURNOVER":344.7560375,"PRODUCTGROUPID":"fu","YEARVOLUME":13790.5953,"YEARTURNOVER":48851.1130227,"VOLUME":971290,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3006,"AVGPRICE":3549.466},{"HIGHESTPRICE":4480,"TURNOVER":180.4456098,"PRODUCTGROUPID":"bu","YEARVOLUME":9452.3647,"YEARTURNOVER":38272.5103213,"VOLUME":438589,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3456,"AVGPRICE":4114.23},{"HIGHESTPRICE":13210,"TURNOVER":113.8659545,"PRODUCTGROUPID":"br","YEARVOLUME":5624.6492,"YEARTURNOVER":41392.15060175,"VOLUME":173970,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12850,"AVGPRICE":13090.298},{"HIGHESTPRICE":17940,"TURNOVER":345.053136,"PRODUCTGROUPID":"ru","YEARVOLUME":5017.1389,"YEARTURNOVER":85154.5380205,"VOLUME":198549,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16860,"AVGPRICE":17378.74},{"HIGHESTPRICE":15085,"TURNOVER":115.5005275,"PRODUCTGROUPID":"nr","YEARVOLUME":1806.907,"YEARTURNOVER":25861.428237,"VOLUME":77767,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14620,"AVGPRICE":14852.126},{"HIGHESTPRICE":4932,"TURNOVER":239.874404,"PRODUCTGROUPID":"sp","YEARVOLUME":4557.507,"YEARTURNOVER":23036.2636266,"VOLUME":518407,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4556,"AVGPRICE":4627.144},{"HIGHESTPRICE":3960,"TURNOVER":21.46048,"PRODUCTGROUPID":"op","YEARVOLUME":83.0384,"YEARTURNOVER":1341.867748,"VOLUME":13799,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3836,"AVGPRICE":3888.05},{"HIGHESTPRICE":3048,"TURNOVER":27.8128675,"PRODUCTGROUPID":"ec","YEARVOLUME":527.5463,"YEARTURNOVER":5441.4579299,"VOLUME":33502,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1472,"AVGPRICE":1660.371},{"HIGHESTPRICE":"","TURNOVER":12696.2284848,"PRODUCTGROUPID":"","YEARVOLUME":133763.1598,"YEARTURNOVER":2377546.4460963,"VOLUME":7644915,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8210","o_trade_day":"8218","report_date":"20260811"}