{"o_IMChangeDate":"20150813","showlength":"1","o_day":"12","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":22320,"HIGHESTPRICE":108880,"TURNOVER":652038.975,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108880,"VOLUME":12010,"OPENINTERESTCHG":-2985,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":170,"OPENPRICE":108560,"ZD1_CHG":470,"SETTLEMENTPRICE":108580,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":108410,"LOWESTPRICE":108310},{"OPENINTEREST":215065,"HIGHESTPRICE":108450,"TURNOVER":3634734.62,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108390,"VOLUME":67201,"OPENINTERESTCHG":56,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":210,"OPENPRICE":108200,"ZD1_CHG":430,"SETTLEMENTPRICE":108170,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":107960,"LOWESTPRICE":107900},{"OPENINTEREST":170985,"HIGHESTPRICE":108250,"TURNOVER":2092030.305,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108210,"VOLUME":38734,"OPENINTERESTCHG":7139,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":210,"OPENPRICE":108100,"ZD1_CHG":400,"SETTLEMENTPRICE":108020,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107810,"LOWESTPRICE":107740},{"OPENINTEREST":45889,"HIGHESTPRICE":108070,"TURNOVER":291964.38,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108060,"VOLUME":5415,"OPENINTERESTCHG":634,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":220,"OPENPRICE":107820,"ZD1_CHG":450,"SETTLEMENTPRICE":107830,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107610,"LOWESTPRICE":107560},{"OPENINTEREST":59046,"HIGHESTPRICE":107940,"TURNOVER":250233.095,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107710,"VOLUME":4646,"OPENINTERESTCHG":1324,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":240,"OPENPRICE":107630,"ZD1_CHG":240,"SETTLEMENTPRICE":107710,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107470,"LOWESTPRICE":107430},{"OPENINTEREST":28906,"HIGHESTPRICE":107750,"TURNOVER":58546.4,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107740,"VOLUME":1089,"OPENINTERESTCHG":141,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":230,"OPENPRICE":107570,"ZD1_CHG":450,"SETTLEMENTPRICE":107520,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107290,"LOWESTPRICE":107260},{"OPENINTEREST":12347,"HIGHESTPRICE":107640,"TURNOVER":22450.13,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107580,"VOLUME":418,"OPENINTERESTCHG":36,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":190,"OPENPRICE":107360,"ZD1_CHG":360,"SETTLEMENTPRICE":107410,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107220,"LOWESTPRICE":107190},{"OPENINTEREST":17370,"HIGHESTPRICE":107540,"TURNOVER":78496.01,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107520,"VOLUME":1462,"OPENINTERESTCHG":-38,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":260,"OPENPRICE":107160,"ZD1_CHG":400,"SETTLEMENTPRICE":107380,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107120,"LOWESTPRICE":107150},{"OPENINTEREST":8907,"HIGHESTPRICE":107490,"TURNOVER":8691.91,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107490,"VOLUME":162,"OPENINTERESTCHG":-47,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":130,"OPENPRICE":107270,"ZD1_CHG":320,"SETTLEMENTPRICE":107300,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107170,"LOWESTPRICE":107080},{"OPENINTEREST":4724,"HIGHESTPRICE":107400,"TURNOVER":5898.06,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107400,"VOLUME":110,"OPENINTERESTCHG":15,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":190,"OPENPRICE":107170,"ZD1_CHG":360,"SETTLEMENTPRICE":107230,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107040,"LOWESTPRICE":106990},{"OPENINTEREST":4435,"HIGHESTPRICE":107410,"TURNOVER":9590.795,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107330,"VOLUME":179,"OPENINTERESTCHG":61,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":180,"OPENPRICE":107320,"ZD1_CHG":360,"SETTLEMENTPRICE":107150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":106970,"LOWESTPRICE":107060},{"OPENINTEREST":2042,"HIGHESTPRICE":107410,"TURNOVER":20355.985,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107410,"VOLUME":380,"OPENINTERESTCHG":152,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":100,"OPENPRICE":107140,"ZD1_CHG":380,"SETTLEMENTPRICE":107130,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107030,"LOWESTPRICE":106940},{"OPENINTEREST":592036,"HIGHESTPRICE":"","TURNOVER":7125030.665,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":131806,"OPENINTERESTCHG":6488,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1190,"HIGHESTPRICE":96500,"TURNOVER":1206.25,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96500,"VOLUME":25,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":96500,"ZD1_CHG":0,"SETTLEMENTPRICE":96500,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":96500,"LOWESTPRICE":96500},{"OPENINTEREST":15254,"HIGHESTPRICE":96840,"TURNOVER":299310.93,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96570,"VOLUME":6210,"OPENINTERESTCHG":49,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":290,"OPENPRICE":96320,"ZD1_CHG":470,"SETTLEMENTPRICE":96390,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96100,"LOWESTPRICE":96120},{"OPENINTEREST":6217,"HIGHESTPRICE":96490,"TURNOVER":43967.95,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96400,"VOLUME":914,"OPENINTERESTCHG":133,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":200,"OPENPRICE":96240,"ZD1_CHG":400,"SETTLEMENTPRICE":96200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96000,"LOWESTPRICE":95810},{"OPENINTEREST":199,"HIGHESTPRICE":96140,"TURNOVER":1054.815,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95990,"VOLUME":22,"OPENINTERESTCHG":-4,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":50,"OPENPRICE":95880,"ZD1_CHG":150,"SETTLEMENTPRICE":95890,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95840,"LOWESTPRICE":95670},{"OPENINTEREST":108,"HIGHESTPRICE":95640,"TURNOVER":525.9,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95560,"VOLUME":11,"OPENINTERESTCHG":5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":70,"OPENPRICE":95640,"ZD1_CHG":20,"SETTLEMENTPRICE":95610,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95540,"LOWESTPRICE":95560},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95320,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95320,"LOWESTPRICE":""},{"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":95120,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":60,"OPENPRICE":"","ZD1_CHG":60,"SETTLEMENTPRICE":95120,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95060,"LOWESTPRICE":""},{"OPENINTEREST":22976,"HIGHESTPRICE":"","TURNOVER":346065.845,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7182,"OPENINTERESTCHG":183,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":17160,"HIGHESTPRICE":24420,"TURNOVER":76382.7375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24255,"VOLUME":6285,"OPENINTERESTCHG":-1595,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":24270,"ZD1_CHG":115,"SETTLEMENTPRICE":24305,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24140,"LOWESTPRICE":24170},{"OPENINTEREST":241339,"HIGHESTPRICE":24470,"TURNOVER":2051985.3425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24285,"VOLUME":168542,"OPENINTERESTCHG":1895,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":24290,"ZD1_CHG":105,"SETTLEMENTPRICE":24345,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24180,"LOWESTPRICE":24210},{"OPENINTEREST":214500,"HIGHESTPRICE":24490,"TURNOVER":1274481.78,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24290,"VOLUME":104622,"OPENINTERESTCHG":11040,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":160,"OPENPRICE":24305,"ZD1_CHG":90,"SETTLEMENTPRICE":24360,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24200,"LOWESTPRICE":24220},{"OPENINTEREST":60562,"HIGHESTPRICE":24460,"TURNOVER":251984.7325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24265,"VOLUME":20701,"OPENINTERESTCHG":2374,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":24300,"ZD1_CHG":85,"SETTLEMENTPRICE":24345,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24180,"LOWESTPRICE":24195},{"OPENINTEREST":51331,"HIGHESTPRICE":24420,"TURNOVER":126218.83,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24240,"VOLUME":10389,"OPENINTERESTCHG":-37,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":24255,"ZD1_CHG":75,"SETTLEMENTPRICE":24295,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24165,"LOWESTPRICE":24160},{"OPENINTEREST":26528,"HIGHESTPRICE":24380,"TURNOVER":109808.29,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24200,"VOLUME":9056,"OPENINTERESTCHG":894,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":24260,"ZD1_CHG":70,"SETTLEMENTPRICE":24250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24130,"LOWESTPRICE":24100},{"OPENINTEREST":8767,"HIGHESTPRICE":24360,"TURNOVER":21770.69,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24180,"VOLUME":1795,"OPENINTERESTCHG":408,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":125,"OPENPRICE":24215,"ZD1_CHG":50,"SETTLEMENTPRICE":24255,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24130,"LOWESTPRICE":24110},{"OPENINTEREST":7469,"HIGHESTPRICE":24360,"TURNOVER":21873.77,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24190,"VOLUME":1804,"OPENINTERESTCHG":807,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":125,"OPENPRICE":24230,"ZD1_CHG":65,"SETTLEMENTPRICE":24250,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24125,"LOWESTPRICE":24115},{"OPENINTEREST":3468,"HIGHESTPRICE":24355,"TURNOVER":10835.1175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24180,"VOLUME":894,"OPENINTERESTCHG":235,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":24260,"ZD1_CHG":15,"SETTLEMENTPRICE":24235,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24165,"LOWESTPRICE":24090},{"OPENINTEREST":2851,"HIGHESTPRICE":24350,"TURNOVER":6030.58,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24175,"VOLUME":497,"OPENINTERESTCHG":134,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":24165,"ZD1_CHG":40,"SETTLEMENTPRICE":24265,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24135,"LOWESTPRICE":24115},{"OPENINTEREST":1371,"HIGHESTPRICE":24360,"TURNOVER":4047.475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24185,"VOLUME":334,"OPENINTERESTCHG":44,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":24225,"ZD1_CHG":35,"SETTLEMENTPRICE":24235,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24150,"LOWESTPRICE":24125},{"OPENINTEREST":429,"HIGHESTPRICE":24345,"TURNOVER":2015.2775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24210,"VOLUME":166,"OPENINTERESTCHG":71,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":24230,"ZD1_CHG":60,"SETTLEMENTPRICE":24280,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24150,"LOWESTPRICE":24130},{"OPENINTEREST":635775,"HIGHESTPRICE":"","TURNOVER":3957434.6225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":325085,"OPENINTERESTCHG":16270,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5880,"HIGHESTPRICE":25770,"TURNOVER":7695.3625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25770,"VOLUME":600,"OPENINTERESTCHG":35,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":45,"OPENPRICE":25590,"ZD1_CHG":165,"SETTLEMENTPRICE":25650,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":25605,"LOWESTPRICE":25530},{"OPENINTEREST":113702,"HIGHESTPRICE":25835,"TURNOVER":1079721.49,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25830,"VOLUME":84084,"OPENINTERESTCHG":-1569,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":70,"OPENPRICE":25700,"ZD1_CHG":220,"SETTLEMENTPRICE":25680,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25610,"LOWESTPRICE":25560},{"OPENINTEREST":115741,"HIGHESTPRICE":25880,"TURNOVER":663668.855,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25870,"VOLUME":51578,"OPENINTERESTCHG":3873,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":60,"OPENPRICE":25755,"ZD1_CHG":200,"SETTLEMENTPRICE":25730,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25670,"LOWESTPRICE":25605},{"OPENINTEREST":26960,"HIGHESTPRICE":25875,"TURNOVER":183238.275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25870,"VOLUME":14251,"OPENINTERESTCHG":1038,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":40,"OPENPRICE":25800,"ZD1_CHG":195,"SETTLEMENTPRICE":25715,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25675,"LOWESTPRICE":25610},{"OPENINTEREST":9134,"HIGHESTPRICE":25845,"TURNOVER":36932.195,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25845,"VOLUME":2876,"OPENINTERESTCHG":1349,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":35,"OPENPRICE":25745,"ZD1_CHG":200,"SETTLEMENTPRICE":25680,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25645,"LOWESTPRICE":25590},{"OPENINTEREST":1622,"HIGHESTPRICE":25805,"TURNOVER":3928.7275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25780,"VOLUME":306,"OPENINTERESTCHG":19,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":25685,"ZD1_CHG":185,"SETTLEMENTPRICE":25675,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25595,"LOWESTPRICE":25560},{"OPENINTEREST":855,"HIGHESTPRICE":25735,"TURNOVER":512.1375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25730,"VOLUME":40,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":70,"OPENPRICE":25590,"ZD1_CHG":195,"SETTLEMENTPRICE":25605,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25535,"LOWESTPRICE":25525},{"OPENINTEREST":819,"HIGHESTPRICE":25690,"TURNOVER":281.0175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25690,"VOLUME":22,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":90,"OPENPRICE":25540,"ZD1_CHG":235,"SETTLEMENTPRICE":25545,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25455,"LOWESTPRICE":25500},{"OPENINTEREST":149,"HIGHESTPRICE":25610,"TURNOVER":115.11,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25610,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":130,"OPENPRICE":25550,"ZD1_CHG":160,"SETTLEMENTPRICE":25580,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25450,"LOWESTPRICE":25550},{"OPENINTEREST":156,"HIGHESTPRICE":25695,"TURNOVER":204.825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25635,"VOLUME":16,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":85,"OPENPRICE":25500,"ZD1_CHG":120,"SETTLEMENTPRICE":25600,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25515,"LOWESTPRICE":25460},{"OPENINTEREST":93,"HIGHESTPRICE":25660,"TURNOVER":89.455,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25660,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":30,"OPENPRICE":25580,"ZD1_CHG":135,"SETTLEMENTPRICE":25555,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25525,"LOWESTPRICE":25450},{"OPENINTEREST":87,"HIGHESTPRICE":25620,"TURNOVER":12.81,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25620,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":110,"OPENPRICE":25620,"ZD1_CHG":110,"SETTLEMENTPRICE":25620,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25510,"LOWESTPRICE":25620},{"OPENINTEREST":275198,"HIGHESTPRICE":"","TURNOVER":1976400.26,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":153790,"OPENINTERESTCHG":4747,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3165,"HIGHESTPRICE":15900,"TURNOVER":2579.9875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15855,"VOLUME":325,"OPENINTERESTCHG":-235,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":15820,"ZD1_CHG":65,"SETTLEMENTPRICE":15875,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15790,"LOWESTPRICE":15820},{"OPENINTEREST":45172,"HIGHESTPRICE":15925,"TURNOVER":393343.98,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":49552,"OPENINTERESTCHG":-6351,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":15905,"ZD1_CHG":45,"SETTLEMENTPRICE":15875,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15830},{"OPENINTEREST":68996,"HIGHESTPRICE":15940,"TURNOVER":286109.6875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":36012,"OPENINTERESTCHG":5188,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":15900,"ZD1_CHG":45,"SETTLEMENTPRICE":15885,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15840},{"OPENINTEREST":6057,"HIGHESTPRICE":15975,"TURNOVER":12932.4325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":1623,"OPENINTERESTCHG":190,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":15975,"ZD1_CHG":0,"SETTLEMENTPRICE":15935,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15940,"LOWESTPRICE":15875},{"OPENINTEREST":291,"HIGHESTPRICE":15990,"TURNOVER":439.0925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15960,"VOLUME":55,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":10,"OPENPRICE":15965,"ZD1_CHG":5,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15955,"LOWESTPRICE":15920},{"OPENINTEREST":467,"HIGHESTPRICE":16020,"TURNOVER":247.865,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":31,"OPENINTERESTCHG":18,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":15970,"ZD1_CHG":25,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":15955},{"OPENINTEREST":29,"HIGHESTPRICE":16025,"TURNOVER":48,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15995,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16025,"ZD1_CHG":25,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15970,"LOWESTPRICE":15995},{"OPENINTEREST":31,"HIGHESTPRICE":16000,"TURNOVER":24,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":16000,"ZD1_CHG":45,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15955,"LOWESTPRICE":16000},{"OPENINTEREST":49,"HIGHESTPRICE":16035,"TURNOVER":47.895,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16035,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":15940,"ZD1_CHG":30,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16005,"LOWESTPRICE":15940},{"OPENINTEREST":138,"HIGHESTPRICE":16045,"TURNOVER":56.1575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16045,"ZD1_CHG":15,"SETTLEMENTPRICE":16045,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":16045},{"OPENINTEREST":81,"HIGHESTPRICE":16025,"TURNOVER":55.9775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":15970,"ZD1_CHG":10,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15970},{"OPENINTEREST":30,"HIGHESTPRICE":16045,"TURNOVER":40.035,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":5,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":15960,"ZD1_CHG":20,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16025,"LOWESTPRICE":15960},{"OPENINTEREST":124506,"HIGHESTPRICE":"","TURNOVER":695925.11,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":87632,"OPENINTERESTCHG":-1184,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12570,"HIGHESTPRICE":128700,"TURNOVER":3845.292,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128590,"VOLUME":300,"OPENINTERESTCHG":-72,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-820,"OPENPRICE":128000,"ZD1_CHG":-400,"SETTLEMENTPRICE":128170,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":128990,"LOWESTPRICE":128000},{"OPENINTEREST":140040,"HIGHESTPRICE":129020,"TURNOVER":1824293.878,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128710,"VOLUME":141932,"OPENINTERESTCHG":96,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-480,"OPENPRICE":128940,"ZD1_CHG":-300,"SETTLEMENTPRICE":128530,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":129010,"LOWESTPRICE":128020},{"OPENINTEREST":104646,"HIGHESTPRICE":129260,"TURNOVER":556061.829,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128970,"VOLUME":43170,"OPENINTERESTCHG":4914,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-450,"OPENPRICE":128950,"ZD1_CHG":-280,"SETTLEMENTPRICE":128800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":129250,"LOWESTPRICE":128320},{"OPENINTEREST":40360,"HIGHESTPRICE":129590,"TURNOVER":99997.428,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129260,"VOLUME":7748,"OPENINTERESTCHG":1320,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-460,"OPENPRICE":129360,"ZD1_CHG":-260,"SETTLEMENTPRICE":129060,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129520,"LOWESTPRICE":128620},{"OPENINTEREST":23956,"HIGHESTPRICE":129830,"TURNOVER":32270.046,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129650,"VOLUME":2494,"OPENINTERESTCHG":243,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-390,"OPENPRICE":129770,"ZD1_CHG":-130,"SETTLEMENTPRICE":129390,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129780,"LOWESTPRICE":128900},{"OPENINTEREST":8987,"HIGHESTPRICE":130130,"TURNOVER":34293.302,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129810,"VOLUME":2644,"OPENINTERESTCHG":818,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-370,"OPENPRICE":129840,"ZD1_CHG":-260,"SETTLEMENTPRICE":129700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":130070,"LOWESTPRICE":129210},{"OPENINTEREST":1380,"HIGHESTPRICE":130290,"TURNOVER":1286.169,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130150,"VOLUME":99,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-270,"OPENPRICE":129760,"ZD1_CHG":-30,"SETTLEMENTPRICE":129910,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":130180,"LOWESTPRICE":129430},{"OPENINTEREST":1276,"HIGHESTPRICE":130560,"TURNOVER":819.351,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130300,"VOLUME":63,"OPENINTERESTCHG":-17,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-300,"OPENPRICE":129860,"ZD1_CHG":-50,"SETTLEMENTPRICE":130050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":130350,"LOWESTPRICE":129740},{"OPENINTEREST":949,"HIGHESTPRICE":130600,"TURNOVER":468.945,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130410,"VOLUME":36,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-170,"OPENPRICE":130240,"ZD1_CHG":-20,"SETTLEMENTPRICE":130260,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130430,"LOWESTPRICE":129960},{"OPENINTEREST":2143,"HIGHESTPRICE":130800,"TURNOVER":1747.343,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130610,"VOLUME":134,"OPENINTERESTCHG":10,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-230,"OPENPRICE":130660,"ZD1_CHG":-10,"SETTLEMENTPRICE":130390,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130620,"LOWESTPRICE":130000},{"OPENINTEREST":193,"HIGHESTPRICE":131350,"TURNOVER":104.656,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130750,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-350,"OPENPRICE":131350,"ZD1_CHG":-420,"SETTLEMENTPRICE":130820,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":131170,"LOWESTPRICE":130370},{"OPENINTEREST":255,"HIGHESTPRICE":131380,"TURNOVER":78.676,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131130,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-450,"OPENPRICE":130880,"ZD1_CHG":-440,"SETTLEMENTPRICE":131120,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":131570,"LOWESTPRICE":130880},{"OPENINTEREST":336755,"HIGHESTPRICE":"","TURNOVER":2555266.915,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":198634,"OPENINTERESTCHG":7319,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2018,"HIGHESTPRICE":424000,"TURNOVER":254.4,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424000,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2210,"OPENPRICE":424000,"ZD1_CHG":-2210,"SETTLEMENTPRICE":424000,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":426210,"LOWESTPRICE":424000},{"OPENINTEREST":48632,"HIGHESTPRICE":433280,"TURNOVER":7317186.566,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431480,"VOLUME":170653,"OPENINTERESTCHG":1073,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3240,"OPENPRICE":426050,"ZD1_CHG":5950,"SETTLEMENTPRICE":428770,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":425530,"LOWESTPRICE":425580},{"OPENINTEREST":30424,"HIGHESTPRICE":433300,"TURNOVER":1885093.39,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431760,"VOLUME":43914,"OPENINTERESTCHG":724,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3410,"OPENPRICE":426100,"ZD1_CHG":5910,"SETTLEMENTPRICE":429260,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":425850,"LOWESTPRICE":426000},{"OPENINTEREST":10557,"HIGHESTPRICE":433190,"TURNOVER":426241.14,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431300,"VOLUME":9928,"OPENINTERESTCHG":-82,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3830,"OPENPRICE":425430,"ZD1_CHG":5800,"SETTLEMENTPRICE":429330,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":425500,"LOWESTPRICE":425430},{"OPENINTEREST":2270,"HIGHESTPRICE":432910,"TURNOVER":75995.303,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431010,"VOLUME":1770,"OPENINTERESTCHG":159,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4550,"OPENPRICE":422830,"ZD1_CHG":6210,"SETTLEMENTPRICE":429350,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":424800,"LOWESTPRICE":422830},{"OPENINTEREST":1030,"HIGHESTPRICE":432600,"TURNOVER":17102.128,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430760,"VOLUME":398,"OPENINTERESTCHG":80,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5160,"OPENPRICE":425710,"ZD1_CHG":6220,"SETTLEMENTPRICE":429700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":424540,"LOWESTPRICE":425710},{"OPENINTEREST":305,"HIGHESTPRICE":431880,"TURNOVER":1585.888,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430370,"VOLUME":37,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4420,"OPENPRICE":426610,"ZD1_CHG":6180,"SETTLEMENTPRICE":428610,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":424190,"LOWESTPRICE":426100},{"OPENINTEREST":120,"HIGHESTPRICE":431270,"TURNOVER":342.532,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431270,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3590,"OPENPRICE":426220,"ZD1_CHG":6700,"SETTLEMENTPRICE":428160,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":424570,"LOWESTPRICE":426220},{"OPENINTEREST":44,"HIGHESTPRICE":431810,"TURNOVER":171.546,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431810,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5680,"OPENPRICE":426000,"ZD1_CHG":8630,"SETTLEMENTPRICE":428860,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":423180,"LOWESTPRICE":426000},{"OPENINTEREST":203,"HIGHESTPRICE":432000,"TURNOVER":2957.995,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430180,"VOLUME":69,"OPENINTERESTCHG":9,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4140,"OPENPRICE":426810,"ZD1_CHG":5630,"SETTLEMENTPRICE":428690,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":424550,"LOWESTPRICE":426320},{"OPENINTEREST":75,"HIGHESTPRICE":432000,"TURNOVER":556.988,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430370,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3920,"OPENPRICE":425900,"ZD1_CHG":5840,"SETTLEMENTPRICE":428450,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":424530,"LOWESTPRICE":425900},{"OPENINTEREST":17,"HIGHESTPRICE":426030,"TURNOVER":170.323,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426030,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2650,"OPENPRICE":425670,"ZD1_CHG":2880,"SETTLEMENTPRICE":425800,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":423150,"LOWESTPRICE":425530},{"OPENINTEREST":95695,"HIGHESTPRICE":"","TURNOVER":9727658.199,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":226804,"OPENINTERESTCHG":1964,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2610,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2660,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":"","ZD1_CHG":11,"SETTLEMENTPRICE":2660,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2649,"LOWESTPRICE":""},{"OPENINTEREST":127042,"HIGHESTPRICE":2736,"TURNOVER":574425.342,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2714,"VOLUME":105610,"OPENINTERESTCHG":-10753,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":26,"OPENPRICE":2724,"ZD1_CHG":21,"SETTLEMENTPRICE":2719,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2693,"LOWESTPRICE":2707},{"OPENINTEREST":239501,"HIGHESTPRICE":2741,"TURNOVER":652559.84,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2711,"VOLUME":120140,"OPENINTERESTCHG":7591,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":26,"OPENPRICE":2725,"ZD1_CHG":22,"SETTLEMENTPRICE":2715,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2689,"LOWESTPRICE":2704},{"OPENINTEREST":61588,"HIGHESTPRICE":2758,"TURNOVER":68087.806,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2733,"VOLUME":12446,"OPENINTERESTCHG":1797,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":20,"OPENPRICE":2735,"ZD1_CHG":18,"SETTLEMENTPRICE":2735,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2715,"LOWESTPRICE":2725},{"OPENINTEREST":23048,"HIGHESTPRICE":2771,"TURNOVER":15182.572,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2746,"VOLUME":2760,"OPENINTERESTCHG":495,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":26,"OPENPRICE":2765,"ZD1_CHG":22,"SETTLEMENTPRICE":2750,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2724,"LOWESTPRICE":2741},{"OPENINTEREST":69509,"HIGHESTPRICE":2787,"TURNOVER":120446.992,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2766,"VOLUME":21746,"OPENINTERESTCHG":-355,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":19,"OPENPRICE":2785,"ZD1_CHG":16,"SETTLEMENTPRICE":2769,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2750,"LOWESTPRICE":2758},{"OPENINTEREST":353,"HIGHESTPRICE":2793,"TURNOVER":222.768,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2780,"VOLUME":40,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":10,"OPENPRICE":2793,"ZD1_CHG":6,"SETTLEMENTPRICE":2784,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2774,"LOWESTPRICE":2777},{"OPENINTEREST":384,"HIGHESTPRICE":2815,"TURNOVER":235.628,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2802,"VOLUME":42,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":21,"OPENPRICE":2811,"ZD1_CHG":18,"SETTLEMENTPRICE":2805,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2784,"LOWESTPRICE":2798},{"OPENINTEREST":197,"HIGHESTPRICE":2825,"TURNOVER":135,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2807,"VOLUME":24,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":29,"OPENPRICE":2820,"ZD1_CHG":24,"SETTLEMENTPRICE":2812,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2783,"LOWESTPRICE":2805},{"OPENINTEREST":2307,"HIGHESTPRICE":2838,"TURNOVER":1604.546,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2823,"VOLUME":284,"OPENINTERESTCHG":66,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2838,"ZD1_CHG":5,"SETTLEMENTPRICE":2824,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2818,"LOWESTPRICE":2811},{"OPENINTEREST":64,"HIGHESTPRICE":2847,"TURNOVER":68.266,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2836,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":21,"OPENPRICE":2839,"ZD1_CHG":13,"SETTLEMENTPRICE":2844,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2823,"LOWESTPRICE":2836},{"OPENINTEREST":131,"HIGHESTPRICE":2876,"TURNOVER":177.824,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2859,"VOLUME":31,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":15,"OPENPRICE":2865,"ZD1_CHG":6,"SETTLEMENTPRICE":2868,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2853,"LOWESTPRICE":2859},{"OPENINTEREST":526734,"HIGHESTPRICE":"","TURNOVER":1433146.584,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":263135,"OPENINTERESTCHG":-1141,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":345,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23420,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23420,"LOWESTPRICE":""},{"OPENINTEREST":5758,"HIGHESTPRICE":23690,"TURNOVER":54194.105,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23575,"VOLUME":2296,"OPENINTERESTCHG":-169,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":23540,"ZD1_CHG":90,"SETTLEMENTPRICE":23600,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23485,"LOWESTPRICE":23530},{"OPENINTEREST":19852,"HIGHESTPRICE":23750,"TURNOVER":207254.915,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23645,"VOLUME":8755,"OPENINTERESTCHG":321,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":23595,"ZD1_CHG":90,"SETTLEMENTPRICE":23670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23555,"LOWESTPRICE":23595},{"OPENINTEREST":801,"HIGHESTPRICE":23790,"TURNOVER":53283.06,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23705,"VOLUME":2246,"OPENINTERESTCHG":14,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":23665,"ZD1_CHG":100,"SETTLEMENTPRICE":23720,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23605,"LOWESTPRICE":23655},{"OPENINTEREST":166,"HIGHESTPRICE":23800,"TURNOVER":807.175,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23690,"VOLUME":34,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":23695,"ZD1_CHG":65,"SETTLEMENTPRICE":23740,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23625,"LOWESTPRICE":23675},{"OPENINTEREST":60,"HIGHESTPRICE":23835,"TURNOVER":807.925,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23725,"VOLUME":34,"OPENINTERESTCHG":-4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":23705,"ZD1_CHG":80,"SETTLEMENTPRICE":23760,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23645,"LOWESTPRICE":23705},{"OPENINTEREST":6,"HIGHESTPRICE":23750,"TURNOVER":23.75,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":23750,"ZD1_CHG":125,"SETTLEMENTPRICE":23750,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23625,"LOWESTPRICE":23750},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23610,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23610,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23610,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":23715,"TURNOVER":47.43,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23715,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":23715,"ZD1_CHG":55,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23660,"LOWESTPRICE":23715},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23665,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23665,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23665,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":23750,"TURNOVER":23.75,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23750,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":23750,"ZD1_CHG":85,"SETTLEMENTPRICE":23750,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23665,"LOWESTPRICE":23750},{"OPENINTEREST":27007,"HIGHESTPRICE":"","TURNOVER":316442.11,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13369,"OPENINTERESTCHG":167,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2835,"HIGHESTPRICE":955,"TURNOVER":11424.918,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":955,"VOLUME":120,"OPENINTERESTCHG":-39,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-2.54,"OPENPRICE":953.66,"ZD1_CHG":0.4,"SETTLEMENTPRICE":952.06,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":954.6,"LOWESTPRICE":948.82},{"OPENINTEREST":3339,"HIGHESTPRICE":959.38,"TURNOVER":419404.202,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":957.1,"VOLUME":4395,"OPENINTERESTCHG":-18,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.04,"OPENPRICE":954.02,"ZD1_CHG":4.88,"SETTLEMENTPRICE":954.26,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":952.22,"LOWESTPRICE":947.78},{"OPENINTEREST":200374,"HIGHESTPRICE":960.82,"TURNOVER":22598292.002,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":958.54,"VOLUME":236520,"OPENINTERESTCHG":-3185,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.32,"OPENPRICE":955,"ZD1_CHG":6.42,"SETTLEMENTPRICE":955.44,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":952.12,"LOWESTPRICE":949.36},{"OPENINTEREST":98489,"HIGHESTPRICE":963.06,"TURNOVER":3451356.626,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":960.76,"VOLUME":36039,"OPENINTERESTCHG":2642,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.82,"OPENPRICE":957.62,"ZD1_CHG":5.92,"SETTLEMENTPRICE":957.66,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":954.84,"LOWESTPRICE":951.76},{"OPENINTEREST":22794,"HIGHESTPRICE":965.06,"TURNOVER":818369.826,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":962.92,"VOLUME":8524,"OPENINTERESTCHG":1049,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.76,"OPENPRICE":959.8,"ZD1_CHG":5.62,"SETTLEMENTPRICE":960.06,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":957.3,"LOWESTPRICE":953.96},{"OPENINTEREST":8745,"HIGHESTPRICE":967.42,"TURNOVER":179577.856,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":965.1,"VOLUME":1865,"OPENINTERESTCHG":12,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.32,"OPENPRICE":961.82,"ZD1_CHG":5.54,"SETTLEMENTPRICE":962.88,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":959.56,"LOWESTPRICE":956.24},{"OPENINTEREST":6512,"HIGHESTPRICE":969.3,"TURNOVER":30070.976,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":967.12,"VOLUME":312,"OPENINTERESTCHG":0,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.62,"OPENPRICE":963.68,"ZD1_CHG":4.94,"SETTLEMENTPRICE":963.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":962.18,"LOWESTPRICE":958.32},{"OPENINTEREST":995,"HIGHESTPRICE":971.82,"TURNOVER":24542.504,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":969.36,"VOLUME":254,"OPENINTERESTCHG":-34,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.2,"OPENPRICE":964.56,"ZD1_CHG":3.32,"SETTLEMENTPRICE":966.24,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":966.04,"LOWESTPRICE":961.02},{"OPENINTEREST":344083,"HIGHESTPRICE":"","TURNOVER":27533038.91,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":288029,"OPENINTERESTCHG":427,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5906,"HIGHESTPRICE":16128,"TURNOVER":7623.987,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16128,"VOLUME":320,"OPENINTERESTCHG":-12,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-78,"OPENPRICE":15771,"ZD1_CHG":167,"SETTLEMENTPRICE":15883,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15961,"LOWESTPRICE":15756},{"OPENINTEREST":22610,"HIGHESTPRICE":16165,"TURNOVER":621318.1695,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16126,"VOLUME":26005,"OPENINTERESTCHG":162,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":66,"OPENPRICE":15790,"ZD1_CHG":264,"SETTLEMENTPRICE":15928,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15862,"LOWESTPRICE":15716},{"OPENINTEREST":324253,"HIGHESTPRICE":16196,"TURNOVER":15356749.4295,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16154,"VOLUME":642956,"OPENINTERESTCHG":10446,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":62,"OPENPRICE":15805,"ZD1_CHG":293,"SETTLEMENTPRICE":15923,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15861,"LOWESTPRICE":15738},{"OPENINTEREST":13469,"HIGHESTPRICE":16214,"TURNOVER":1282633.116,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16178,"VOLUME":53632,"OPENINTERESTCHG":447,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":63,"OPENPRICE":15837,"ZD1_CHG":298,"SETTLEMENTPRICE":15943,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15761},{"OPENINTEREST":127100,"HIGHESTPRICE":16225,"TURNOVER":2257529.0145,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16182,"VOLUME":94290,"OPENINTERESTCHG":1958,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":58,"OPENPRICE":15866,"ZD1_CHG":279,"SETTLEMENTPRICE":15961,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15903,"LOWESTPRICE":15769},{"OPENINTEREST":9425,"HIGHESTPRICE":16245,"TURNOVER":212760.5175,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16200,"VOLUME":8861,"OPENINTERESTCHG":414,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":94,"OPENPRICE":15877,"ZD1_CHG":287,"SETTLEMENTPRICE":16007,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15913,"LOWESTPRICE":15788},{"OPENINTEREST":35449,"HIGHESTPRICE":16249,"TURNOVER":2452420.5525,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16206,"VOLUME":102352,"OPENINTERESTCHG":1761,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":53,"OPENPRICE":15860,"ZD1_CHG":286,"SETTLEMENTPRICE":15973,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":15791},{"OPENINTEREST":2698,"HIGHESTPRICE":16269,"TURNOVER":33756.2265,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":1405,"OPENINTERESTCHG":-5,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":61,"OPENPRICE":15956,"ZD1_CHG":269,"SETTLEMENTPRICE":16017,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15956,"LOWESTPRICE":15818},{"OPENINTEREST":5550,"HIGHESTPRICE":16270,"TURNOVER":53945.0295,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16231,"VOLUME":2241,"OPENINTERESTCHG":125,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":70,"OPENPRICE":15900,"ZD1_CHG":254,"SETTLEMENTPRICE":16047,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15977,"LOWESTPRICE":15827},{"OPENINTEREST":2355,"HIGHESTPRICE":16289,"TURNOVER":25556.1675,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16249,"VOLUME":1060,"OPENINTERESTCHG":-122,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":63,"OPENPRICE":15900,"ZD1_CHG":239,"SETTLEMENTPRICE":16073,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15844},{"OPENINTEREST":5363,"HIGHESTPRICE":16308,"TURNOVER":71435.7045,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16262,"VOLUME":2960,"OPENINTERESTCHG":-267,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":60,"OPENPRICE":15930,"ZD1_CHG":233,"SETTLEMENTPRICE":16089,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16029,"LOWESTPRICE":15860},{"OPENINTEREST":1803,"HIGHESTPRICE":16315,"TURNOVER":46567.11,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16282,"VOLUME":1932,"OPENINTERESTCHG":65,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":55,"OPENPRICE":15944,"ZD1_CHG":269,"SETTLEMENTPRICE":16068,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16013,"LOWESTPRICE":15872},{"OPENINTEREST":555981,"HIGHESTPRICE":"","TURNOVER":22422295.0245,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":938014,"OPENINTERESTCHG":14972,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":240,"HIGHESTPRICE":2895,"TURNOVER":173.55,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2890,"VOLUME":60,"OPENINTERESTCHG":-60,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-27,"OPENPRICE":2895,"ZD1_CHG":-29,"SETTLEMENTPRICE":2892,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2919,"LOWESTPRICE":2890},{"OPENINTEREST":33426,"HIGHESTPRICE":3004,"TURNOVER":12393.025,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2989,"VOLUME":4143,"OPENINTERESTCHG":-357,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3004,"ZD1_CHG":6,"SETTLEMENTPRICE":2991,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2983,"LOWESTPRICE":2984},{"OPENINTEREST":2166377,"HIGHESTPRICE":3019,"TURNOVER":1479335.276,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3010,"VOLUME":491271,"OPENINTERESTCHG":7604,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3016,"ZD1_CHG":8,"SETTLEMENTPRICE":3011,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3002,"LOWESTPRICE":3003},{"OPENINTEREST":355765,"HIGHESTPRICE":3024,"TURNOVER":97226.873,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3015,"VOLUME":32232,"OPENINTERESTCHG":2623,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3017,"ZD1_CHG":8,"SETTLEMENTPRICE":3016,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3007,"LOWESTPRICE":3009},{"OPENINTEREST":3110,"HIGHESTPRICE":3040,"TURNOVER":373.176,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3033,"VOLUME":123,"OPENINTERESTCHG":-4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3038,"ZD1_CHG":8,"SETTLEMENTPRICE":3033,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3025,"LOWESTPRICE":3027},{"OPENINTEREST":482638,"HIGHESTPRICE":3054,"TURNOVER":301861.965,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3043,"VOLUME":99207,"OPENINTERESTCHG":24529,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3054,"ZD1_CHG":9,"SETTLEMENTPRICE":3042,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3034,"LOWESTPRICE":3035},{"OPENINTEREST":520,"HIGHESTPRICE":3058,"TURNOVER":18.316,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3049,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3056,"ZD1_CHG":11,"SETTLEMENTPRICE":3052,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3038,"LOWESTPRICE":3047},{"OPENINTEREST":75936,"HIGHESTPRICE":3066,"TURNOVER":40151.599,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3059,"VOLUME":13128,"OPENINTERESTCHG":5753,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3063,"ZD1_CHG":6,"SETTLEMENTPRICE":3058,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3053,"LOWESTPRICE":3051},{"OPENINTEREST":3442,"HIGHESTPRICE":3075,"TURNOVER":18.441,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3068,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3075,"ZD1_CHG":3,"SETTLEMENTPRICE":3073,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3065,"LOWESTPRICE":3068},{"OPENINTEREST":23465,"HIGHESTPRICE":3082,"TURNOVER":7736.891,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3079,"VOLUME":2515,"OPENINTERESTCHG":-388,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3079,"ZD1_CHG":11,"SETTLEMENTPRICE":3076,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3068,"LOWESTPRICE":3072},{"OPENINTEREST":276,"HIGHESTPRICE":3095,"TURNOVER":101.915,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3085,"VOLUME":33,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3090,"ZD1_CHG":4,"SETTLEMENTPRICE":3088,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3081,"LOWESTPRICE":3085},{"OPENINTEREST":299,"HIGHESTPRICE":3103,"TURNOVER":55.723,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3095,"VOLUME":18,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3097,"ZD1_CHG":1,"SETTLEMENTPRICE":3095,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3094,"LOWESTPRICE":3089},{"OPENINTEREST":3145494,"HIGHESTPRICE":"","TURNOVER":1939446.75,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":642742,"OPENINTERESTCHG":39703,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3336,"LOWESTPRICE":""},{"OPENINTEREST":46,"HIGHESTPRICE":3295,"TURNOVER":88.595,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3286,"VOLUME":27,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":18,"OPENPRICE":3268,"ZD1_CHG":23,"SETTLEMENTPRICE":3281,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3263,"LOWESTPRICE":3268},{"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":3281,"TURNOVER":3.281,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3281,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-52,"OPENPRICE":3281,"ZD1_CHG":-52,"SETTLEMENTPRICE":3281,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":3281},{"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":2,"HIGHESTPRICE":3435,"TURNOVER":13.505,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3350,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-9,"OPENPRICE":3435,"ZD1_CHG":-35,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3385,"LOWESTPRICE":3350},{"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":62,"HIGHESTPRICE":"","TURNOVER":105.381,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":32,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":480,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3200,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3200,"LOWESTPRICE":""},{"OPENINTEREST":13942,"HIGHESTPRICE":3226,"TURNOVER":4059.525,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3211,"VOLUME":1262,"OPENINTERESTCHG":-524,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3210,"ZD1_CHG":4,"SETTLEMENTPRICE":3216,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3207,"LOWESTPRICE":3209},{"OPENINTEREST":1431818,"HIGHESTPRICE":3253,"TURNOVER":807516.924,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3239,"VOLUME":248921,"OPENINTERESTCHG":-30537,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3248,"ZD1_CHG":6,"SETTLEMENTPRICE":3244,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3233,"LOWESTPRICE":3235},{"OPENINTEREST":374443,"HIGHESTPRICE":3255,"TURNOVER":81454.359,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3241,"VOLUME":25105,"OPENINTERESTCHG":-385,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3241,"ZD1_CHG":6,"SETTLEMENTPRICE":3244,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3235,"LOWESTPRICE":3236},{"OPENINTEREST":1187,"HIGHESTPRICE":3258,"TURNOVER":13.01,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3250,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3251,"ZD1_CHG":12,"SETTLEMENTPRICE":3252,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3238,"LOWESTPRICE":3250},{"OPENINTEREST":265308,"HIGHESTPRICE":3269,"TURNOVER":144312.395,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3256,"VOLUME":44262,"OPENINTERESTCHG":15201,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3260,"ZD1_CHG":2,"SETTLEMENTPRICE":3260,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3254,"LOWESTPRICE":3251},{"OPENINTEREST":153,"HIGHESTPRICE":3280,"TURNOVER":268.26,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":82,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3279,"ZD1_CHG":6,"SETTLEMENTPRICE":3271,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3265,"LOWESTPRICE":3262},{"OPENINTEREST":910,"HIGHESTPRICE":3281,"TURNOVER":452.075,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3273,"VOLUME":138,"OPENINTERESTCHG":-23,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3279,"ZD1_CHG":5,"SETTLEMENTPRICE":3275,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3268,"LOWESTPRICE":3271},{"OPENINTEREST":79,"HIGHESTPRICE":3285,"TURNOVER":9.852,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3285,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3282,"ZD1_CHG":5,"SETTLEMENTPRICE":3284,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3280,"LOWESTPRICE":3282},{"OPENINTEREST":4736,"HIGHESTPRICE":3281,"TURNOVER":2612.925,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3273,"VOLUME":798,"OPENINTERESTCHG":87,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3276,"ZD1_CHG":3,"SETTLEMENTPRICE":3274,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3270,"LOWESTPRICE":3268},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3280,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":"","ZD1_CHG":7,"SETTLEMENTPRICE":3280,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3273,"LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3286,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3286,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3286,"LOWESTPRICE":""},{"OPENINTEREST":2093080,"HIGHESTPRICE":"","TURNOVER":1040699.325,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":320575,"OPENINTERESTCHG":-16213,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3948,"HIGHESTPRICE":14490,"TURNOVER":1303.26,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14470,"VOLUME":180,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14490,"ZD1_CHG":-20,"SETTLEMENTPRICE":14480,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14490,"LOWESTPRICE":14455},{"OPENINTEREST":30878,"HIGHESTPRICE":14570,"TURNOVER":152953.7,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14515,"VOLUME":21092,"OPENINTERESTCHG":-2725,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":14450,"ZD1_CHG":20,"SETTLEMENTPRICE":14500,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14495,"LOWESTPRICE":14450},{"OPENINTEREST":96362,"HIGHESTPRICE":14595,"TURNOVER":965335.7725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":132901,"OPENINTERESTCHG":3089,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14505,"ZD1_CHG":25,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14510,"LOWESTPRICE":14470},{"OPENINTEREST":7861,"HIGHESTPRICE":14580,"TURNOVER":42694.985,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":5882,"OPENINTERESTCHG":810,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14515,"ZD1_CHG":25,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14505,"LOWESTPRICE":14475},{"OPENINTEREST":1041,"HIGHESTPRICE":14600,"TURNOVER":4564.965,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14550,"VOLUME":628,"OPENINTERESTCHG":105,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14505,"ZD1_CHG":30,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14520,"LOWESTPRICE":14495},{"OPENINTEREST":1288,"HIGHESTPRICE":14580,"TURNOVER":1963.0425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14550,"VOLUME":270,"OPENINTERESTCHG":-6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":14515,"ZD1_CHG":35,"SETTLEMENTPRICE":14540,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14490},{"OPENINTEREST":105,"HIGHESTPRICE":14555,"TURNOVER":29.11,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":4,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14555,"ZD1_CHG":15,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":14555},{"OPENINTEREST":135,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14540,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":14615,"TURNOVER":109.52,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14610,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14550,"ZD1_CHG":75,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14550},{"OPENINTEREST":225,"HIGHESTPRICE":14570,"TURNOVER":21.8525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14565,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":14570,"ZD1_CHG":5,"SETTLEMENTPRICE":14565,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14560,"LOWESTPRICE":14565},{"OPENINTEREST":23,"HIGHESTPRICE":14615,"TURNOVER":50.905,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14570,"VOLUME":7,"OPENINTERESTCHG":-6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":14525,"ZD1_CHG":25,"SETTLEMENTPRICE":14540,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14525},{"OPENINTEREST":17,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14570,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14570,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14570,"LOWESTPRICE":""},{"OPENINTEREST":141950,"HIGHESTPRICE":"","TURNOVER":1169027.1125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":160982,"OPENINTERESTCHG":1268,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":27658,"HIGHESTPRICE":558.5,"TURNOVER":5675728.91,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556.1,"VOLUME":102791,"OPENINTERESTCHG":-2446,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":558.3,"ZD1_CHG":5.3,"SETTLEMENTPRICE":552.1,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":550.8,"LOWESTPRICE":545.1},{"OPENINTEREST":28864,"HIGHESTPRICE":555.5,"TURNOVER":2716544.19,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":552.1,"VOLUME":49557,"OPENINTERESTCHG":1549,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.4,"OPENPRICE":550,"ZD1_CHG":8.4,"SETTLEMENTPRICE":548.1,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":543.7,"LOWESTPRICE":540},{"OPENINTEREST":11677,"HIGHESTPRICE":549.2,"TURNOVER":534720.87,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":545.3,"VOLUME":9852,"OPENINTERESTCHG":492,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.4,"OPENPRICE":548.4,"ZD1_CHG":8,"SETTLEMENTPRICE":542.7,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":537.3,"LOWESTPRICE":533.8},{"OPENINTEREST":8743,"HIGHESTPRICE":545.9,"TURNOVER":203893.97,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541.4,"VOLUME":3780,"OPENINTERESTCHG":142,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.3,"OPENPRICE":541.9,"ZD1_CHG":7.3,"SETTLEMENTPRICE":539.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":534.1,"LOWESTPRICE":530.9},{"OPENINTEREST":3192,"HIGHESTPRICE":542.9,"TURNOVER":86290.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":538,"VOLUME":1608,"OPENINTERESTCHG":189,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.3,"OPENPRICE":535.8,"ZD1_CHG":5.7,"SETTLEMENTPRICE":536.6,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":532.3,"LOWESTPRICE":528},{"OPENINTEREST":671,"HIGHESTPRICE":540.4,"TURNOVER":13198.42,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":535.4,"VOLUME":246,"OPENINTERESTCHG":52,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.3,"OPENPRICE":532,"ZD1_CHG":10.2,"SETTLEMENTPRICE":536.5,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":525.2,"LOWESTPRICE":525.5},{"OPENINTEREST":1022,"HIGHESTPRICE":537.4,"TURNOVER":17642.81,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532.4,"VOLUME":332,"OPENINTERESTCHG":45,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.7,"OPENPRICE":525.8,"ZD1_CHG":4.7,"SETTLEMENTPRICE":531.4,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":527.7,"LOWESTPRICE":523.3},{"OPENINTEREST":63,"HIGHESTPRICE":534.5,"TURNOVER":960.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.8,"VOLUME":18,"OPENINTERESTCHG":14,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.2,"OPENPRICE":533.3,"ZD1_CHG":5.5,"SETTLEMENTPRICE":533.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":523.3,"LOWESTPRICE":528.8},{"OPENINTEREST":130,"HIGHESTPRICE":529.2,"TURNOVER":105.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.3,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.6,"OPENPRICE":529.2,"ZD1_CHG":14.7,"SETTLEMENTPRICE":528.2,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":512.6,"LOWESTPRICE":527.3},{"OPENINTEREST":222,"HIGHESTPRICE":528.9,"TURNOVER":786.17,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.9,"VOLUME":15,"OPENINTERESTCHG":10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.9,"OPENPRICE":517.6,"ZD1_CHG":6.7,"SETTLEMENTPRICE":524.1,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":522.2,"LOWESTPRICE":517.6},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.2,"OPENPRICE":"","ZD1_CHG":1.2,"SETTLEMENTPRICE":516.2,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":515,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":513,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":513,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":520.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":520.5,"LOWESTPRICE":""},{"OPENINTEREST":132,"HIGHESTPRICE":516,"TURNOVER":154.13,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.8,"OPENPRICE":509.3,"ZD1_CHG":4.1,"SETTLEMENTPRICE":513.7,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":511.9,"LOWESTPRICE":509.3},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":510.8,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":510.8,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":510.5,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":510.5,"LOWESTPRICE":""},{"OPENINTEREST":66,"HIGHESTPRICE":503.9,"TURNOVER":99.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.6,"OPENPRICE":503.9,"ZD1_CHG":-11,"SETTLEMENTPRICE":499.4,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":506,"LOWESTPRICE":495},{"OPENINTEREST":50,"HIGHESTPRICE":506,"TURNOVER":50.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.8,"OPENPRICE":506,"ZD1_CHG":-1.8,"SETTLEMENTPRICE":506,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":507.8,"LOWESTPRICE":506},{"OPENINTEREST":103,"HIGHESTPRICE":509.5,"TURNOVER":50.95,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.5,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.4,"OPENPRICE":509.5,"ZD1_CHG":4.4,"SETTLEMENTPRICE":509.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":505.1,"LOWESTPRICE":509.5},{"OPENINTEREST":77,"HIGHESTPRICE":505.1,"TURNOVER":151.51,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.5,"OPENPRICE":505.1,"ZD1_CHG":-3.5,"SETTLEMENTPRICE":505,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":508.5,"LOWESTPRICE":505},{"OPENINTEREST":82842,"HIGHESTPRICE":"","TURNOVER":9250378.72,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":168211,"OPENINTERESTCHG":47,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18799,"HIGHESTPRICE":4856,"TURNOVER":255711.906,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4841,"VOLUME":53268,"OPENINTERESTCHG":-8323,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":42,"OPENPRICE":4812,"ZD1_CHG":83,"SETTLEMENTPRICE":4800,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4758,"LOWESTPRICE":4736},{"OPENINTEREST":67388,"HIGHESTPRICE":4726,"TURNOVER":473559.038,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4706,"VOLUME":101477,"OPENINTERESTCHG":11972,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":78,"OPENPRICE":4658,"ZD1_CHG":118,"SETTLEMENTPRICE":4666,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4588,"LOWESTPRICE":4596},{"OPENINTEREST":37506,"HIGHESTPRICE":4530,"TURNOVER":107299.63,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4510,"VOLUME":23958,"OPENINTERESTCHG":3024,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":58,"OPENPRICE":4476,"ZD1_CHG":90,"SETTLEMENTPRICE":4478,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4420,"LOWESTPRICE":4403},{"OPENINTEREST":3112,"HIGHESTPRICE":4364,"TURNOVER":15933.047,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4341,"VOLUME":3704,"OPENINTERESTCHG":-336,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":46,"OPENPRICE":4300,"ZD1_CHG":86,"SETTLEMENTPRICE":4301,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4255,"LOWESTPRICE":4230},{"OPENINTEREST":1645,"HIGHESTPRICE":4248,"TURNOVER":3476.776,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4203,"VOLUME":835,"OPENINTERESTCHG":94,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":41,"OPENPRICE":4178,"ZD1_CHG":81,"SETTLEMENTPRICE":4163,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4122,"LOWESTPRICE":4091},{"OPENINTEREST":249,"HIGHESTPRICE":4100,"TURNOVER":218.72,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4099,"VOLUME":54,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":32,"OPENPRICE":4010,"ZD1_CHG":81,"SETTLEMENTPRICE":4050,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4018,"LOWESTPRICE":3984},{"OPENINTEREST":88,"HIGHESTPRICE":4047,"TURNOVER":135.941,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4006,"VOLUME":34,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":53,"OPENPRICE":4013,"ZD1_CHG":61,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3945,"LOWESTPRICE":3923},{"OPENINTEREST":20,"HIGHESTPRICE":4001,"TURNOVER":35.681,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3975,"VOLUME":9,"OPENINTERESTCHG":-7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":83,"OPENPRICE":3921,"ZD1_CHG":94,"SETTLEMENTPRICE":3964,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3881,"LOWESTPRICE":3920},{"OPENINTEREST":64,"HIGHESTPRICE":3968,"TURNOVER":35.641,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3968,"VOLUME":9,"OPENINTERESTCHG":-5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":16,"OPENPRICE":3903,"ZD1_CHG":24,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":3903},{"OPENINTEREST":26,"HIGHESTPRICE":3902,"TURNOVER":19.476,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-27,"OPENPRICE":3885,"ZD1_CHG":-20,"SETTLEMENTPRICE":3895,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":3885},{"OPENINTEREST":17,"HIGHESTPRICE":3944,"TURNOVER":15.573,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":3,"OPENPRICE":3869,"ZD1_CHG":54,"SETTLEMENTPRICE":3893,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3869},{"OPENINTEREST":13,"HIGHESTPRICE":3951,"TURNOVER":7.825,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3951,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":55,"OPENPRICE":3874,"ZD1_CHG":94,"SETTLEMENTPRICE":3912,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3857,"LOWESTPRICE":3874},{"OPENINTEREST":128927,"HIGHESTPRICE":"","TURNOVER":856449.254,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":183359,"OPENINTERESTCHG":6415,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":123713,"HIGHESTPRICE":3805,"TURNOVER":2329935.165,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3760,"VOLUME":624214,"OPENINTERESTCHG":-9684,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":93,"OPENPRICE":3695,"ZD1_CHG":121,"SETTLEMENTPRICE":3732,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3639,"LOWESTPRICE":3652},{"OPENINTEREST":49349,"HIGHESTPRICE":3632,"TURNOVER":256094.128,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3603,"VOLUME":71876,"OPENINTERESTCHG":1748,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":53,"OPENPRICE":3546,"ZD1_CHG":94,"SETTLEMENTPRICE":3562,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3509,"LOWESTPRICE":3490},{"OPENINTEREST":199437,"HIGHESTPRICE":3531,"TURNOVER":1010478.488,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3505,"VOLUME":292026,"OPENINTERESTCHG":17442,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":40,"OPENPRICE":3450,"ZD1_CHG":85,"SETTLEMENTPRICE":3460,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3420,"LOWESTPRICE":3394},{"OPENINTEREST":42294,"HIGHESTPRICE":3428,"TURNOVER":79962.819,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3398,"VOLUME":23799,"OPENINTERESTCHG":-996,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":27,"OPENPRICE":3344,"ZD1_CHG":66,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3293},{"OPENINTEREST":61245,"HIGHESTPRICE":3351,"TURNOVER":187560.018,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":56948,"OPENINTERESTCHG":3448,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":26,"OPENPRICE":3300,"ZD1_CHG":52,"SETTLEMENTPRICE":3293,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3267,"LOWESTPRICE":3235},{"OPENINTEREST":1207,"HIGHESTPRICE":3292,"TURNOVER":2052.218,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3268,"VOLUME":634,"OPENINTERESTCHG":-14,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":23,"OPENPRICE":3253,"ZD1_CHG":55,"SETTLEMENTPRICE":3236,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3213,"LOWESTPRICE":3190},{"OPENINTEREST":3561,"HIGHESTPRICE":3243,"TURNOVER":16887.623,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3215,"VOLUME":5278,"OPENINTERESTCHG":329,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":25,"OPENPRICE":3223,"ZD1_CHG":41,"SETTLEMENTPRICE":3199,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3174,"LOWESTPRICE":3145},{"OPENINTEREST":312,"HIGHESTPRICE":3202,"TURNOVER":556.486,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3176,"VOLUME":176,"OPENINTERESTCHG":10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":10,"OPENPRICE":3155,"ZD1_CHG":25,"SETTLEMENTPRICE":3161,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3151,"LOWESTPRICE":3124},{"OPENINTEREST":4225,"HIGHESTPRICE":3176,"TURNOVER":12595.642,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3149,"VOLUME":4005,"OPENINTERESTCHG":498,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":19,"OPENPRICE":3164,"ZD1_CHG":24,"SETTLEMENTPRICE":3144,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3125,"LOWESTPRICE":3097},{"OPENINTEREST":476,"HIGHESTPRICE":3162,"TURNOVER":966.783,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3121,"VOLUME":310,"OPENINTERESTCHG":-9,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":4,"OPENPRICE":3161,"ZD1_CHG":7,"SETTLEMENTPRICE":3118,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3114,"LOWESTPRICE":3087},{"OPENINTEREST":964,"HIGHESTPRICE":3142,"TURNOVER":2071.053,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3109,"VOLUME":666,"OPENINTERESTCHG":167,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":14,"OPENPRICE":3135,"ZD1_CHG":14,"SETTLEMENTPRICE":3109,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3095,"LOWESTPRICE":3066},{"OPENINTEREST":240,"HIGHESTPRICE":3125,"TURNOVER":792.211,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3085,"VOLUME":257,"OPENINTERESTCHG":31,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":18,"OPENPRICE":3086,"ZD1_CHG":21,"SETTLEMENTPRICE":3082,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3064,"LOWESTPRICE":3052},{"OPENINTEREST":487023,"HIGHESTPRICE":"","TURNOVER":3899952.634,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1080189,"OPENINTERESTCHG":12970,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1131,"HIGHESTPRICE":4490,"TURNOVER":4.49,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4490,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":13,"OPENPRICE":4490,"ZD1_CHG":13,"SETTLEMENTPRICE":4490,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4477,"LOWESTPRICE":4490},{"OPENINTEREST":143346,"HIGHESTPRICE":4328,"TURNOVER":781609.569,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4314,"VOLUME":182061,"OPENINTERESTCHG":-3600,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":51,"OPENPRICE":4270,"ZD1_CHG":72,"SETTLEMENTPRICE":4293,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4242,"LOWESTPRICE":4245},{"OPENINTEREST":242788,"HIGHESTPRICE":4164,"TURNOVER":477668.198,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4151,"VOLUME":115578,"OPENINTERESTCHG":7767,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":50,"OPENPRICE":4125,"ZD1_CHG":69,"SETTLEMENTPRICE":4132,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4082,"LOWESTPRICE":4086},{"OPENINTEREST":91433,"HIGHESTPRICE":3979,"TURNOVER":103483.428,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3962,"VOLUME":26157,"OPENINTERESTCHG":351,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":34,"OPENPRICE":3954,"ZD1_CHG":40,"SETTLEMENTPRICE":3956,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":3914},{"OPENINTEREST":81153,"HIGHESTPRICE":3806,"TURNOVER":93900.814,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3794,"VOLUME":24800,"OPENINTERESTCHG":2258,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":24,"OPENPRICE":3785,"ZD1_CHG":32,"SETTLEMENTPRICE":3786,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3762,"LOWESTPRICE":3756},{"OPENINTEREST":9071,"HIGHESTPRICE":3686,"TURNOVER":14140.155,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3672,"VOLUME":3858,"OPENINTERESTCHG":178,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":21,"OPENPRICE":3652,"ZD1_CHG":28,"SETTLEMENTPRICE":3665,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3644,"LOWESTPRICE":3632},{"OPENINTEREST":1589,"HIGHESTPRICE":3678,"TURNOVER":1537.916,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3647,"VOLUME":422,"OPENINTERESTCHG":145,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":19,"OPENPRICE":3637,"ZD1_CHG":22,"SETTLEMENTPRICE":3644,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3625,"LOWESTPRICE":3614},{"OPENINTEREST":916,"HIGHESTPRICE":3674,"TURNOVER":587.979,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3655,"VOLUME":161,"OPENINTERESTCHG":68,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3655,"ZD1_CHG":19,"SETTLEMENTPRICE":3652,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3636,"LOWESTPRICE":3622},{"OPENINTEREST":205,"HIGHESTPRICE":3672,"TURNOVER":582.222,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3664,"VOLUME":160,"OPENINTERESTCHG":16,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":7,"OPENPRICE":3628,"ZD1_CHG":33,"SETTLEMENTPRICE":3638,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3631,"LOWESTPRICE":3619},{"OPENINTEREST":219,"HIGHESTPRICE":3672,"TURNOVER":112.861,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3655,"VOLUME":31,"OPENINTERESTCHG":10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":10,"OPENPRICE":3622,"ZD1_CHG":25,"SETTLEMENTPRICE":3640,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3630,"LOWESTPRICE":3611},{"OPENINTEREST":1089,"HIGHESTPRICE":3670,"TURNOVER":291.414,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3658,"VOLUME":80,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3648,"ZD1_CHG":33,"SETTLEMENTPRICE":3642,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3625,"LOWESTPRICE":3616},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3625,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":"","ZD1_CHG":27,"SETTLEMENTPRICE":3625,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3598,"LOWESTPRICE":""},{"OPENINTEREST":308,"HIGHESTPRICE":3580,"TURNOVER":53.555,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3575,"VOLUME":15,"OPENINTERESTCHG":10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3555,"ZD1_CHG":9,"SETTLEMENTPRICE":3570,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3566,"LOWESTPRICE":3555},{"OPENINTEREST":413,"HIGHESTPRICE":3488,"TURNOVER":52.202,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3482,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3469,"ZD1_CHG":3,"SETTLEMENTPRICE":3480,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3479,"LOWESTPRICE":3468},{"OPENINTEREST":70,"HIGHESTPRICE":3489,"TURNOVER":17.411,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3489,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3475,"ZD1_CHG":9,"SETTLEMENTPRICE":3482,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3480,"LOWESTPRICE":3475},{"OPENINTEREST":58,"HIGHESTPRICE":3497,"TURNOVER":20.936,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3483,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3481,"ZD1_CHG":-2,"SETTLEMENTPRICE":3489,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3485,"LOWESTPRICE":3481},{"OPENINTEREST":573797,"HIGHESTPRICE":"","TURNOVER":1474063.15,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":353350,"OPENINTERESTCHG":7217,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":938,"HIGHESTPRICE":13360,"TURNOVER":171.56,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13360,"VOLUME":26,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":60,"OPENPRICE":13135,"ZD1_CHG":225,"SETTLEMENTPRICE":13195,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13135,"LOWESTPRICE":13135},{"OPENINTEREST":32386,"HIGHESTPRICE":13515,"TURNOVER":894872.5325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13420,"VOLUME":135123,"OPENINTERESTCHG":775,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":135,"OPENPRICE":13070,"ZD1_CHG":310,"SETTLEMENTPRICE":13245,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13110,"LOWESTPRICE":12940},{"OPENINTEREST":74940,"HIGHESTPRICE":13495,"TURNOVER":590645.8025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13425,"VOLUME":89209,"OPENINTERESTCHG":5085,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":13130,"ZD1_CHG":360,"SETTLEMENTPRICE":13240,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13065,"LOWESTPRICE":12920},{"OPENINTEREST":21448,"HIGHESTPRICE":13425,"TURNOVER":63006.8025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13355,"VOLUME":9562,"OPENINTERESTCHG":954,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":170,"OPENPRICE":13055,"ZD1_CHG":350,"SETTLEMENTPRICE":13175,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13005,"LOWESTPRICE":12890},{"OPENINTEREST":734,"HIGHESTPRICE":13350,"TURNOVER":3778.4975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13310,"VOLUME":576,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":145,"OPENPRICE":12955,"ZD1_CHG":340,"SETTLEMENTPRICE":13115,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12970,"LOWESTPRICE":12880},{"OPENINTEREST":6116,"HIGHESTPRICE":13360,"TURNOVER":39434.34,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13295,"VOLUME":6013,"OPENINTERESTCHG":-211,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":165,"OPENPRICE":12965,"ZD1_CHG":345,"SETTLEMENTPRICE":13115,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12950,"LOWESTPRICE":12835},{"OPENINTEREST":52,"HIGHESTPRICE":13300,"TURNOVER":39.675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13300,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":290,"OPENPRICE":13200,"ZD1_CHG":365,"SETTLEMENTPRICE":13225,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12935,"LOWESTPRICE":13200},{"OPENINTEREST":31,"HIGHESTPRICE":13245,"TURNOVER":46.255,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13245,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":285,"OPENPRICE":13200,"ZD1_CHG":315,"SETTLEMENTPRICE":13215,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12930,"LOWESTPRICE":13200},{"OPENINTEREST":68,"HIGHESTPRICE":13245,"TURNOVER":79.1525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13245,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":310,"OPENPRICE":13080,"ZD1_CHG":365,"SETTLEMENTPRICE":13190,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12880,"LOWESTPRICE":13080},{"OPENINTEREST":270,"HIGHESTPRICE":13290,"TURNOVER":256.185,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13290,"VOLUME":39,"OPENINTERESTCHG":-6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":215,"OPENPRICE":12805,"ZD1_CHG":370,"SETTLEMENTPRICE":13135,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12920,"LOWESTPRICE":12805},{"OPENINTEREST":16,"HIGHESTPRICE":13230,"TURNOVER":52.7175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13225,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":290,"OPENPRICE":12900,"ZD1_CHG":340,"SETTLEMENTPRICE":13175,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12885,"LOWESTPRICE":12900},{"OPENINTEREST":10,"HIGHESTPRICE":13410,"TURNOVER":26.515,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13385,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":235,"OPENPRICE":12995,"ZD1_CHG":365,"SETTLEMENTPRICE":13255,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13020,"LOWESTPRICE":12995},{"OPENINTEREST":137009,"HIGHESTPRICE":"","TURNOVER":1592410.035,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":240585,"OPENINTERESTCHG":6605,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":197,"HIGHESTPRICE":17100,"TURNOVER":1019.49,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17000,"VOLUME":60,"OPENINTERESTCHG":32,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":110,"OPENPRICE":17100,"ZD1_CHG":120,"SETTLEMENTPRICE":16990,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16880,"LOWESTPRICE":16950},{"OPENINTEREST":54354,"HIGHESTPRICE":17150,"TURNOVER":1884070.995,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17035,"VOLUME":110658,"OPENINTERESTCHG":-4389,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":95,"OPENPRICE":16950,"ZD1_CHG":105,"SETTLEMENTPRICE":17025,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16930,"LOWESTPRICE":16920},{"OPENINTEREST":299,"HIGHESTPRICE":17165,"TURNOVER":3634.245,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17045,"VOLUME":213,"OPENINTERESTCHG":23,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":110,"OPENPRICE":17010,"ZD1_CHG":95,"SETTLEMENTPRICE":17060,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16950,"LOWESTPRICE":16960},{"OPENINTEREST":4842,"HIGHESTPRICE":17190,"TURNOVER":46729.34,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17070,"VOLUME":2735,"OPENINTERESTCHG":-72,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":115,"OPENPRICE":16975,"ZD1_CHG":100,"SETTLEMENTPRICE":17085,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16970,"LOWESTPRICE":16960},{"OPENINTEREST":102105,"HIGHESTPRICE":18080,"TURNOVER":2526574.38,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17950,"VOLUME":140811,"OPENINTERESTCHG":6624,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":17880,"ZD1_CHG":85,"SETTLEMENTPRICE":17940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17865,"LOWESTPRICE":17835},{"OPENINTEREST":124,"HIGHESTPRICE":18050,"TURNOVER":1022.705,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17945,"VOLUME":57,"OPENINTERESTCHG":-5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":70,"OPENPRICE":17850,"ZD1_CHG":75,"SETTLEMENTPRICE":17940,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17870,"LOWESTPRICE":17840},{"OPENINTEREST":42,"HIGHESTPRICE":18070,"TURNOVER":394.735,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17980,"VOLUME":22,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":55,"OPENPRICE":17910,"ZD1_CHG":95,"SETTLEMENTPRICE":17940,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17885,"LOWESTPRICE":17860},{"OPENINTEREST":8975,"HIGHESTPRICE":18060,"TURNOVER":81447.835,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17915,"VOLUME":4543,"OPENINTERESTCHG":236,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":65,"OPENPRICE":17885,"ZD1_CHG":55,"SETTLEMENTPRICE":17925,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17860,"LOWESTPRICE":17810},{"OPENINTEREST":49,"HIGHESTPRICE":18000,"TURNOVER":931.555,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17940,"VOLUME":52,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":17860,"ZD1_CHG":40,"SETTLEMENTPRICE":17910,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17900,"LOWESTPRICE":17840},{"OPENINTEREST":33,"HIGHESTPRICE":18000,"TURNOVER":215,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17900,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":17815,"ZD1_CHG":45,"SETTLEMENTPRICE":17915,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17855,"LOWESTPRICE":17815},{"OPENINTEREST":171020,"HIGHESTPRICE":"","TURNOVER":4546040.28,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":259163,"OPENINTERESTCHG":2455,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":500,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14640,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14640,"LOWESTPRICE":""},{"OPENINTEREST":9578,"HIGHESTPRICE":14985,"TURNOVER":243906.06,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14840,"VOLUME":16410,"OPENINTERESTCHG":-1319,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":100,"OPENPRICE":14800,"ZD1_CHG":80,"SETTLEMENTPRICE":14860,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":14735},{"OPENINTEREST":46494,"HIGHESTPRICE":15070,"TURNOVER":1070615.55,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14905,"VOLUME":71689,"OPENINTERESTCHG":3526,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":105,"OPENPRICE":14840,"ZD1_CHG":80,"SETTLEMENTPRICE":14930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":14800},{"OPENINTEREST":27537,"HIGHESTPRICE":15270,"TURNOVER":325459.145,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15100,"VOLUME":21488,"OPENINTERESTCHG":3367,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":15020,"ZD1_CHG":90,"SETTLEMENTPRICE":15145,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15010,"LOWESTPRICE":14995},{"OPENINTEREST":17955,"HIGHESTPRICE":15235,"TURNOVER":70849.045,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15095,"VOLUME":4685,"OPENINTERESTCHG":1184,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":130,"OPENPRICE":15025,"ZD1_CHG":105,"SETTLEMENTPRICE":15120,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14990,"LOWESTPRICE":14965},{"OPENINTEREST":22238,"HIGHESTPRICE":15230,"TURNOVER":146337.725,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15085,"VOLUME":9671,"OPENINTERESTCHG":1935,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":14900,"ZD1_CHG":110,"SETTLEMENTPRICE":15130,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14975,"LOWESTPRICE":14900},{"OPENINTEREST":13,"HIGHESTPRICE":15000,"TURNOVER":30,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15000,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":15000,"ZD1_CHG":-5,"SETTLEMENTPRICE":15000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15005,"LOWESTPRICE":15000},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15030,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15030,"LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15050,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":"","ZD1_CHG":25,"SETTLEMENTPRICE":15050,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15025,"LOWESTPRICE":""},{"OPENINTEREST":32,"HIGHESTPRICE":15205,"TURNOVER":196.625,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15150,"VOLUME":13,"OPENINTERESTCHG":6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":140,"OPENPRICE":15065,"ZD1_CHG":165,"SETTLEMENTPRICE":15125,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14985,"LOWESTPRICE":15065},{"OPENINTEREST":24,"HIGHESTPRICE":15250,"TURNOVER":121.575,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15250,"VOLUME":8,"OPENINTERESTCHG":7,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":130,"OPENPRICE":15160,"ZD1_CHG":185,"SETTLEMENTPRICE":15195,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15065,"LOWESTPRICE":15145},{"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":124402,"HIGHESTPRICE":"","TURNOVER":1857515.725,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":123966,"OPENINTERESTCHG":8708,"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":133185,"HIGHESTPRICE":4646,"TURNOVER":967416.444,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4638,"VOLUME":210948,"OPENINTERESTCHG":-19942,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":4560,"ZD1_CHG":38,"SETTLEMENTPRICE":4586,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4600,"LOWESTPRICE":4538},{"OPENINTEREST":440,"HIGHESTPRICE":4650,"TURNOVER":1843.928,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4638,"VOLUME":400,"OPENINTERESTCHG":-124,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4584,"ZD1_CHG":28,"SETTLEMENTPRICE":4608,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4610,"LOWESTPRICE":4560},{"OPENINTEREST":324135,"HIGHESTPRICE":4654,"TURNOVER":1472778.204,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4646,"VOLUME":320241,"OPENINTERESTCHG":1368,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4572,"ZD1_CHG":38,"SETTLEMENTPRICE":4598,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4608,"LOWESTPRICE":4558},{"OPENINTEREST":4051,"HIGHESTPRICE":4680,"TURNOVER":9342.154,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4674,"VOLUME":2022,"OPENINTERESTCHG":375,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4604,"ZD1_CHG":46,"SETTLEMENTPRICE":4620,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4628,"LOWESTPRICE":4588},{"OPENINTEREST":103632,"HIGHESTPRICE":4900,"TURNOVER":277824.116,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4894,"VOLUME":57347,"OPENINTERESTCHG":1647,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4810,"ZD1_CHG":54,"SETTLEMENTPRICE":4844,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4840,"LOWESTPRICE":4792},{"OPENINTEREST":54,"HIGHESTPRICE":4856,"TURNOVER":48.386,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4856,"VOLUME":10,"OPENINTERESTCHG":-6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4820,"ZD1_CHG":2,"SETTLEMENTPRICE":4838,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4854,"LOWESTPRICE":4820},{"OPENINTEREST":2503,"HIGHESTPRICE":4920,"TURNOVER":3362.09,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4918,"VOLUME":690,"OPENINTERESTCHG":55,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":14,"OPENPRICE":4840,"ZD1_CHG":60,"SETTLEMENTPRICE":4872,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4858,"LOWESTPRICE":4822},{"OPENINTEREST":184,"HIGHESTPRICE":4910,"TURNOVER":140.408,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4904,"VOLUME":29,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":4834,"ZD1_CHG":20,"SETTLEMENTPRICE":4840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4884,"LOWESTPRICE":4826},{"OPENINTEREST":5065,"HIGHESTPRICE":4940,"TURNOVER":11691.792,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4936,"VOLUME":2393,"OPENINTERESTCHG":-23,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":4852,"ZD1_CHG":48,"SETTLEMENTPRICE":4884,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4888,"LOWESTPRICE":4844},{"OPENINTEREST":91,"HIGHESTPRICE":4920,"TURNOVER":43.82,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4920,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4856,"ZD1_CHG":22,"SETTLEMENTPRICE":4868,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4898,"LOWESTPRICE":4856},{"OPENINTEREST":304,"HIGHESTPRICE":4950,"TURNOVER":245.712,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4948,"VOLUME":50,"OPENINTERESTCHG":10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4862,"ZD1_CHG":46,"SETTLEMENTPRICE":4914,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4902,"LOWESTPRICE":4862},{"OPENINTEREST":573750,"HIGHESTPRICE":"","TURNOVER":2744737.054,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":594139,"OPENINTERESTCHG":-16647,"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":5358,"HIGHESTPRICE":3880,"TURNOVER":43904.864,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3876,"VOLUME":2841,"OPENINTERESTCHG":28,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":3842,"ZD1_CHG":-4,"SETTLEMENTPRICE":3862,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3880,"LOWESTPRICE":3838},{"OPENINTEREST":19862,"HIGHESTPRICE":3890,"TURNOVER":82843.248,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":5351,"OPENINTERESTCHG":49,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":3850,"ZD1_CHG":-6,"SETTLEMENTPRICE":3870,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3886,"LOWESTPRICE":3846},{"OPENINTEREST":363,"HIGHESTPRICE":3902,"TURNOVER":68400.528,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":4414,"OPENINTERESTCHG":9,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-26,"OPENPRICE":3862,"ZD1_CHG":-8,"SETTLEMENTPRICE":3874,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3900,"LOWESTPRICE":3860},{"OPENINTEREST":77,"HIGHESTPRICE":3902,"TURNOVER":187.008,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3880,"ZD1_CHG":6,"SETTLEMENTPRICE":3896,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3896,"LOWESTPRICE":3880},{"OPENINTEREST":12,"HIGHESTPRICE":3956,"TURNOVER":31.488,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3956,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":6,"OPENPRICE":3916,"ZD1_CHG":26,"SETTLEMENTPRICE":3936,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3930,"LOWESTPRICE":3916},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3962,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3962,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3922,"TURNOVER":15.688,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3922,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":3922,"ZD1_CHG":-14,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3936,"LOWESTPRICE":3922},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3974,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3974,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3960,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4026,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4026,"LOWESTPRICE":""},{"OPENINTEREST":25714,"HIGHESTPRICE":"","TURNOVER":195382.824,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12621,"OPENINTERESTCHG":88,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4641,"HIGHESTPRICE":3094,"TURNOVER":6980.66,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3081,"VOLUME":454,"OPENINTERESTCHG":-279,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":40.5,"OPENPRICE":3041,"ZD1_CHG":46.5,"SETTLEMENTPRICE":3075,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3034.5,"LOWESTPRICE":3041},{"OPENINTEREST":11642,"HIGHESTPRICE":2109,"TURNOVER":23687.6375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2076.5,"VOLUME":2275,"OPENINTERESTCHG":-369,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":71.5,"OPENPRICE":2045.5,"ZD1_CHG":66,"SETTLEMENTPRICE":2082,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2010.5,"LOWESTPRICE":2038},{"OPENINTEREST":21497,"HIGHESTPRICE":1656,"TURNOVER":165385.7,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1606,"VOLUME":20642,"OPENINTERESTCHG":-905,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":39,"OPENPRICE":1569,"ZD1_CHG":43,"SETTLEMENTPRICE":1602,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1563,"LOWESTPRICE":1554.5},{"OPENINTEREST":348,"HIGHESTPRICE":1853.5,"TURNOVER":593.625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1822,"VOLUME":65,"OPENINTERESTCHG":-10,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":25.5,"OPENPRICE":1804,"ZD1_CHG":21,"SETTLEMENTPRICE":1826.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1801,"LOWESTPRICE":1797},{"OPENINTEREST":1744,"HIGHESTPRICE":2053.5,"TURNOVER":3168.1,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2032,"VOLUME":312,"OPENINTERESTCHG":-12,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":22,"OPENPRICE":2050,"ZD1_CHG":23.5,"SETTLEMENTPRICE":2030.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2008.5,"LOWESTPRICE":2005},{"OPENINTEREST":124,"HIGHESTPRICE":2140.5,"TURNOVER":498.1725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2107,"VOLUME":47,"OPENINTERESTCHG":25,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8,"OPENPRICE":2140.5,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":2119.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2111.5,"LOWESTPRICE":2105},{"OPENINTEREST":730,"HIGHESTPRICE":1524.5,"TURNOVER":935.9475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1500,"VOLUME":124,"OPENINTERESTCHG":18,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":17,"OPENPRICE":1513,"ZD1_CHG":7.5,"SETTLEMENTPRICE":1509.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1492.5,"LOWESTPRICE":1497.5},{"OPENINTEREST":207,"HIGHESTPRICE":1801,"TURNOVER":89.8425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1797.5,"VOLUME":10,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10,"OPENPRICE":1801,"ZD1_CHG":11,"SETTLEMENTPRICE":1796.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1786.5,"LOWESTPRICE":1793},{"OPENINTEREST":40933,"HIGHESTPRICE":"","TURNOVER":201339.685,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":23929,"OPENINTERESTCHG":-1526,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11262749,"HIGHESTPRICE":"","TURNOVER":108856252.1745,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6797323,"OPENINTERESTCHG":101305,"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":"147","o_code":"0000","update_date":"20260812 15:32:19","o_curmetalindex":[{"PRECLOSEPRICE":5514.56,"HIGHESTPRICE":5541.69,"LASTPRICE":5538.07,"SETTLEMENTPRICE":5528.33,"CLOSEPRICE":5538.07,"TRADINGDAY":"20260812","UPDOWN1":24.8,"LOWESTPRICE":5512.95,"UPDOWN2":15.06,"AVGPRICE":5526.72,"OPENPRICE":5525.86,"UPDOWN":23.51}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108880,"TURNOVER":712.5030665,"PRODUCTGROUPID":"cu","YEARVOLUME":4188.2305,"YEARTURNOVER":214784.051181,"VOLUME":131806,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106940,"AVGPRICE":108113.905},{"HIGHESTPRICE":96840,"TURNOVER":34.6065845,"PRODUCTGROUPID":"bc","YEARVOLUME":139.7798,"YEARTURNOVER":6400.6369455,"VOLUME":7182,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95560,"AVGPRICE":96370.327},{"HIGHESTPRICE":24490,"TURNOVER":395.74346225,"PRODUCTGROUPID":"al","YEARVOLUME":8216.3546,"YEARTURNOVER":99717.01187125,"VOLUME":325085,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":24090,"AVGPRICE":24347.076},{"HIGHESTPRICE":25880,"TURNOVER":197.640026,"PRODUCTGROUPID":"zn","YEARVOLUME":3126.4501,"YEARTURNOVER":38391.687615,"VOLUME":153790,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25450,"AVGPRICE":25702.585},{"HIGHESTPRICE":16045,"TURNOVER":69.592511,"PRODUCTGROUPID":"pb","YEARVOLUME":1356.2771,"YEARTURNOVER":11180.12368625,"VOLUME":87632,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15820,"AVGPRICE":15882.899},{"HIGHESTPRICE":131380,"TURNOVER":255.5266915,"PRODUCTGROUPID":"ni","YEARVOLUME":8689.0918,"YEARTURNOVER":121226.5728911,"VOLUME":198634,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128000,"AVGPRICE":128641.97},{"HIGHESTPRICE":433300,"TURNOVER":972.7658199,"PRODUCTGROUPID":"sn","YEARVOLUME":5478.0056,"YEARTURNOVER":219912.3945273,"VOLUME":226804,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":422830,"AVGPRICE":428901.527},{"HIGHESTPRICE":2876,"TURNOVER":143.3146584,"PRODUCTGROUPID":"ao","YEARVOLUME":7481.0704,"YEARTURNOVER":42285.8671644,"VOLUME":263135,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2704,"AVGPRICE":2723.215},{"HIGHESTPRICE":23835,"TURNOVER":31.644211,"PRODUCTGROUPID":"ad","YEARVOLUME":188.2942,"YEARTURNOVER":4352.782113,"VOLUME":13369,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23530,"AVGPRICE":23669.841},{"HIGHESTPRICE":971.82,"TURNOVER":2753.303891,"PRODUCTGROUPID":"au","YEARVOLUME":5358.3893,"YEARTURNOVER":548608.4750096,"VOLUME":288029,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":947.78,"AVGPRICE":955.912},{"HIGHESTPRICE":16315,"TURNOVER":2242.22950245,"PRODUCTGROUPID":"ag","YEARVOLUME":19966.9044,"YEARTURNOVER":573782.6176413,"VOLUME":938014,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15716,"AVGPRICE":15936.006},{"HIGHESTPRICE":3103,"TURNOVER":193.944675,"PRODUCTGROUPID":"rb","YEARVOLUME":12982.8774,"YEARTURNOVER":40595.7086369,"VOLUME":642742,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2890,"AVGPRICE":3017.458},{"HIGHESTPRICE":3435,"TURNOVER":0.0105381,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3545,"YEARTURNOVER":4.5615227,"VOLUME":32,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3268,"AVGPRICE":3293.156},{"HIGHESTPRICE":3285,"TURNOVER":104.0699325,"PRODUCTGROUPID":"hc","YEARVOLUME":7325.8577,"YEARTURNOVER":24327.3020484,"VOLUME":320575,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3209,"AVGPRICE":3246.352},{"HIGHESTPRICE":14615,"TURNOVER":116.90271125,"PRODUCTGROUPID":"ss","YEARVOLUME":4337.8219,"YEARTURNOVER":31566.226215,"VOLUME":160982,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14450,"AVGPRICE":14523.7},{"HIGHESTPRICE":558.5,"TURNOVER":925.037872,"PRODUCTGROUPID":"sc","YEARVOLUME":2273.5355,"YEARTURNOVER":130995.220105,"VOLUME":168211,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":495,"AVGPRICE":549.927},{"HIGHESTPRICE":4856,"TURNOVER":85.6449254,"PRODUCTGROUPID":"lu","YEARVOLUME":2204.0563,"YEARTURNOVER":9298.3584936,"VOLUME":183359,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3869,"AVGPRICE":4670.887},{"HIGHESTPRICE":3805,"TURNOVER":389.9952634,"PRODUCTGROUPID":"fu","YEARVOLUME":13898.6142,"YEARTURNOVER":49241.1082861,"VOLUME":1080189,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3052,"AVGPRICE":3610.435},{"HIGHESTPRICE":4490,"TURNOVER":147.406315,"PRODUCTGROUPID":"bu","YEARVOLUME":9487.6997,"YEARTURNOVER":38419.9166363,"VOLUME":353350,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3468,"AVGPRICE":4171.68},{"HIGHESTPRICE":13515,"TURNOVER":159.2410035,"PRODUCTGROUPID":"br","YEARVOLUME":5648.7077,"YEARTURNOVER":41551.39160525,"VOLUME":240585,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12805,"AVGPRICE":13237.816},{"HIGHESTPRICE":18080,"TURNOVER":454.604028,"PRODUCTGROUPID":"ru","YEARVOLUME":5043.0552,"YEARTURNOVER":85609.1420485,"VOLUME":259163,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16920,"AVGPRICE":17541.24},{"HIGHESTPRICE":15270,"TURNOVER":185.7515725,"PRODUCTGROUPID":"nr","YEARVOLUME":1819.3036,"YEARTURNOVER":26047.1798095,"VOLUME":123966,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14735,"AVGPRICE":14984.074},{"HIGHESTPRICE":4950,"TURNOVER":274.4737054,"PRODUCTGROUPID":"sp","YEARVOLUME":4616.9209,"YEARTURNOVER":23310.737332,"VOLUME":594139,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4538,"AVGPRICE":4619.688},{"HIGHESTPRICE":3956,"TURNOVER":19.5382824,"PRODUCTGROUPID":"op","YEARVOLUME":84.3005,"YEARTURNOVER":1361.4060304,"VOLUME":12621,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3838,"AVGPRICE":3870.193},{"HIGHESTPRICE":3094,"TURNOVER":20.1339685,"PRODUCTGROUPID":"ec","YEARVOLUME":529.9392,"YEARTURNOVER":5461.5918984,"VOLUME":23929,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1497.5,"AVGPRICE":1682.809},{"HIGHESTPRICE":"","TURNOVER":10885.62521745,"PRODUCTGROUPID":"","YEARVOLUME":134442.8921,"YEARTURNOVER":2388432.07131375,"VOLUME":6797323,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8211","o_trade_day":"8219","report_date":"20260812"}