{"o_IMChangeDate":"20150813","showlength":"1","o_day":"13","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":12885,"HIGHESTPRICE":109000,"TURNOVER":867927.9,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108200,"VOLUME":16025,"OPENINTERESTCHG":-9435,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-260,"OPENPRICE":109000,"ZD1_CHG":-380,"SETTLEMENTPRICE":108320,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":108580,"LOWESTPRICE":108150},{"OPENINTEREST":208892,"HIGHESTPRICE":108740,"TURNOVER":4886651.93,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107410,"VOLUME":90642,"OPENINTERESTCHG":-6173,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-350,"OPENPRICE":108610,"ZD1_CHG":-760,"SETTLEMENTPRICE":107820,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":108170,"LOWESTPRICE":107400},{"OPENINTEREST":169197,"HIGHESTPRICE":108590,"TURNOVER":3042040.35,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107200,"VOLUME":56521,"OPENINTERESTCHG":-1788,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-380,"OPENPRICE":108490,"ZD1_CHG":-820,"SETTLEMENTPRICE":107640,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108020,"LOWESTPRICE":107160},{"OPENINTEREST":47302,"HIGHESTPRICE":108390,"TURNOVER":629871.37,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107030,"VOLUME":11732,"OPENINTERESTCHG":1413,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-460,"OPENPRICE":108260,"ZD1_CHG":-800,"SETTLEMENTPRICE":107370,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107830,"LOWESTPRICE":106960},{"OPENINTEREST":59685,"HIGHESTPRICE":108220,"TURNOVER":393049.7,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106870,"VOLUME":7328,"OPENINTERESTCHG":639,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-440,"OPENPRICE":107940,"ZD1_CHG":-840,"SETTLEMENTPRICE":107270,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107710,"LOWESTPRICE":106830},{"OPENINTEREST":29285,"HIGHESTPRICE":108040,"TURNOVER":198326.38,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106720,"VOLUME":3706,"OPENINTERESTCHG":379,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-500,"OPENPRICE":107920,"ZD1_CHG":-800,"SETTLEMENTPRICE":107020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107520,"LOWESTPRICE":106650},{"OPENINTEREST":12427,"HIGHESTPRICE":107940,"TURNOVER":59328.68,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106670,"VOLUME":1111,"OPENINTERESTCHG":80,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-610,"OPENPRICE":107940,"ZD1_CHG":-740,"SETTLEMENTPRICE":106800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107410,"LOWESTPRICE":106550},{"OPENINTEREST":18030,"HIGHESTPRICE":107950,"TURNOVER":107201.135,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106530,"VOLUME":2008,"OPENINTERESTCHG":660,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-610,"OPENPRICE":107700,"ZD1_CHG":-850,"SETTLEMENTPRICE":106770,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107380,"LOWESTPRICE":106470},{"OPENINTEREST":9005,"HIGHESTPRICE":107870,"TURNOVER":17998.58,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106530,"VOLUME":337,"OPENINTERESTCHG":98,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-490,"OPENPRICE":107840,"ZD1_CHG":-770,"SETTLEMENTPRICE":106810,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":107300,"LOWESTPRICE":106430},{"OPENINTEREST":4861,"HIGHESTPRICE":107760,"TURNOVER":26055.02,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106500,"VOLUME":488,"OPENINTERESTCHG":137,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-450,"OPENPRICE":107760,"ZD1_CHG":-730,"SETTLEMENTPRICE":106780,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":107230,"LOWESTPRICE":106410},{"OPENINTEREST":4486,"HIGHESTPRICE":107550,"TURNOVER":7729.1,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106450,"VOLUME":145,"OPENINTERESTCHG":51,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-550,"OPENPRICE":107550,"ZD1_CHG":-700,"SETTLEMENTPRICE":106600,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107150,"LOWESTPRICE":106390},{"OPENINTEREST":2192,"HIGHESTPRICE":107590,"TURNOVER":21210.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106410,"VOLUME":397,"OPENINTERESTCHG":150,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-280,"OPENPRICE":107590,"ZD1_CHG":-720,"SETTLEMENTPRICE":106850,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":107130,"LOWESTPRICE":106350},{"OPENINTEREST":578247,"HIGHESTPRICE":"","TURNOVER":10257391.065,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":190440,"OPENINTERESTCHG":-13789,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1190,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96500,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":96500,"LOWESTPRICE":""},{"OPENINTEREST":14590,"HIGHESTPRICE":97130,"TURNOVER":442037.025,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95620,"VOLUME":9198,"OPENINTERESTCHG":-664,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-280,"OPENPRICE":96960,"ZD1_CHG":-770,"SETTLEMENTPRICE":96110,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96390,"LOWESTPRICE":95570},{"OPENINTEREST":6212,"HIGHESTPRICE":96840,"TURNOVER":45289.72,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95460,"VOLUME":945,"OPENINTERESTCHG":-5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-350,"OPENPRICE":96820,"ZD1_CHG":-740,"SETTLEMENTPRICE":95850,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96200,"LOWESTPRICE":95340},{"OPENINTEREST":207,"HIGHESTPRICE":96590,"TURNOVER":1432.09,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95140,"VOLUME":30,"OPENINTERESTCHG":8,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-420,"OPENPRICE":96590,"ZD1_CHG":-750,"SETTLEMENTPRICE":95470,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95890,"LOWESTPRICE":95090},{"OPENINTEREST":109,"HIGHESTPRICE":96110,"TURNOVER":95.585,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95060,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-30,"OPENPRICE":96110,"ZD1_CHG":-550,"SETTLEMENTPRICE":95580,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95610,"LOWESTPRICE":95060},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95120,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95120,"LOWESTPRICE":""},{"OPENINTEREST":22316,"HIGHESTPRICE":"","TURNOVER":488854.42,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10175,"OPENINTERESTCHG":-660,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15570,"HIGHESTPRICE":24245,"TURNOVER":45459.25,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24105,"VOLUME":3770,"OPENINTERESTCHG":-1590,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-190,"OPENPRICE":24245,"ZD1_CHG":-200,"SETTLEMENTPRICE":24115,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24305,"LOWESTPRICE":24010},{"OPENINTEREST":230708,"HIGHESTPRICE":24335,"TURNOVER":1867851.915,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24090,"VOLUME":154596,"OPENINTERESTCHG":-10631,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-185,"OPENPRICE":24300,"ZD1_CHG":-255,"SETTLEMENTPRICE":24160,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24345,"LOWESTPRICE":24055},{"OPENINTEREST":221071,"HIGHESTPRICE":24340,"TURNOVER":1213033.0175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24085,"VOLUME":100414,"OPENINTERESTCHG":6571,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-200,"OPENPRICE":24250,"ZD1_CHG":-275,"SETTLEMENTPRICE":24160,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24360,"LOWESTPRICE":24045},{"OPENINTEREST":61992,"HIGHESTPRICE":24310,"TURNOVER":279102.3575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24070,"VOLUME":23142,"OPENINTERESTCHG":1430,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-225,"OPENPRICE":24260,"ZD1_CHG":-275,"SETTLEMENTPRICE":24120,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24345,"LOWESTPRICE":24020},{"OPENINTEREST":53076,"HIGHESTPRICE":24280,"TURNOVER":117885.5075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24035,"VOLUME":9778,"OPENINTERESTCHG":1745,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-185,"OPENPRICE":24230,"ZD1_CHG":-260,"SETTLEMENTPRICE":24110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24295,"LOWESTPRICE":23985},{"OPENINTEREST":27607,"HIGHESTPRICE":24230,"TURNOVER":97559.22,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24005,"VOLUME":8117,"OPENINTERESTCHG":1079,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-215,"OPENPRICE":24200,"ZD1_CHG":-245,"SETTLEMENTPRICE":24035,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24250,"LOWESTPRICE":23930},{"OPENINTEREST":8925,"HIGHESTPRICE":24210,"TURNOVER":8482.535,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24005,"VOLUME":706,"OPENINTERESTCHG":158,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-230,"OPENPRICE":24200,"ZD1_CHG":-250,"SETTLEMENTPRICE":24025,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24255,"LOWESTPRICE":23940},{"OPENINTEREST":7956,"HIGHESTPRICE":24235,"TURNOVER":12927.185,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24005,"VOLUME":1075,"OPENINTERESTCHG":487,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-200,"OPENPRICE":24195,"ZD1_CHG":-245,"SETTLEMENTPRICE":24050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24250,"LOWESTPRICE":23930},{"OPENINTEREST":5489,"HIGHESTPRICE":24215,"TURNOVER":33997.195,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24015,"VOLUME":2831,"OPENINTERESTCHG":2021,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-220,"OPENPRICE":24195,"ZD1_CHG":-220,"SETTLEMENTPRICE":24015,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24235,"LOWESTPRICE":23955},{"OPENINTEREST":2934,"HIGHESTPRICE":24195,"TURNOVER":4621.85,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24010,"VOLUME":385,"OPENINTERESTCHG":83,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-260,"OPENPRICE":24190,"ZD1_CHG":-255,"SETTLEMENTPRICE":24005,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24265,"LOWESTPRICE":23950},{"OPENINTEREST":1365,"HIGHESTPRICE":24195,"TURNOVER":1381.7225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23995,"VOLUME":115,"OPENINTERESTCHG":-6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-210,"OPENPRICE":24195,"ZD1_CHG":-240,"SETTLEMENTPRICE":24025,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24235,"LOWESTPRICE":23945},{"OPENINTEREST":427,"HIGHESTPRICE":24205,"TURNOVER":577.3775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23995,"VOLUME":48,"OPENINTERESTCHG":-2,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-225,"OPENPRICE":24200,"ZD1_CHG":-285,"SETTLEMENTPRICE":24055,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24280,"LOWESTPRICE":23945},{"OPENINTEREST":637120,"HIGHESTPRICE":"","TURNOVER":3682879.1325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":304977,"OPENINTERESTCHG":1345,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5445,"HIGHESTPRICE":25800,"TURNOVER":16690.375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25520,"VOLUME":1305,"OPENINTERESTCHG":-435,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-75,"OPENPRICE":25800,"ZD1_CHG":-130,"SETTLEMENTPRICE":25575,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":25650,"LOWESTPRICE":25500},{"OPENINTEREST":106208,"HIGHESTPRICE":25935,"TURNOVER":1424572.1425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25550,"VOLUME":110822,"OPENINTERESTCHG":-7494,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":25,"OPENPRICE":25935,"ZD1_CHG":-130,"SETTLEMENTPRICE":25705,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25680,"LOWESTPRICE":25530},{"OPENINTEREST":124917,"HIGHESTPRICE":25985,"TURNOVER":1035868.825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25590,"VOLUME":80450,"OPENINTERESTCHG":9176,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":20,"OPENPRICE":25940,"ZD1_CHG":-140,"SETTLEMENTPRICE":25750,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25730,"LOWESTPRICE":25580},{"OPENINTEREST":27039,"HIGHESTPRICE":25980,"TURNOVER":201798.9225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25615,"VOLUME":15674,"OPENINTERESTCHG":79,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":30,"OPENPRICE":25940,"ZD1_CHG":-100,"SETTLEMENTPRICE":25745,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25715,"LOWESTPRICE":25595},{"OPENINTEREST":10105,"HIGHESTPRICE":25970,"TURNOVER":45881.7775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25610,"VOLUME":3563,"OPENINTERESTCHG":971,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":70,"OPENPRICE":25970,"ZD1_CHG":-70,"SETTLEMENTPRICE":25750,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25680,"LOWESTPRICE":25585},{"OPENINTEREST":1793,"HIGHESTPRICE":25915,"TURNOVER":7283.3625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25535,"VOLUME":566,"OPENINTERESTCHG":171,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":60,"OPENPRICE":25850,"ZD1_CHG":-140,"SETTLEMENTPRICE":25735,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25675,"LOWESTPRICE":25535},{"OPENINTEREST":857,"HIGHESTPRICE":25835,"TURNOVER":1130.3775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25550,"VOLUME":88,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":85,"OPENPRICE":25835,"ZD1_CHG":-55,"SETTLEMENTPRICE":25690,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25605,"LOWESTPRICE":25530},{"OPENINTEREST":823,"HIGHESTPRICE":25725,"TURNOVER":600.9525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25505,"VOLUME":47,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":25,"OPENPRICE":25725,"ZD1_CHG":-40,"SETTLEMENTPRICE":25570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25545,"LOWESTPRICE":25460},{"OPENINTEREST":169,"HIGHESTPRICE":25715,"TURNOVER":745.5175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25705,"VOLUME":58,"OPENINTERESTCHG":20,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":125,"OPENPRICE":25710,"ZD1_CHG":125,"SETTLEMENTPRICE":25705,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25580,"LOWESTPRICE":25700},{"OPENINTEREST":157,"HIGHESTPRICE":25705,"TURNOVER":563.78,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25495,"VOLUME":44,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":25,"OPENPRICE":25700,"ZD1_CHG":-105,"SETTLEMENTPRICE":25625,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25600,"LOWESTPRICE":25415},{"OPENINTEREST":96,"HIGHESTPRICE":25725,"TURNOVER":217.9775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25580,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":85,"OPENPRICE":25725,"ZD1_CHG":25,"SETTLEMENTPRICE":25640,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25555,"LOWESTPRICE":25580},{"OPENINTEREST":88,"HIGHESTPRICE":25700,"TURNOVER":25.6475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25595,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":25,"OPENPRICE":25700,"ZD1_CHG":-25,"SETTLEMENTPRICE":25645,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25620,"LOWESTPRICE":25595},{"OPENINTEREST":277697,"HIGHESTPRICE":"","TURNOVER":2735379.6575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":212636,"OPENINTERESTCHG":2499,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3165,"HIGHESTPRICE":15950,"TURNOVER":119.275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":15950,"ZD1_CHG":5,"SETTLEMENTPRICE":15900,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15875,"LOWESTPRICE":15880},{"OPENINTEREST":41523,"HIGHESTPRICE":16015,"TURNOVER":394504.8925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":49406,"OPENINTERESTCHG":-3649,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":15975,"ZD1_CHG":50,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15875,"LOWESTPRICE":15910},{"OPENINTEREST":69942,"HIGHESTPRICE":16030,"TURNOVER":294294.045,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":36814,"OPENINTERESTCHG":946,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":100,"OPENPRICE":15950,"ZD1_CHG":55,"SETTLEMENTPRICE":15985,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15885,"LOWESTPRICE":15925},{"OPENINTEREST":6719,"HIGHESTPRICE":16050,"TURNOVER":22820.235,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15960,"VOLUME":2849,"OPENINTERESTCHG":662,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":16000,"ZD1_CHG":25,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15935,"LOWESTPRICE":15955},{"OPENINTEREST":310,"HIGHESTPRICE":16085,"TURNOVER":521.36,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15985,"VOLUME":65,"OPENINTERESTCHG":19,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":16000,"ZD1_CHG":20,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15985},{"OPENINTEREST":457,"HIGHESTPRICE":16095,"TURNOVER":489.4775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15990,"VOLUME":61,"OPENINTERESTCHG":-10,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16050,"ZD1_CHG":0,"SETTLEMENTPRICE":16045,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15990},{"OPENINTEREST":30,"HIGHESTPRICE":16055,"TURNOVER":32.1025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16050,"ZD1_CHG":55,"SETTLEMENTPRICE":16050,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":16050},{"OPENINTEREST":32,"HIGHESTPRICE":16060,"TURNOVER":32.1125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16060,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16055,"ZD1_CHG":60,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":16055},{"OPENINTEREST":51,"HIGHESTPRICE":16110,"TURNOVER":353.895,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16065,"VOLUME":44,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":120,"OPENPRICE":16110,"ZD1_CHG":100,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":16055},{"OPENINTEREST":137,"HIGHESTPRICE":16145,"TURNOVER":120.7425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16050,"VOLUME":15,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16110,"ZD1_CHG":5,"SETTLEMENTPRICE":16095,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16045,"LOWESTPRICE":16050},{"OPENINTEREST":85,"HIGHESTPRICE":16100,"TURNOVER":80.215,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15855,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":16035,"ZD1_CHG":-135,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15855},{"OPENINTEREST":29,"HIGHESTPRICE":16115,"TURNOVER":96.415,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16025,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":16105,"ZD1_CHG":15,"SETTLEMENTPRICE":16065,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":16025},{"OPENINTEREST":122480,"HIGHESTPRICE":"","TURNOVER":713464.7675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":89299,"OPENINTERESTCHG":-2026,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12450,"HIGHESTPRICE":128650,"TURNOVER":6166.116,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127700,"VOLUME":480,"OPENINTERESTCHG":-120,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":290,"OPENPRICE":128610,"ZD1_CHG":-470,"SETTLEMENTPRICE":128460,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":128170,"LOWESTPRICE":127700},{"OPENINTEREST":138357,"HIGHESTPRICE":130050,"TURNOVER":2109847.55,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128000,"VOLUME":163883,"OPENINTERESTCHG":-1683,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":210,"OPENPRICE":129500,"ZD1_CHG":-530,"SETTLEMENTPRICE":128740,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128530,"LOWESTPRICE":127880},{"OPENINTEREST":108086,"HIGHESTPRICE":130290,"TURNOVER":668294.039,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128260,"VOLUME":51825,"OPENINTERESTCHG":3440,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":150,"OPENPRICE":129690,"ZD1_CHG":-540,"SETTLEMENTPRICE":128950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128800,"LOWESTPRICE":128150},{"OPENINTEREST":42545,"HIGHESTPRICE":130590,"TURNOVER":133015.825,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128540,"VOLUME":10297,"OPENINTERESTCHG":2185,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":110,"OPENPRICE":130180,"ZD1_CHG":-520,"SETTLEMENTPRICE":129170,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129060,"LOWESTPRICE":128460},{"OPENINTEREST":24199,"HIGHESTPRICE":130860,"TURNOVER":37874.232,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128870,"VOLUME":2925,"OPENINTERESTCHG":243,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":90,"OPENPRICE":130350,"ZD1_CHG":-520,"SETTLEMENTPRICE":129480,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129390,"LOWESTPRICE":128750},{"OPENINTEREST":9389,"HIGHESTPRICE":131100,"TURNOVER":38789.059,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129120,"VOLUME":2988,"OPENINTERESTCHG":402,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":110,"OPENPRICE":130600,"ZD1_CHG":-580,"SETTLEMENTPRICE":129810,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129700,"LOWESTPRICE":129030},{"OPENINTEREST":1484,"HIGHESTPRICE":131220,"TURNOVER":3722.356,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129490,"VOLUME":287,"OPENINTERESTCHG":104,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-220,"OPENPRICE":131220,"ZD1_CHG":-420,"SETTLEMENTPRICE":129690,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129910,"LOWESTPRICE":129330},{"OPENINTEREST":1273,"HIGHESTPRICE":131560,"TURNOVER":1497.773,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129640,"VOLUME":115,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":190,"OPENPRICE":131520,"ZD1_CHG":-410,"SETTLEMENTPRICE":130240,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":130050,"LOWESTPRICE":129500},{"OPENINTEREST":949,"HIGHESTPRICE":131320,"TURNOVER":560.093,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129740,"VOLUME":43,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-10,"OPENPRICE":131320,"ZD1_CHG":-520,"SETTLEMENTPRICE":130250,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130260,"LOWESTPRICE":129590},{"OPENINTEREST":2182,"HIGHESTPRICE":131840,"TURNOVER":2708.916,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130050,"VOLUME":208,"OPENINTERESTCHG":39,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-160,"OPENPRICE":131480,"ZD1_CHG":-340,"SETTLEMENTPRICE":130230,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130390,"LOWESTPRICE":129770},{"OPENINTEREST":194,"HIGHESTPRICE":130890,"TURNOVER":78.244,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130190,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-420,"OPENPRICE":130890,"ZD1_CHG":-630,"SETTLEMENTPRICE":130400,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130820,"LOWESTPRICE":130190},{"OPENINTEREST":281,"HIGHESTPRICE":131270,"TURNOVER":887.905,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130500,"VOLUME":68,"OPENINTERESTCHG":26,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-550,"OPENPRICE":131250,"ZD1_CHG":-620,"SETTLEMENTPRICE":130570,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":131120,"LOWESTPRICE":130500},{"OPENINTEREST":341389,"HIGHESTPRICE":"","TURNOVER":3003442.108,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":233125,"OPENINTERESTCHG":4634,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2020,"HIGHESTPRICE":428110,"TURNOVER":1279.73,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425990,"VOLUME":30,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2570,"OPENPRICE":428110,"ZD1_CHG":1990,"SETTLEMENTPRICE":426570,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":424000,"LOWESTPRICE":424350},{"OPENINTEREST":45587,"HIGHESTPRICE":433980,"TURNOVER":7507482.901,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425650,"VOLUME":175729,"OPENINTERESTCHG":-3045,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1560,"OPENPRICE":432860,"ZD1_CHG":-3120,"SETTLEMENTPRICE":427210,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":428770,"LOWESTPRICE":422050},{"OPENINTEREST":30527,"HIGHESTPRICE":434150,"TURNOVER":2266657.288,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426090,"VOLUME":53042,"OPENINTERESTCHG":103,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1930,"OPENPRICE":432980,"ZD1_CHG":-3170,"SETTLEMENTPRICE":427330,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":429260,"LOWESTPRICE":422580},{"OPENINTEREST":11126,"HIGHESTPRICE":433800,"TURNOVER":441241.469,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425990,"VOLUME":10340,"OPENINTERESTCHG":569,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2600,"OPENPRICE":432890,"ZD1_CHG":-3340,"SETTLEMENTPRICE":426730,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":429330,"LOWESTPRICE":422500},{"OPENINTEREST":2278,"HIGHESTPRICE":433380,"TURNOVER":48788.106,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425830,"VOLUME":1143,"OPENINTERESTCHG":8,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2510,"OPENPRICE":432940,"ZD1_CHG":-3520,"SETTLEMENTPRICE":426840,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":429350,"LOWESTPRICE":422320},{"OPENINTEREST":1018,"HIGHESTPRICE":432930,"TURNOVER":11263.479,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425050,"VOLUME":264,"OPENINTERESTCHG":-12,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3060,"OPENPRICE":432680,"ZD1_CHG":-4650,"SETTLEMENTPRICE":426640,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":429700,"LOWESTPRICE":422000},{"OPENINTEREST":309,"HIGHESTPRICE":429150,"TURNOVER":1318.641,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425050,"VOLUME":31,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3250,"OPENPRICE":428980,"ZD1_CHG":-3560,"SETTLEMENTPRICE":425360,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":428610,"LOWESTPRICE":422840},{"OPENINTEREST":116,"HIGHESTPRICE":426510,"TURNOVER":296.792,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423680,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4180,"OPENPRICE":426510,"ZD1_CHG":-4480,"SETTLEMENTPRICE":423980,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":428160,"LOWESTPRICE":421850},{"OPENINTEREST":46,"HIGHESTPRICE":426100,"TURNOVER":592.463,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423760,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5680,"OPENPRICE":426100,"ZD1_CHG":-5100,"SETTLEMENTPRICE":423180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":428860,"LOWESTPRICE":422180},{"OPENINTEREST":215,"HIGHESTPRICE":430660,"TURNOVER":3267.142,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425360,"VOLUME":77,"OPENINTERESTCHG":12,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4390,"OPENPRICE":430660,"ZD1_CHG":-3330,"SETTLEMENTPRICE":424300,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":428690,"LOWESTPRICE":422720},{"OPENINTEREST":78,"HIGHESTPRICE":429590,"TURNOVER":936.78,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424760,"VOLUME":22,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2650,"OPENPRICE":429590,"ZD1_CHG":-3690,"SETTLEMENTPRICE":425800,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":428450,"LOWESTPRICE":423780},{"OPENINTEREST":16,"HIGHESTPRICE":427920,"TURNOVER":170.751,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426500,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1070,"OPENPRICE":427060,"ZD1_CHG":700,"SETTLEMENTPRICE":426870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":425800,"LOWESTPRICE":426030},{"OPENINTEREST":93336,"HIGHESTPRICE":"","TURNOVER":10283295.542,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":240703,"OPENINTERESTCHG":-2359,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":2660,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2660,"LOWESTPRICE":""},{"OPENINTEREST":113727,"HIGHESTPRICE":2720,"TURNOVER":428146.902,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2687,"VOLUME":79494,"OPENINTERESTCHG":-13315,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-27,"OPENPRICE":2720,"ZD1_CHG":-32,"SETTLEMENTPRICE":2692,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2719,"LOWESTPRICE":2672},{"OPENINTEREST":274689,"HIGHESTPRICE":2719,"TURNOVER":967878.858,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2680,"VOLUME":180221,"OPENINTERESTCHG":35188,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2717,"ZD1_CHG":-35,"SETTLEMENTPRICE":2685,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2715,"LOWESTPRICE":2666},{"OPENINTEREST":66376,"HIGHESTPRICE":2735,"TURNOVER":107205.034,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2703,"VOLUME":19802,"OPENINTERESTCHG":4788,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-29,"OPENPRICE":2735,"ZD1_CHG":-32,"SETTLEMENTPRICE":2706,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2735,"LOWESTPRICE":2689},{"OPENINTEREST":24396,"HIGHESTPRICE":2752,"TURNOVER":26386.486,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2724,"VOLUME":4852,"OPENINTERESTCHG":1348,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-31,"OPENPRICE":2752,"ZD1_CHG":-26,"SETTLEMENTPRICE":2719,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2750,"LOWESTPRICE":2710},{"OPENINTEREST":75102,"HIGHESTPRICE":2768,"TURNOVER":145758.506,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2739,"VOLUME":26599,"OPENINTERESTCHG":5593,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2760,"ZD1_CHG":-30,"SETTLEMENTPRICE":2739,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2769,"LOWESTPRICE":2725},{"OPENINTEREST":366,"HIGHESTPRICE":2775,"TURNOVER":994.234,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2755,"VOLUME":180,"OPENINTERESTCHG":13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2769,"ZD1_CHG":-29,"SETTLEMENTPRICE":2761,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2784,"LOWESTPRICE":2745},{"OPENINTEREST":526,"HIGHESTPRICE":2800,"TURNOVER":1382.706,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2775,"VOLUME":248,"OPENINTERESTCHG":142,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-18,"OPENPRICE":2785,"ZD1_CHG":-30,"SETTLEMENTPRICE":2787,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2805,"LOWESTPRICE":2765},{"OPENINTEREST":196,"HIGHESTPRICE":2804,"TURNOVER":273.752,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2791,"VOLUME":49,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2803,"ZD1_CHG":-21,"SETTLEMENTPRICE":2793,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2812,"LOWESTPRICE":2779},{"OPENINTEREST":2324,"HIGHESTPRICE":2824,"TURNOVER":1921.42,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2801,"VOLUME":343,"OPENINTERESTCHG":17,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2821,"ZD1_CHG":-23,"SETTLEMENTPRICE":2800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2824,"LOWESTPRICE":2788},{"OPENINTEREST":65,"HIGHESTPRICE":2826,"TURNOVER":62,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2812,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-26,"OPENPRICE":2826,"ZD1_CHG":-32,"SETTLEMENTPRICE":2818,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2844,"LOWESTPRICE":2812},{"OPENINTEREST":128,"HIGHESTPRICE":2851,"TURNOVER":284.352,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2841,"VOLUME":50,"OPENINTERESTCHG":-3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-25,"OPENPRICE":2851,"ZD1_CHG":-27,"SETTLEMENTPRICE":2843,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2868,"LOWESTPRICE":2836},{"OPENINTEREST":560505,"HIGHESTPRICE":"","TURNOVER":1680294.25,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":311849,"OPENINTERESTCHG":33771,"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":5307,"HIGHESTPRICE":23600,"TURNOVER":50049.66,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23310,"VOLUME":2140,"OPENINTERESTCHG":-451,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-215,"OPENPRICE":23560,"ZD1_CHG":-290,"SETTLEMENTPRICE":23385,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23600,"LOWESTPRICE":23240},{"OPENINTEREST":19459,"HIGHESTPRICE":23685,"TURNOVER":231760.855,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23395,"VOLUME":9879,"OPENINTERESTCHG":-393,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-215,"OPENPRICE":23615,"ZD1_CHG":-275,"SETTLEMENTPRICE":23455,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23670,"LOWESTPRICE":23305},{"OPENINTEREST":890,"HIGHESTPRICE":23730,"TURNOVER":48376.675,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23470,"VOLUME":2058,"OPENINTERESTCHG":89,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-215,"OPENPRICE":23705,"ZD1_CHG":-250,"SETTLEMENTPRICE":23505,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23720,"LOWESTPRICE":23380},{"OPENINTEREST":168,"HIGHESTPRICE":23640,"TURNOVER":869.875,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":37,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-230,"OPENPRICE":23640,"ZD1_CHG":-275,"SETTLEMENTPRICE":23510,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23740,"LOWESTPRICE":23425},{"OPENINTEREST":61,"HIGHESTPRICE":23510,"TURNOVER":281.725,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-285,"OPENPRICE":23490,"ZD1_CHG":-295,"SETTLEMENTPRICE":23475,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23760,"LOWESTPRICE":23430},{"OPENINTEREST":7,"HIGHESTPRICE":23510,"TURNOVER":23.51,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23510,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-240,"OPENPRICE":23510,"ZD1_CHG":-240,"SETTLEMENTPRICE":23510,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23750,"LOWESTPRICE":23510},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23715,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23715,"LOWESTPRICE":""},{"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":23465,"TURNOVER":23.465,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-285,"OPENPRICE":23465,"ZD1_CHG":-285,"SETTLEMENTPRICE":23465,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23750,"LOWESTPRICE":23465},{"OPENINTEREST":26256,"HIGHESTPRICE":"","TURNOVER":331385.765,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14128,"OPENINTERESTCHG":-751,"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":3943.902,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":948.72,"VOLUME":42,"OPENINTERESTCHG":0,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.04,"OPENPRICE":955,"ZD1_CHG":-3.34,"SETTLEMENTPRICE":939.02,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":952.06,"LOWESTPRICE":850},{"OPENINTEREST":3527,"HIGHESTPRICE":964.2,"TURNOVER":572041.796,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":951.24,"VOLUME":5975,"OPENINTERESTCHG":188,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.12,"OPENPRICE":963.88,"ZD1_CHG":-3.02,"SETTLEMENTPRICE":957.38,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":954.26,"LOWESTPRICE":948.66},{"OPENINTEREST":198909,"HIGHESTPRICE":965.78,"TURNOVER":29522809.068,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":952.96,"VOLUME":307720,"OPENINTERESTCHG":-1465,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.96,"OPENPRICE":964.38,"ZD1_CHG":-2.48,"SETTLEMENTPRICE":959.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":955.44,"LOWESTPRICE":950.22},{"OPENINTEREST":98509,"HIGHESTPRICE":967.96,"TURNOVER":3888593.232,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":955.28,"VOLUME":40455,"OPENINTERESTCHG":20,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.54,"OPENPRICE":966.64,"ZD1_CHG":-2.38,"SETTLEMENTPRICE":961.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":957.66,"LOWESTPRICE":952.38},{"OPENINTEREST":24499,"HIGHESTPRICE":970.78,"TURNOVER":1504958.892,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":957.64,"VOLUME":15620,"OPENINTERESTCHG":1705,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.42,"OPENPRICE":968.5,"ZD1_CHG":-2.42,"SETTLEMENTPRICE":963.48,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":960.06,"LOWESTPRICE":954.64},{"OPENINTEREST":8748,"HIGHESTPRICE":972.32,"TURNOVER":120886.454,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":959.34,"VOLUME":1253,"OPENINTERESTCHG":3,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.88,"OPENPRICE":971.74,"ZD1_CHG":-3.54,"SETTLEMENTPRICE":964.76,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":962.88,"LOWESTPRICE":957},{"OPENINTEREST":6588,"HIGHESTPRICE":973.94,"TURNOVER":83923.282,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":961.98,"VOLUME":868,"OPENINTERESTCHG":76,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.04,"OPENPRICE":973.88,"ZD1_CHG":-1.82,"SETTLEMENTPRICE":966.84,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":963.8,"LOWESTPRICE":959.12},{"OPENINTEREST":1045,"HIGHESTPRICE":975.5,"TURNOVER":37340.488,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":964.26,"VOLUME":385,"OPENINTERESTCHG":50,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.64,"OPENPRICE":975.14,"ZD1_CHG":-1.98,"SETTLEMENTPRICE":969.88,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":966.24,"LOWESTPRICE":961.7},{"OPENINTEREST":344660,"HIGHESTPRICE":"","TURNOVER":35734497.114,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":372318,"OPENINTERESTCHG":577,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5576,"HIGHESTPRICE":16167,"TURNOVER":13899.507,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15792,"VOLUME":578,"OPENINTERESTCHG":-330,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":148,"OPENPRICE":16128,"ZD1_CHG":-91,"SETTLEMENTPRICE":16031,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15883,"LOWESTPRICE":15792},{"OPENINTEREST":21139,"HIGHESTPRICE":16314,"TURNOVER":741350.529,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15802,"VOLUME":30860,"OPENINTERESTCHG":-1471,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":87,"OPENPRICE":16230,"ZD1_CHG":-126,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15928,"LOWESTPRICE":15753},{"OPENINTEREST":314536,"HIGHESTPRICE":16340,"TURNOVER":18887977.3995,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15823,"VOLUME":784877,"OPENINTERESTCHG":-9717,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":120,"OPENPRICE":16250,"ZD1_CHG":-100,"SETTLEMENTPRICE":16043,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15923,"LOWESTPRICE":15786},{"OPENINTEREST":13860,"HIGHESTPRICE":16362,"TURNOVER":1557777.2835,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15842,"VOLUME":64673,"OPENINTERESTCHG":391,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":114,"OPENPRICE":16305,"ZD1_CHG":-101,"SETTLEMENTPRICE":16057,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15943,"LOWESTPRICE":15812},{"OPENINTEREST":130992,"HIGHESTPRICE":16374,"TURNOVER":2659017.7605,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15861,"VOLUME":110280,"OPENINTERESTCHG":3892,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":113,"OPENPRICE":16300,"ZD1_CHG":-100,"SETTLEMENTPRICE":16074,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15961,"LOWESTPRICE":15822},{"OPENINTEREST":9377,"HIGHESTPRICE":16391,"TURNOVER":221400.9825,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15881,"VOLUME":9177,"OPENINTERESTCHG":-48,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":76,"OPENPRICE":16301,"ZD1_CHG":-126,"SETTLEMENTPRICE":16083,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16007,"LOWESTPRICE":15840},{"OPENINTEREST":37575,"HIGHESTPRICE":16397,"TURNOVER":3519344.589,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15881,"VOLUME":145778,"OPENINTERESTCHG":2126,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":121,"OPENPRICE":16309,"ZD1_CHG":-92,"SETTLEMENTPRICE":16094,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15973,"LOWESTPRICE":15848},{"OPENINTEREST":2752,"HIGHESTPRICE":16401,"TURNOVER":54361.917,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15890,"VOLUME":2255,"OPENINTERESTCHG":54,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":54,"OPENPRICE":16336,"ZD1_CHG":-127,"SETTLEMENTPRICE":16071,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16017,"LOWESTPRICE":15861},{"OPENINTEREST":6539,"HIGHESTPRICE":16421,"TURNOVER":112872.7995,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15911,"VOLUME":4680,"OPENINTERESTCHG":989,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":31,"OPENPRICE":16345,"ZD1_CHG":-136,"SETTLEMENTPRICE":16078,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16047,"LOWESTPRICE":15866},{"OPENINTEREST":2462,"HIGHESTPRICE":16430,"TURNOVER":50789.9535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15926,"VOLUME":2104,"OPENINTERESTCHG":107,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":20,"OPENPRICE":16380,"ZD1_CHG":-147,"SETTLEMENTPRICE":16093,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16073,"LOWESTPRICE":15879},{"OPENINTEREST":5696,"HIGHESTPRICE":16450,"TURNOVER":114484.9905,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15949,"VOLUME":4730,"OPENINTERESTCHG":333,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":47,"OPENPRICE":16370,"ZD1_CHG":-140,"SETTLEMENTPRICE":16136,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16089,"LOWESTPRICE":15901},{"OPENINTEREST":1881,"HIGHESTPRICE":16459,"TURNOVER":67268.8695,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15958,"VOLUME":2775,"OPENINTERESTCHG":78,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":92,"OPENPRICE":16348,"ZD1_CHG":-110,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16068,"LOWESTPRICE":15912},{"OPENINTEREST":552385,"HIGHESTPRICE":"","TURNOVER":28000546.581,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1162767,"OPENINTERESTCHG":-3596,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":270,"HIGHESTPRICE":2920,"TURNOVER":349.47,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2920,"VOLUME":120,"OPENINTERESTCHG":30,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":20,"OPENPRICE":2904,"ZD1_CHG":28,"SETTLEMENTPRICE":2912,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2892,"LOWESTPRICE":2904},{"OPENINTEREST":33730,"HIGHESTPRICE":3001,"TURNOVER":22156.051,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2979,"VOLUME":7434,"OPENINTERESTCHG":304,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":2982,"ZD1_CHG":-12,"SETTLEMENTPRICE":2980,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2991,"LOWESTPRICE":2967},{"OPENINTEREST":2172781,"HIGHESTPRICE":3014,"TURNOVER":2261528.03,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3002,"VOLUME":752933,"OPENINTERESTCHG":6404,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3007,"ZD1_CHG":-9,"SETTLEMENTPRICE":3003,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3011,"LOWESTPRICE":2991},{"OPENINTEREST":356043,"HIGHESTPRICE":3020,"TURNOVER":121038.091,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3012,"VOLUME":40206,"OPENINTERESTCHG":278,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3014,"ZD1_CHG":-4,"SETTLEMENTPRICE":3010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3016,"LOWESTPRICE":3000},{"OPENINTEREST":3132,"HIGHESTPRICE":3038,"TURNOVER":430.006,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3033,"VOLUME":142,"OPENINTERESTCHG":22,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3030,"ZD1_CHG":0,"SETTLEMENTPRICE":3028,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3033,"LOWESTPRICE":3022},{"OPENINTEREST":505555,"HIGHESTPRICE":3048,"TURNOVER":468958.772,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3037,"VOLUME":154365,"OPENINTERESTCHG":22917,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3048,"ZD1_CHG":-5,"SETTLEMENTPRICE":3037,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3042,"LOWESTPRICE":3029},{"OPENINTEREST":517,"HIGHESTPRICE":3055,"TURNOVER":45.764,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3042,"VOLUME":15,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3050,"ZD1_CHG":-10,"SETTLEMENTPRICE":3050,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3052,"LOWESTPRICE":3042},{"OPENINTEREST":83947,"HIGHESTPRICE":3062,"TURNOVER":68984.584,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3051,"VOLUME":22589,"OPENINTERESTCHG":8011,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3060,"ZD1_CHG":-7,"SETTLEMENTPRICE":3053,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3058,"LOWESTPRICE":3044},{"OPENINTEREST":3443,"HIGHESTPRICE":3075,"TURNOVER":24.555,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3075,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3074,"ZD1_CHG":2,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3073,"LOWESTPRICE":3064},{"OPENINTEREST":23322,"HIGHESTPRICE":3080,"TURNOVER":11361.603,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3072,"VOLUME":3697,"OPENINTERESTCHG":-143,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3076,"ZD1_CHG":-4,"SETTLEMENTPRICE":3073,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3076,"LOWESTPRICE":3065},{"OPENINTEREST":253,"HIGHESTPRICE":3096,"TURNOVER":141.88,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3089,"VOLUME":46,"OPENINTERESTCHG":-23,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3083,"ZD1_CHG":1,"SETTLEMENTPRICE":3084,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3088,"LOWESTPRICE":3079},{"OPENINTEREST":300,"HIGHESTPRICE":3100,"TURNOVER":111.364,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3093,"VOLUME":36,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3098,"ZD1_CHG":-2,"SETTLEMENTPRICE":3093,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3095,"LOWESTPRICE":3088},{"OPENINTEREST":3183293,"HIGHESTPRICE":"","TURNOVER":2955130.17,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":981591,"OPENINTERESTCHG":37799,"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":48,"HIGHESTPRICE":3285,"TURNOVER":55.689,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3275,"VOLUME":17,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-6,"OPENPRICE":3276,"ZD1_CHG":-6,"SETTLEMENTPRICE":3275,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3281,"LOWESTPRICE":3268},{"OPENINTEREST":1,"HIGHESTPRICE":3340,"TURNOVER":9.968,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3303,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-3,"OPENPRICE":3325,"ZD1_CHG":-22,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3325,"LOWESTPRICE":3303},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3281,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3281,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3281,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":3268,"TURNOVER":9.804,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3268,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-40,"OPENPRICE":3268,"ZD1_CHG":-40,"SETTLEMENTPRICE":3268,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":3268},{"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":1,"HIGHESTPRICE":3350,"TURNOVER":3.35,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3350,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-26,"OPENPRICE":3350,"ZD1_CHG":-26,"SETTLEMENTPRICE":3350,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3376,"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":65,"HIGHESTPRICE":"","TURNOVER":78.811,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":24,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":420,"HIGHESTPRICE":3200,"TURNOVER":192,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":60,"OPENINTERESTCHG":-60,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3200,"ZD1_CHG":0,"SETTLEMENTPRICE":3200,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3200,"LOWESTPRICE":3200},{"OPENINTEREST":13585,"HIGHESTPRICE":3217,"TURNOVER":6389.72,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3210,"VOLUME":1991,"OPENINTERESTCHG":-357,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3211,"ZD1_CHG":-6,"SETTLEMENTPRICE":3209,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3216,"LOWESTPRICE":3201},{"OPENINTEREST":1427979,"HIGHESTPRICE":3244,"TURNOVER":962278.718,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3233,"VOLUME":297388,"OPENINTERESTCHG":-3839,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3236,"ZD1_CHG":-11,"SETTLEMENTPRICE":3235,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3244,"LOWESTPRICE":3226},{"OPENINTEREST":373761,"HIGHESTPRICE":3246,"TURNOVER":98892.323,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3237,"VOLUME":30536,"OPENINTERESTCHG":-682,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3239,"ZD1_CHG":-7,"SETTLEMENTPRICE":3238,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3244,"LOWESTPRICE":3231},{"OPENINTEREST":1183,"HIGHESTPRICE":3247,"TURNOVER":22.684,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3244,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3237,"ZD1_CHG":-8,"SETTLEMENTPRICE":3240,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3252,"LOWESTPRICE":3237},{"OPENINTEREST":286643,"HIGHESTPRICE":3262,"TURNOVER":237618.511,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3253,"VOLUME":73040,"OPENINTERESTCHG":21335,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3256,"ZD1_CHG":-7,"SETTLEMENTPRICE":3253,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3260,"LOWESTPRICE":3244},{"OPENINTEREST":151,"HIGHESTPRICE":3275,"TURNOVER":215.679,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":66,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3266,"ZD1_CHG":-6,"SETTLEMENTPRICE":3267,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3271,"LOWESTPRICE":3260},{"OPENINTEREST":988,"HIGHESTPRICE":3277,"TURNOVER":791.094,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":242,"OPENINTERESTCHG":78,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3274,"ZD1_CHG":-5,"SETTLEMENTPRICE":3268,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3275,"LOWESTPRICE":3263},{"OPENINTEREST":81,"HIGHESTPRICE":3282,"TURNOVER":45.913,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3278,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3279,"ZD1_CHG":-6,"SETTLEMENTPRICE":3279,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3284,"LOWESTPRICE":3278},{"OPENINTEREST":4790,"HIGHESTPRICE":3275,"TURNOVER":1389.341,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":425,"OPENINTERESTCHG":54,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3273,"ZD1_CHG":-4,"SETTLEMENTPRICE":3269,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3274,"LOWESTPRICE":3260},{"OPENINTEREST":11,"HIGHESTPRICE":3284,"TURNOVER":13.115,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3274,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3284,"ZD1_CHG":-6,"SETTLEMENTPRICE":3278,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3280,"LOWESTPRICE":3273},{"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":2109608,"HIGHESTPRICE":"","TURNOVER":1307849.098,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":403773,"OPENINTERESTCHG":16528,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3948,"HIGHESTPRICE":14370,"TURNOVER":86.22,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14370,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-110,"OPENPRICE":14370,"ZD1_CHG":-110,"SETTLEMENTPRICE":14370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14480,"LOWESTPRICE":14370},{"OPENINTEREST":28177,"HIGHESTPRICE":14600,"TURNOVER":151089.9075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14365,"VOLUME":20956,"OPENINTERESTCHG":-2701,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14555,"ZD1_CHG":-135,"SETTLEMENTPRICE":14415,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14500,"LOWESTPRICE":14330},{"OPENINTEREST":107429,"HIGHESTPRICE":14625,"TURNOVER":1020219.9125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14385,"VOLUME":141325,"OPENINTERESTCHG":11067,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-90,"OPENPRICE":14580,"ZD1_CHG":-140,"SETTLEMENTPRICE":14435,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14350},{"OPENINTEREST":7891,"HIGHESTPRICE":14625,"TURNOVER":54930.63,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":7610,"OPENINTERESTCHG":30,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14575,"ZD1_CHG":-135,"SETTLEMENTPRICE":14435,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14360},{"OPENINTEREST":1166,"HIGHESTPRICE":14625,"TURNOVER":6894.2125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14395,"VOLUME":954,"OPENINTERESTCHG":125,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14610,"ZD1_CHG":-140,"SETTLEMENTPRICE":14450,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14380},{"OPENINTEREST":1353,"HIGHESTPRICE":14610,"TURNOVER":2829.5225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14395,"VOLUME":392,"OPENINTERESTCHG":65,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":14580,"ZD1_CHG":-145,"SETTLEMENTPRICE":14435,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":14390},{"OPENINTEREST":111,"HIGHESTPRICE":14580,"TURNOVER":72.645,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14415,"VOLUME":10,"OPENINTERESTCHG":6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":14580,"ZD1_CHG":-140,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":14415},{"OPENINTEREST":138,"HIGHESTPRICE":14585,"TURNOVER":94.0975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14420,"VOLUME":13,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":14585,"ZD1_CHG":-120,"SETTLEMENTPRICE":14475,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":14420},{"OPENINTEREST":75,"HIGHESTPRICE":14550,"TURNOVER":115.7575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14435,"VOLUME":16,"OPENINTERESTCHG":8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-135,"OPENPRICE":14550,"ZD1_CHG":-165,"SETTLEMENTPRICE":14465,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14430},{"OPENINTEREST":227,"HIGHESTPRICE":14550,"TURNOVER":57.94,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14460,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14550,"ZD1_CHG":-105,"SETTLEMENTPRICE":14485,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14565,"LOWESTPRICE":14455},{"OPENINTEREST":23,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14525,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":"","ZD1_CHG":-15,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":""},{"OPENINTEREST":15,"HIGHESTPRICE":14590,"TURNOVER":58.1,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14460,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14590,"ZD1_CHG":-110,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14570,"LOWESTPRICE":14460},{"OPENINTEREST":150553,"HIGHESTPRICE":"","TURNOVER":1236448.945,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":171304,"OPENINTERESTCHG":8603,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":24719,"HIGHESTPRICE":562.7,"TURNOVER":5207295.63,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":557.5,"VOLUME":93954,"OPENINTERESTCHG":-2939,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.1,"OPENPRICE":551,"ZD1_CHG":5.4,"SETTLEMENTPRICE":554.2,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":552.1,"LOWESTPRICE":547.5},{"OPENINTEREST":31188,"HIGHESTPRICE":557.9,"TURNOVER":2587676.38,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553.5,"VOLUME":46990,"OPENINTERESTCHG":2324,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.5,"OPENPRICE":547,"ZD1_CHG":5.4,"SETTLEMENTPRICE":550.6,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":548.1,"LOWESTPRICE":543.6},{"OPENINTEREST":12814,"HIGHESTPRICE":548.8,"TURNOVER":487121.07,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544.6,"VOLUME":8979,"OPENINTERESTCHG":1137,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.2,"OPENPRICE":541,"ZD1_CHG":1.9,"SETTLEMENTPRICE":542.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":542.7,"LOWESTPRICE":536},{"OPENINTEREST":8850,"HIGHESTPRICE":543.8,"TURNOVER":211126.73,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540,"VOLUME":3923,"OPENINTERESTCHG":107,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.3,"OPENPRICE":539,"ZD1_CHG":0.6,"SETTLEMENTPRICE":538.1,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":539.4,"LOWESTPRICE":532.5},{"OPENINTEREST":3100,"HIGHESTPRICE":539,"TURNOVER":67504.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":535,"VOLUME":1264,"OPENINTERESTCHG":-92,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.6,"OPENPRICE":533.8,"ZD1_CHG":-1.6,"SETTLEMENTPRICE":534,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":536.6,"LOWESTPRICE":529.4},{"OPENINTEREST":694,"HIGHESTPRICE":534.9,"TURNOVER":5849.07,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533.1,"VOLUME":110,"OPENINTERESTCHG":23,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.8,"OPENPRICE":531,"ZD1_CHG":-3.4,"SETTLEMENTPRICE":531.7,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":536.5,"LOWESTPRICE":526.8},{"OPENINTEREST":1018,"HIGHESTPRICE":531.4,"TURNOVER":10038.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.7,"VOLUME":190,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.1,"OPENPRICE":530.5,"ZD1_CHG":-3.7,"SETTLEMENTPRICE":528.3,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":531.4,"LOWESTPRICE":524.6},{"OPENINTEREST":106,"HIGHESTPRICE":526,"TURNOVER":2778.52,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525,"VOLUME":53,"OPENINTERESTCHG":43,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.3,"OPENPRICE":524.7,"ZD1_CHG":-8.5,"SETTLEMENTPRICE":524.2,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":533.5,"LOWESTPRICE":522.6},{"OPENINTEREST":130,"HIGHESTPRICE":518.4,"TURNOVER":51.84,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.4,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.8,"OPENPRICE":518.4,"ZD1_CHG":-9.8,"SETTLEMENTPRICE":518.4,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":528.2,"LOWESTPRICE":518.4},{"OPENINTEREST":218,"HIGHESTPRICE":523,"TURNOVER":571.03,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.3,"VOLUME":11,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5,"OPENPRICE":523,"ZD1_CHG":-8.8,"SETTLEMENTPRICE":519.1,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":524.1,"LOWESTPRICE":515.3},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":516.2,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":516.2,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":510.5,"TURNOVER":102.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.5,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.8,"OPENPRICE":510,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":510.2,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":513,"LOWESTPRICE":510},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.5,"OPENPRICE":"","ZD1_CHG":-2.5,"SETTLEMENTPRICE":518,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":520.5,"LOWESTPRICE":""},{"OPENINTEREST":132,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":513.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":513.7,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":513.7,"LOWESTPRICE":""},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.1,"OPENPRICE":"","ZD1_CHG":3.1,"SETTLEMENTPRICE":502.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":499.4,"LOWESTPRICE":""},{"OPENINTEREST":50,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":506,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":506,"LOWESTPRICE":""},{"OPENINTEREST":104,"HIGHESTPRICE":506.7,"TURNOVER":50.67,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.7,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.8,"OPENPRICE":506.7,"ZD1_CHG":-2.8,"SETTLEMENTPRICE":506.7,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":509.5,"LOWESTPRICE":506.7},{"OPENINTEREST":77,"HIGHESTPRICE":506.2,"TURNOVER":50.62,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.2,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.2,"OPENPRICE":506.2,"ZD1_CHG":1.2,"SETTLEMENTPRICE":506.2,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":505,"LOWESTPRICE":506.2},{"OPENINTEREST":83438,"HIGHESTPRICE":"","TURNOVER":8580216.04,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":155479,"OPENINTERESTCHG":596,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15769,"HIGHESTPRICE":4822,"TURNOVER":136508.257,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4815,"VOLUME":28508,"OPENINTERESTCHG":-3030,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-12,"OPENPRICE":4793,"ZD1_CHG":15,"SETTLEMENTPRICE":4788,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4800,"LOWESTPRICE":4750},{"OPENINTEREST":66611,"HIGHESTPRICE":4682,"TURNOVER":338650.325,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4655,"VOLUME":72879,"OPENINTERESTCHG":-777,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-20,"OPENPRICE":4676,"ZD1_CHG":-11,"SETTLEMENTPRICE":4646,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4666,"LOWESTPRICE":4606},{"OPENINTEREST":38093,"HIGHESTPRICE":4510,"TURNOVER":87152.046,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4495,"VOLUME":19466,"OPENINTERESTCHG":587,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-1,"OPENPRICE":4480,"ZD1_CHG":17,"SETTLEMENTPRICE":4477,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4478,"LOWESTPRICE":4440},{"OPENINTEREST":3260,"HIGHESTPRICE":4357,"TURNOVER":8439.824,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4343,"VOLUME":1953,"OPENINTERESTCHG":148,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":20,"OPENPRICE":4339,"ZD1_CHG":42,"SETTLEMENTPRICE":4321,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4301,"LOWESTPRICE":4283},{"OPENINTEREST":1677,"HIGHESTPRICE":4213,"TURNOVER":2405.087,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4203,"VOLUME":576,"OPENINTERESTCHG":32,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":12,"OPENPRICE":4165,"ZD1_CHG":40,"SETTLEMENTPRICE":4175,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4163,"LOWESTPRICE":4138},{"OPENINTEREST":247,"HIGHESTPRICE":4108,"TURNOVER":61.121,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4108,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":24,"OPENPRICE":4076,"ZD1_CHG":58,"SETTLEMENTPRICE":4074,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4050,"LOWESTPRICE":4057},{"OPENINTEREST":107,"HIGHESTPRICE":4038,"TURNOVER":112.286,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3997,"VOLUME":28,"OPENINTERESTCHG":19,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":12,"OPENPRICE":3996,"ZD1_CHG":-1,"SETTLEMENTPRICE":4010,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":3981},{"OPENINTEREST":22,"HIGHESTPRICE":3991,"TURNOVER":23.797,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3950,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":2,"OPENPRICE":3953,"ZD1_CHG":-14,"SETTLEMENTPRICE":3966,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3964,"LOWESTPRICE":3950},{"OPENINTEREST":64,"HIGHESTPRICE":3937,"TURNOVER":46.94,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3906,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-49,"OPENPRICE":3932,"ZD1_CHG":-54,"SETTLEMENTPRICE":3911,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":3870},{"OPENINTEREST":28,"HIGHESTPRICE":3902,"TURNOVER":46.268,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3856,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-40,"OPENPRICE":3902,"ZD1_CHG":-39,"SETTLEMENTPRICE":3855,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3895,"LOWESTPRICE":3827},{"OPENINTEREST":18,"HIGHESTPRICE":3903,"TURNOVER":19.439,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3871,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-6,"OPENPRICE":3903,"ZD1_CHG":-22,"SETTLEMENTPRICE":3887,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3893,"LOWESTPRICE":3871},{"OPENINTEREST":13,"HIGHESTPRICE":3850,"TURNOVER":3.85,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3850,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-62,"OPENPRICE":3850,"ZD1_CHG":-62,"SETTLEMENTPRICE":3850,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3912,"LOWESTPRICE":3850},{"OPENINTEREST":125909,"HIGHESTPRICE":"","TURNOVER":573469.24,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":123461,"OPENINTERESTCHG":-3018,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":122619,"HIGHESTPRICE":3806,"TURNOVER":1851707.163,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3788,"VOLUME":491337,"OPENINTERESTCHG":-1094,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":36,"OPENPRICE":3743,"ZD1_CHG":56,"SETTLEMENTPRICE":3768,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3732,"LOWESTPRICE":3725},{"OPENINTEREST":51818,"HIGHESTPRICE":3646,"TURNOVER":246955.906,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3627,"VOLUME":68594,"OPENINTERESTCHG":2469,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":38,"OPENPRICE":3587,"ZD1_CHG":65,"SETTLEMENTPRICE":3600,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3562,"LOWESTPRICE":3560},{"OPENINTEREST":209595,"HIGHESTPRICE":3512,"TURNOVER":777543.813,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3503,"VOLUME":223229,"OPENINTERESTCHG":10158,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":23,"OPENPRICE":3502,"ZD1_CHG":43,"SETTLEMENTPRICE":3483,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3460,"LOWESTPRICE":3448},{"OPENINTEREST":43917,"HIGHESTPRICE":3400,"TURNOVER":59238.933,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":17542,"OPENINTERESTCHG":1623,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":17,"OPENPRICE":3380,"ZD1_CHG":33,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":3345},{"OPENINTEREST":63141,"HIGHESTPRICE":3321,"TURNOVER":138152.691,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":41856,"OPENINTERESTCHG":1896,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":7,"OPENPRICE":3305,"ZD1_CHG":24,"SETTLEMENTPRICE":3300,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3293,"LOWESTPRICE":3276},{"OPENINTEREST":1247,"HIGHESTPRICE":3265,"TURNOVER":1723.106,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3256,"VOLUME":531,"OPENINTERESTCHG":40,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":9,"OPENPRICE":3259,"ZD1_CHG":20,"SETTLEMENTPRICE":3245,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3236,"LOWESTPRICE":3227},{"OPENINTEREST":3937,"HIGHESTPRICE":3213,"TURNOVER":11929.448,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3209,"VOLUME":3739,"OPENINTERESTCHG":376,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-9,"OPENPRICE":3209,"ZD1_CHG":10,"SETTLEMENTPRICE":3190,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3199,"LOWESTPRICE":3166},{"OPENINTEREST":305,"HIGHESTPRICE":3175,"TURNOVER":334.818,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3175,"VOLUME":106,"OPENINTERESTCHG":-7,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-3,"OPENPRICE":3169,"ZD1_CHG":14,"SETTLEMENTPRICE":3158,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3161,"LOWESTPRICE":3145},{"OPENINTEREST":4440,"HIGHESTPRICE":3143,"TURNOVER":5070.507,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3140,"VOLUME":1620,"OPENINTERESTCHG":215,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-15,"OPENPRICE":3130,"ZD1_CHG":-4,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3144,"LOWESTPRICE":3110},{"OPENINTEREST":484,"HIGHESTPRICE":3122,"TURNOVER":298.404,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3114,"VOLUME":96,"OPENINTERESTCHG":8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-10,"OPENPRICE":3122,"ZD1_CHG":-4,"SETTLEMENTPRICE":3108,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3118,"LOWESTPRICE":3095},{"OPENINTEREST":961,"HIGHESTPRICE":3102,"TURNOVER":379.586,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3098,"VOLUME":123,"OPENINTERESTCHG":-3,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-23,"OPENPRICE":3102,"ZD1_CHG":-11,"SETTLEMENTPRICE":3086,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3109,"LOWESTPRICE":3060},{"OPENINTEREST":259,"HIGHESTPRICE":3081,"TURNOVER":331.285,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":108,"OPENINTERESTCHG":19,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-15,"OPENPRICE":3073,"ZD1_CHG":-4,"SETTLEMENTPRICE":3067,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3082,"LOWESTPRICE":3056},{"OPENINTEREST":502723,"HIGHESTPRICE":"","TURNOVER":3093665.66,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":848881,"OPENINTERESTCHG":15700,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1131,"HIGHESTPRICE":4510,"TURNOVER":13.53,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4510,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":4510,"ZD1_CHG":20,"SETTLEMENTPRICE":4510,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4490,"LOWESTPRICE":4510},{"OPENINTEREST":142416,"HIGHESTPRICE":4340,"TURNOVER":613378.371,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4329,"VOLUME":142278,"OPENINTERESTCHG":-930,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":4304,"ZD1_CHG":36,"SETTLEMENTPRICE":4311,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4293,"LOWESTPRICE":4288},{"OPENINTEREST":249796,"HIGHESTPRICE":4181,"TURNOVER":445087.806,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4173,"VOLUME":107193,"OPENINTERESTCHG":7008,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":4146,"ZD1_CHG":41,"SETTLEMENTPRICE":4152,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4132,"LOWESTPRICE":4128},{"OPENINTEREST":92228,"HIGHESTPRICE":3995,"TURNOVER":101578.029,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3988,"VOLUME":25583,"OPENINTERESTCHG":795,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":3955,"ZD1_CHG":32,"SETTLEMENTPRICE":3970,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3956,"LOWESTPRICE":3938},{"OPENINTEREST":83637,"HIGHESTPRICE":3826,"TURNOVER":94508.2,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3819,"VOLUME":24854,"OPENINTERESTCHG":2484,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3790,"ZD1_CHG":33,"SETTLEMENTPRICE":3802,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3786,"LOWESTPRICE":3771},{"OPENINTEREST":9201,"HIGHESTPRICE":3703,"TURNOVER":15742.215,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3691,"VOLUME":4276,"OPENINTERESTCHG":130,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3666,"ZD1_CHG":26,"SETTLEMENTPRICE":3681,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3665,"LOWESTPRICE":3651},{"OPENINTEREST":1729,"HIGHESTPRICE":3671,"TURNOVER":1624.326,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3664,"VOLUME":445,"OPENINTERESTCHG":140,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":3632,"ZD1_CHG":20,"SETTLEMENTPRICE":3650,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3644,"LOWESTPRICE":3549},{"OPENINTEREST":1045,"HIGHESTPRICE":3678,"TURNOVER":829.322,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3664,"VOLUME":227,"OPENINTERESTCHG":129,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3655,"ZD1_CHG":12,"SETTLEMENTPRICE":3653,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3652,"LOWESTPRICE":3635},{"OPENINTEREST":205,"HIGHESTPRICE":3675,"TURNOVER":14.643,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3675,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":22,"OPENPRICE":3664,"ZD1_CHG":37,"SETTLEMENTPRICE":3660,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3638,"LOWESTPRICE":3650},{"OPENINTEREST":226,"HIGHESTPRICE":3675,"TURNOVER":87.828,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3666,"VOLUME":24,"OPENINTERESTCHG":7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":19,"OPENPRICE":3655,"ZD1_CHG":26,"SETTLEMENTPRICE":3659,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3640,"LOWESTPRICE":3651},{"OPENINTEREST":1188,"HIGHESTPRICE":3672,"TURNOVER":659.306,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3671,"VOLUME":180,"OPENINTERESTCHG":99,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":3656,"ZD1_CHG":29,"SETTLEMENTPRICE":3662,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3642,"LOWESTPRICE":3640},{"OPENINTEREST":7,"HIGHESTPRICE":3628,"TURNOVER":10.878,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3626,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3624,"ZD1_CHG":1,"SETTLEMENTPRICE":3626,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3625,"LOWESTPRICE":3624},{"OPENINTEREST":304,"HIGHESTPRICE":3573,"TURNOVER":28.492,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3573,"VOLUME":8,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-9,"OPENPRICE":3564,"ZD1_CHG":3,"SETTLEMENTPRICE":3561,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3570,"LOWESTPRICE":3558},{"OPENINTEREST":414,"HIGHESTPRICE":3480,"TURNOVER":34.7,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3469,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-10,"OPENPRICE":3469,"ZD1_CHG":-11,"SETTLEMENTPRICE":3470,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3480,"LOWESTPRICE":3467},{"OPENINTEREST":69,"HIGHESTPRICE":3481,"TURNOVER":3.481,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3481,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-1,"OPENPRICE":3481,"ZD1_CHG":-1,"SETTLEMENTPRICE":3481,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3482,"LOWESTPRICE":3481},{"OPENINTEREST":58,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3489,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3489,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3489,"LOWESTPRICE":""},{"OPENINTEREST":583654,"HIGHESTPRICE":"","TURNOVER":1273601.127,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":305089,"OPENINTERESTCHG":9857,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":938,"HIGHESTPRICE":13500,"TURNOVER":13.5,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13500,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":305,"OPENPRICE":13500,"ZD1_CHG":305,"SETTLEMENTPRICE":13500,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13195,"LOWESTPRICE":13500},{"OPENINTEREST":30323,"HIGHESTPRICE":13635,"TURNOVER":749132.315,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13540,"VOLUME":111265,"OPENINTERESTCHG":-2063,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":13385,"ZD1_CHG":295,"SETTLEMENTPRICE":13465,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13245,"LOWESTPRICE":13320},{"OPENINTEREST":78108,"HIGHESTPRICE":13610,"TURNOVER":561031.8925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13525,"VOLUME":83375,"OPENINTERESTCHG":3168,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":215,"OPENPRICE":13345,"ZD1_CHG":285,"SETTLEMENTPRICE":13455,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13240,"LOWESTPRICE":13315},{"OPENINTEREST":22152,"HIGHESTPRICE":13520,"TURNOVER":59070.6125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13450,"VOLUME":8829,"OPENINTERESTCHG":704,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":205,"OPENPRICE":13380,"ZD1_CHG":275,"SETTLEMENTPRICE":13380,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13175,"LOWESTPRICE":13245},{"OPENINTEREST":766,"HIGHESTPRICE":13460,"TURNOVER":2314.995,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13415,"VOLUME":347,"OPENINTERESTCHG":32,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":225,"OPENPRICE":13290,"ZD1_CHG":300,"SETTLEMENTPRICE":13340,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13115,"LOWESTPRICE":13255},{"OPENINTEREST":6029,"HIGHESTPRICE":13455,"TURNOVER":26309.01,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13395,"VOLUME":3948,"OPENINTERESTCHG":-87,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":210,"OPENPRICE":13220,"ZD1_CHG":280,"SETTLEMENTPRICE":13325,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13115,"LOWESTPRICE":13200},{"OPENINTEREST":50,"HIGHESTPRICE":13365,"TURNOVER":13.365,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13365,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":140,"OPENPRICE":13365,"ZD1_CHG":140,"SETTLEMENTPRICE":13365,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13225,"LOWESTPRICE":13365},{"OPENINTEREST":31,"HIGHESTPRICE":13350,"TURNOVER":26.54,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13350,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":13190,"ZD1_CHG":135,"SETTLEMENTPRICE":13270,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13215,"LOWESTPRICE":13190},{"OPENINTEREST":67,"HIGHESTPRICE":13170,"TURNOVER":19.755,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13170,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-20,"OPENPRICE":13170,"ZD1_CHG":-20,"SETTLEMENTPRICE":13170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13190,"LOWESTPRICE":13170},{"OPENINTEREST":273,"HIGHESTPRICE":13370,"TURNOVER":239.83,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13345,"VOLUME":36,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":185,"OPENPRICE":13175,"ZD1_CHG":210,"SETTLEMENTPRICE":13320,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13135,"LOWESTPRICE":13175},{"OPENINTEREST":16,"HIGHESTPRICE":13350,"TURNOVER":53.17,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13350,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":115,"OPENPRICE":13225,"ZD1_CHG":175,"SETTLEMENTPRICE":13290,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13175,"LOWESTPRICE":13145},{"OPENINTEREST":10,"HIGHESTPRICE":13380,"TURNOVER":6.69,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13380,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":125,"OPENPRICE":13380,"ZD1_CHG":125,"SETTLEMENTPRICE":13380,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13255,"LOWESTPRICE":13380},{"OPENINTEREST":138763,"HIGHESTPRICE":"","TURNOVER":1398231.675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":207820,"OPENINTERESTCHG":1754,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":197,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16990,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16990,"LOWESTPRICE":""},{"OPENINTEREST":47492,"HIGHESTPRICE":17080,"TURNOVER":1179741.04,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16950,"VOLUME":69574,"OPENINTERESTCHG":-6862,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-70,"OPENPRICE":17080,"ZD1_CHG":-75,"SETTLEMENTPRICE":16955,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17025,"LOWESTPRICE":16875},{"OPENINTEREST":313,"HIGHESTPRICE":17060,"TURNOVER":4057.035,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16985,"VOLUME":239,"OPENINTERESTCHG":14,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-85,"OPENPRICE":17055,"ZD1_CHG":-75,"SETTLEMENTPRICE":16975,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17060,"LOWESTPRICE":16895},{"OPENINTEREST":4768,"HIGHESTPRICE":17085,"TURNOVER":27374.09,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17000,"VOLUME":1611,"OPENINTERESTCHG":-74,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-95,"OPENPRICE":17070,"ZD1_CHG":-85,"SETTLEMENTPRICE":16990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17085,"LOWESTPRICE":16920},{"OPENINTEREST":109241,"HIGHESTPRICE":17990,"TURNOVER":2519349.295,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17875,"VOLUME":140859,"OPENINTERESTCHG":7136,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-55,"OPENPRICE":17950,"ZD1_CHG":-65,"SETTLEMENTPRICE":17885,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17940,"LOWESTPRICE":17805},{"OPENINTEREST":122,"HIGHESTPRICE":17900,"TURNOVER":303.795,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17865,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-70,"OPENPRICE":17900,"ZD1_CHG":-75,"SETTLEMENTPRICE":17870,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17940,"LOWESTPRICE":17840},{"OPENINTEREST":42,"HIGHESTPRICE":17900,"TURNOVER":89.48,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17890,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-45,"OPENPRICE":17900,"ZD1_CHG":-50,"SETTLEMENTPRICE":17895,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17940,"LOWESTPRICE":17890},{"OPENINTEREST":9045,"HIGHESTPRICE":17970,"TURNOVER":56592.53,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17860,"VOLUME":3166,"OPENINTERESTCHG":70,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-50,"OPENPRICE":17940,"ZD1_CHG":-65,"SETTLEMENTPRICE":17875,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17925,"LOWESTPRICE":17795},{"OPENINTEREST":46,"HIGHESTPRICE":17880,"TURNOVER":267.685,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17840,"VOLUME":15,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-65,"OPENPRICE":17880,"ZD1_CHG":-70,"SETTLEMENTPRICE":17845,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17910,"LOWESTPRICE":17810},{"OPENINTEREST":33,"HIGHESTPRICE":17900,"TURNOVER":124.83,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17835,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-85,"OPENPRICE":17900,"ZD1_CHG":-80,"SETTLEMENTPRICE":17830,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17915,"LOWESTPRICE":17780},{"OPENINTEREST":171299,"HIGHESTPRICE":"","TURNOVER":3787899.78,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":215493,"OPENINTERESTCHG":279,"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":8488,"HIGHESTPRICE":14880,"TURNOVER":83984.975,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14800,"VOLUME":5674,"OPENINTERESTCHG":-1090,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-60,"OPENPRICE":14840,"ZD1_CHG":-60,"SETTLEMENTPRICE":14800,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14860,"LOWESTPRICE":14720},{"OPENINTEREST":47062,"HIGHESTPRICE":14955,"TURNOVER":671009.315,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14870,"VOLUME":45129,"OPENINTERESTCHG":568,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-65,"OPENPRICE":14915,"ZD1_CHG":-60,"SETTLEMENTPRICE":14865,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14930,"LOWESTPRICE":14790},{"OPENINTEREST":27992,"HIGHESTPRICE":15150,"TURNOVER":227774.335,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15070,"VOLUME":15112,"OPENINTERESTCHG":455,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-75,"OPENPRICE":15100,"ZD1_CHG":-75,"SETTLEMENTPRICE":15070,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15145,"LOWESTPRICE":15000},{"OPENINTEREST":18911,"HIGHESTPRICE":15170,"TURNOVER":61143.045,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15055,"VOLUME":4064,"OPENINTERESTCHG":956,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-75,"OPENPRICE":15095,"ZD1_CHG":-65,"SETTLEMENTPRICE":15045,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15120,"LOWESTPRICE":14975},{"OPENINTEREST":22619,"HIGHESTPRICE":15105,"TURNOVER":55539.15,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15035,"VOLUME":3694,"OPENINTERESTCHG":381,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-100,"OPENPRICE":15080,"ZD1_CHG":-95,"SETTLEMENTPRICE":15030,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15130,"LOWESTPRICE":14960},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15000,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15050,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15050,"LOWESTPRICE":""},{"OPENINTEREST":32,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15125,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15125,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15125,"LOWESTPRICE":""},{"OPENINTEREST":24,"HIGHESTPRICE":15045,"TURNOVER":30.085,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15040,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-155,"OPENPRICE":15045,"ZD1_CHG":-155,"SETTLEMENTPRICE":15040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15195,"LOWESTPRICE":15040},{"OPENINTEREST":4,"HIGHESTPRICE":15090,"TURNOVER":45.26,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15085,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-15,"OPENPRICE":15090,"ZD1_CHG":-15,"SETTLEMENTPRICE":15085,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15100,"LOWESTPRICE":15085},{"OPENINTEREST":125674,"HIGHESTPRICE":"","TURNOVER":1099526.165,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":73678,"OPENINTERESTCHG":1272,"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":100525,"HIGHESTPRICE":4708,"TURNOVER":838840.982,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4698,"VOLUME":179690,"OPENINTERESTCHG":-32660,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":82,"OPENPRICE":4656,"ZD1_CHG":112,"SETTLEMENTPRICE":4668,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4586,"LOWESTPRICE":4638},{"OPENINTEREST":357,"HIGHESTPRICE":4700,"TURNOVER":1065.27,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4688,"VOLUME":228,"OPENINTERESTCHG":-83,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":64,"OPENPRICE":4658,"ZD1_CHG":80,"SETTLEMENTPRICE":4672,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4608,"LOWESTPRICE":4640},{"OPENINTEREST":321208,"HIGHESTPRICE":4700,"TURNOVER":1831529.73,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4690,"VOLUME":392868,"OPENINTERESTCHG":-2927,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":62,"OPENPRICE":4646,"ZD1_CHG":92,"SETTLEMENTPRICE":4660,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4598,"LOWESTPRICE":4632},{"OPENINTEREST":3651,"HIGHESTPRICE":4718,"TURNOVER":8056.858,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4708,"VOLUME":1719,"OPENINTERESTCHG":-400,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":66,"OPENPRICE":4682,"ZD1_CHG":88,"SETTLEMENTPRICE":4686,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4620,"LOWESTPRICE":4656},{"OPENINTEREST":102578,"HIGHESTPRICE":4918,"TURNOVER":259390.332,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4912,"VOLUME":52949,"OPENINTERESTCHG":-1054,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":54,"OPENPRICE":4900,"ZD1_CHG":68,"SETTLEMENTPRICE":4898,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4844,"LOWESTPRICE":4880},{"OPENINTEREST":54,"HIGHESTPRICE":4930,"TURNOVER":49.18,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4922,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":80,"OPENPRICE":4930,"ZD1_CHG":84,"SETTLEMENTPRICE":4918,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4838,"LOWESTPRICE":4902},{"OPENINTEREST":2563,"HIGHESTPRICE":4940,"TURNOVER":1900.654,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4930,"VOLUME":386,"OPENINTERESTCHG":60,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":50,"OPENPRICE":4926,"ZD1_CHG":58,"SETTLEMENTPRICE":4922,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4872,"LOWESTPRICE":4904},{"OPENINTEREST":180,"HIGHESTPRICE":4920,"TURNOVER":19.68,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4920,"VOLUME":4,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":80,"OPENPRICE":4920,"ZD1_CHG":80,"SETTLEMENTPRICE":4920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4840,"LOWESTPRICE":4920},{"OPENINTEREST":5418,"HIGHESTPRICE":4962,"TURNOVER":11550.462,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4952,"VOLUME":2336,"OPENINTERESTCHG":353,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":60,"OPENPRICE":4944,"ZD1_CHG":68,"SETTLEMENTPRICE":4944,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4884,"LOWESTPRICE":4922},{"OPENINTEREST":91,"HIGHESTPRICE":4976,"TURNOVER":44.602,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4960,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":86,"OPENPRICE":4976,"ZD1_CHG":92,"SETTLEMENTPRICE":4954,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4868,"LOWESTPRICE":4938},{"OPENINTEREST":327,"HIGHESTPRICE":4982,"TURNOVER":487.072,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4970,"VOLUME":98,"OPENINTERESTCHG":23,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":56,"OPENPRICE":4968,"ZD1_CHG":56,"SETTLEMENTPRICE":4970,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4914,"LOWESTPRICE":4954},{"OPENINTEREST":537058,"HIGHESTPRICE":"","TURNOVER":2952934.822,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":630297,"OPENINTERESTCHG":-36692,"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":5357,"HIGHESTPRICE":3918,"TURNOVER":47137.368,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3910,"VOLUME":3037,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":18,"OPENPRICE":3850,"ZD1_CHG":48,"SETTLEMENTPRICE":3880,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3862,"LOWESTPRICE":3850},{"OPENINTEREST":19727,"HIGHESTPRICE":3928,"TURNOVER":87426.792,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3926,"VOLUME":5617,"OPENINTERESTCHG":-135,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":20,"OPENPRICE":3886,"ZD1_CHG":56,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3870,"LOWESTPRICE":3868},{"OPENINTEREST":386,"HIGHESTPRICE":3938,"TURNOVER":42055.264,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3932,"VOLUME":2695,"OPENINTERESTCHG":23,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":26,"OPENPRICE":3898,"ZD1_CHG":58,"SETTLEMENTPRICE":3900,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3874,"LOWESTPRICE":3878},{"OPENINTEREST":77,"HIGHESTPRICE":3944,"TURNOVER":361.248,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":23,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":30,"OPENPRICE":3922,"ZD1_CHG":48,"SETTLEMENTPRICE":3926,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3896,"LOWESTPRICE":3922},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":"","ZD1_CHG":8,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3936,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3962,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3962,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3962,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3952,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":30,"OPENPRICE":"","ZD1_CHG":30,"SETTLEMENTPRICE":3952,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3974,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":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":25601,"HIGHESTPRICE":"","TURNOVER":176980.672,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11372,"OPENINTERESTCHG":-113,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4463,"HIGHESTPRICE":3097.5,"TURNOVER":5076.43,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3081,"VOLUME":329,"OPENINTERESTCHG":-178,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10.5,"OPENPRICE":3087.5,"ZD1_CHG":6,"SETTLEMENTPRICE":3085.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3075,"LOWESTPRICE":3080},{"OPENINTEREST":12011,"HIGHESTPRICE":2155,"TURNOVER":20919.7225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2121,"VOLUME":1971,"OPENINTERESTCHG":369,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":40.5,"OPENPRICE":2080.5,"ZD1_CHG":39,"SETTLEMENTPRICE":2122.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2082,"LOWESTPRICE":2080},{"OPENINTEREST":22555,"HIGHESTPRICE":1644,"TURNOVER":122377.2375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1599.5,"VOLUME":15158,"OPENINTERESTCHG":1058,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":12.5,"OPENPRICE":1600,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":1614.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1602,"LOWESTPRICE":1581},{"OPENINTEREST":343,"HIGHESTPRICE":1835.5,"TURNOVER":881.8725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1797.5,"VOLUME":97,"OPENINTERESTCHG":-5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-8.5,"OPENPRICE":1830.5,"ZD1_CHG":-29,"SETTLEMENTPRICE":1818,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1826.5,"LOWESTPRICE":1796},{"OPENINTEREST":1785,"HIGHESTPRICE":2038,"TURNOVER":2568.3675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2016.5,"VOLUME":254,"OPENINTERESTCHG":41,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-8.5,"OPENPRICE":2020,"ZD1_CHG":-14,"SETTLEMENTPRICE":2022,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2030.5,"LOWESTPRICE":1999},{"OPENINTEREST":128,"HIGHESTPRICE":2122,"TURNOVER":168.75,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2122,"VOLUME":16,"OPENINTERESTCHG":4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-10.5,"OPENPRICE":2095,"ZD1_CHG":2.5,"SETTLEMENTPRICE":2109,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2119.5,"LOWESTPRICE":2092.5},{"OPENINTEREST":732,"HIGHESTPRICE":1514,"TURNOVER":203.0475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1501,"VOLUME":27,"OPENINTERESTCHG":2,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-5.5,"OPENPRICE":1500,"ZD1_CHG":-8.5,"SETTLEMENTPRICE":1504,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1509.5,"LOWESTPRICE":1498},{"OPENINTEREST":211,"HIGHESTPRICE":1809,"TURNOVER":152.615,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1792.5,"VOLUME":17,"OPENINTERESTCHG":4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-1.5,"OPENPRICE":1793,"ZD1_CHG":-4,"SETTLEMENTPRICE":1795,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1796.5,"LOWESTPRICE":1780},{"OPENINTEREST":42228,"HIGHESTPRICE":"","TURNOVER":152348.0425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17869,"OPENINTERESTCHG":1295,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11336257,"HIGHESTPRICE":"","TURNOVER":125499810.65,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7288548,"OPENINTERESTCHG":73508,"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":"148","o_code":"0000","update_date":"20260813 15:57:16","o_curmetalindex":[{"PRECLOSEPRICE":5538.07,"HIGHESTPRICE":5557.94,"LASTPRICE":5489.04,"SETTLEMENTPRICE":5510.23,"CLOSEPRICE":5489.04,"TRADINGDAY":"20260813","UPDOWN1":-39.29,"LOWESTPRICE":5485.53,"UPDOWN2":-18.1,"AVGPRICE":5511.07,"OPENPRICE":5548.75,"UPDOWN":-49.03}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":109000,"TURNOVER":1025.7391065,"PRODUCTGROUPID":"cu","YEARVOLUME":4207.2745,"YEARTURNOVER":215809.7902875,"VOLUME":190440,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106350,"AVGPRICE":107723.074},{"HIGHESTPRICE":97130,"TURNOVER":48.885442,"PRODUCTGROUPID":"bc","YEARVOLUME":140.7973,"YEARTURNOVER":6449.5223875,"VOLUME":10175,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95060,"AVGPRICE":96089.321},{"HIGHESTPRICE":24340,"TURNOVER":368.28791325,"PRODUCTGROUPID":"al","YEARVOLUME":8246.8523,"YEARTURNOVER":100085.2997845,"VOLUME":304977,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23930,"AVGPRICE":24151.848},{"HIGHESTPRICE":25985,"TURNOVER":273.53796575,"PRODUCTGROUPID":"zn","YEARVOLUME":3147.7137,"YEARTURNOVER":38665.22558075,"VOLUME":212636,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25415,"AVGPRICE":25728.284},{"HIGHESTPRICE":16145,"TURNOVER":71.34647675,"PRODUCTGROUPID":"pb","YEARVOLUME":1365.207,"YEARTURNOVER":11251.470163,"VOLUME":89299,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15855,"AVGPRICE":15979.233},{"HIGHESTPRICE":131840,"TURNOVER":300.3442108,"PRODUCTGROUPID":"ni","YEARVOLUME":8712.4043,"YEARTURNOVER":121526.9171019,"VOLUME":233125,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127700,"AVGPRICE":128833.978},{"HIGHESTPRICE":434150,"TURNOVER":1028.3295542,"PRODUCTGROUPID":"sn","YEARVOLUME":5502.0759,"YEARTURNOVER":220940.7240815,"VOLUME":240703,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":421850,"AVGPRICE":427219.251},{"HIGHESTPRICE":2851,"TURNOVER":168.029425,"PRODUCTGROUPID":"ao","YEARVOLUME":7512.2553,"YEARTURNOVER":42453.8965894,"VOLUME":311849,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2666,"AVGPRICE":2694.083},{"HIGHESTPRICE":23730,"TURNOVER":33.1385765,"PRODUCTGROUPID":"ad","YEARVOLUME":189.707,"YEARTURNOVER":4385.9206895,"VOLUME":14128,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23240,"AVGPRICE":23455.957},{"HIGHESTPRICE":975.5,"TURNOVER":3573.4497114,"PRODUCTGROUPID":"au","YEARVOLUME":5395.6211,"YEARTURNOVER":552181.924721,"VOLUME":372318,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":850,"AVGPRICE":959.784},{"HIGHESTPRICE":16459,"TURNOVER":2800.0546581,"PRODUCTGROUPID":"ag","YEARVOLUME":20083.1811,"YEARTURNOVER":576582.6722994,"VOLUME":1162767,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15753,"AVGPRICE":16053.974},{"HIGHESTPRICE":3100,"TURNOVER":295.513017,"PRODUCTGROUPID":"rb","YEARVOLUME":13081.0365,"YEARTURNOVER":40891.2216539,"VOLUME":981591,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2904,"AVGPRICE":3010.551},{"HIGHESTPRICE":3350,"TURNOVER":0.0078811,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3569,"YEARTURNOVER":4.5694038,"VOLUME":24,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3268,"AVGPRICE":3283.792},{"HIGHESTPRICE":3284,"TURNOVER":130.7849098,"PRODUCTGROUPID":"hc","YEARVOLUME":7366.235,"YEARTURNOVER":24458.0869582,"VOLUME":403773,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3200,"AVGPRICE":3239.07},{"HIGHESTPRICE":14625,"TURNOVER":123.6448945,"PRODUCTGROUPID":"ss","YEARVOLUME":4354.9523,"YEARTURNOVER":31689.8711095,"VOLUME":171304,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14330,"AVGPRICE":14435.728},{"HIGHESTPRICE":562.7,"TURNOVER":858.021604,"PRODUCTGROUPID":"sc","YEARVOLUME":2289.0834,"YEARTURNOVER":131853.241709,"VOLUME":155479,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":506.2,"AVGPRICE":551.857},{"HIGHESTPRICE":4822,"TURNOVER":57.346924,"PRODUCTGROUPID":"lu","YEARVOLUME":2216.4024,"YEARTURNOVER":9355.7054176,"VOLUME":123461,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3827,"AVGPRICE":4644.942},{"HIGHESTPRICE":3806,"TURNOVER":309.366566,"PRODUCTGROUPID":"fu","YEARVOLUME":13983.5023,"YEARTURNOVER":49550.4748521,"VOLUME":848881,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3056,"AVGPRICE":3644.404},{"HIGHESTPRICE":4510,"TURNOVER":127.3601127,"PRODUCTGROUPID":"bu","YEARVOLUME":9518.2086,"YEARTURNOVER":38547.276749,"VOLUME":305089,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3467,"AVGPRICE":4174.523},{"HIGHESTPRICE":13635,"TURNOVER":139.8231675,"PRODUCTGROUPID":"br","YEARVOLUME":5669.4897,"YEARTURNOVER":41691.21477275,"VOLUME":207820,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13145,"AVGPRICE":13456.18},{"HIGHESTPRICE":17990,"TURNOVER":378.789978,"PRODUCTGROUPID":"ru","YEARVOLUME":5064.6045,"YEARTURNOVER":85987.9320265,"VOLUME":215493,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16875,"AVGPRICE":17577.832},{"HIGHESTPRICE":15170,"TURNOVER":109.9526165,"PRODUCTGROUPID":"nr","YEARVOLUME":1826.6714,"YEARTURNOVER":26157.132426,"VOLUME":73678,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14720,"AVGPRICE":14923.399},{"HIGHESTPRICE":4982,"TURNOVER":295.2934822,"PRODUCTGROUPID":"sp","YEARVOLUME":4679.9506,"YEARTURNOVER":23606.0308142,"VOLUME":630297,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4632,"AVGPRICE":4684.989},{"HIGHESTPRICE":3944,"TURNOVER":17.6980672,"PRODUCTGROUPID":"op","YEARVOLUME":85.4377,"YEARTURNOVER":1379.1040976,"VOLUME":11372,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3850,"AVGPRICE":3890.711},{"HIGHESTPRICE":3097.5,"TURNOVER":15.23480425,"PRODUCTGROUPID":"ec","YEARVOLUME":531.7261,"YEARTURNOVER":5476.82670265,"VOLUME":17869,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1498,"AVGPRICE":1705.166},{"HIGHESTPRICE":"","TURNOVER":12549.981065,"PRODUCTGROUPID":"","YEARVOLUME":135171.7469,"YEARTURNOVER":2400982.05237875,"VOLUME":7288548,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8212","o_trade_day":"8220","report_date":"20260813"}