{"o_IMChangeDate":"20150813","showlength":"1","o_day":"17","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":7320,"HIGHESTPRICE":110240,"TURNOVER":104199.85,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109800,"VOLUME":1905,"OPENINTERESTCHG":-470,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1150,"OPENPRICE":108330,"ZD1_CHG":1560,"SETTLEMENTPRICE":109390,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":108240,"LOWESTPRICE":108210},{"OPENINTEREST":210886,"HIGHESTPRICE":109780,"TURNOVER":5494438.145,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109540,"VOLUME":100823,"OPENINTERESTCHG":6176,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1320,"OPENPRICE":107920,"ZD1_CHG":1870,"SETTLEMENTPRICE":108990,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":107670,"LOWESTPRICE":107650},{"OPENINTEREST":183450,"HIGHESTPRICE":109580,"TURNOVER":3996333.17,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109340,"VOLUME":73495,"OPENINTERESTCHG":15247,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1320,"OPENPRICE":107660,"ZD1_CHG":1910,"SETTLEMENTPRICE":108750,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107430,"LOWESTPRICE":107400},{"OPENINTEREST":52004,"HIGHESTPRICE":109360,"TURNOVER":1097821.85,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":109120,"VOLUME":20219,"OPENINTERESTCHG":3715,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1380,"OPENPRICE":107500,"ZD1_CHG":1910,"SETTLEMENTPRICE":108590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107210,"LOWESTPRICE":107210},{"OPENINTEREST":62106,"HIGHESTPRICE":109200,"TURNOVER":697623.145,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108970,"VOLUME":12869,"OPENINTERESTCHG":1744,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1320,"OPENPRICE":107320,"ZD1_CHG":1880,"SETTLEMENTPRICE":108410,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107090,"LOWESTPRICE":107060},{"OPENINTEREST":29927,"HIGHESTPRICE":109040,"TURNOVER":211935.44,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108820,"VOLUME":3912,"OPENINTERESTCHG":641,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1390,"OPENPRICE":107100,"ZD1_CHG":1860,"SETTLEMENTPRICE":108350,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":106960,"LOWESTPRICE":106930},{"OPENINTEREST":13789,"HIGHESTPRICE":108860,"TURNOVER":97854.7,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108650,"VOLUME":1808,"OPENINTERESTCHG":799,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1490,"OPENPRICE":106900,"ZD1_CHG":1900,"SETTLEMENTPRICE":108240,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":106750,"LOWESTPRICE":106800},{"OPENINTEREST":17969,"HIGHESTPRICE":108770,"TURNOVER":40469.13,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108600,"VOLUME":749,"OPENINTERESTCHG":9,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1250,"OPENPRICE":106860,"ZD1_CHG":1790,"SETTLEMENTPRICE":108060,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":106810,"LOWESTPRICE":106750},{"OPENINTEREST":8984,"HIGHESTPRICE":108700,"TURNOVER":29942.705,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108590,"VOLUME":554,"OPENINTERESTCHG":-12,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1390,"OPENPRICE":106840,"ZD1_CHG":1890,"SETTLEMENTPRICE":108090,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106700,"LOWESTPRICE":106660},{"OPENINTEREST":4840,"HIGHESTPRICE":108750,"TURNOVER":22825.725,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108490,"VOLUME":422,"OPENINTERESTCHG":-46,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1490,"OPENPRICE":106750,"ZD1_CHG":1810,"SETTLEMENTPRICE":108170,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":106680,"LOWESTPRICE":106670},{"OPENINTEREST":4533,"HIGHESTPRICE":108610,"TURNOVER":7061.795,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108430,"VOLUME":131,"OPENINTERESTCHG":2,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1190,"OPENPRICE":106760,"ZD1_CHG":1810,"SETTLEMENTPRICE":107810,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":106620,"LOWESTPRICE":106590},{"OPENINTEREST":2373,"HIGHESTPRICE":108590,"TURNOVER":10532.095,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":108360,"VOLUME":195,"OPENINTERESTCHG":48,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1430,"OPENPRICE":106630,"ZD1_CHG":1770,"SETTLEMENTPRICE":108020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":106590,"LOWESTPRICE":106630},{"OPENINTEREST":598181,"HIGHESTPRICE":"","TURNOVER":11811037.75,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":217082,"OPENINTERESTCHG":27853,"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":14914,"HIGHESTPRICE":98090,"TURNOVER":488043.335,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97880,"VOLUME":10046,"OPENINTERESTCHG":571,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1150,"OPENPRICE":96380,"ZD1_CHG":1870,"SETTLEMENTPRICE":97160,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96010,"LOWESTPRICE":95840},{"OPENINTEREST":6757,"HIGHESTPRICE":97760,"TURNOVER":111716.075,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97680,"VOLUME":2305,"OPENINTERESTCHG":324,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1190,"OPENPRICE":95870,"ZD1_CHG":1940,"SETTLEMENTPRICE":96930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":95740,"LOWESTPRICE":95660},{"OPENINTEREST":260,"HIGHESTPRICE":97320,"TURNOVER":4652.955,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97150,"VOLUME":96,"OPENINTERESTCHG":60,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1500,"OPENPRICE":95390,"ZD1_CHG":1720,"SETTLEMENTPRICE":96930,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95430,"LOWESTPRICE":95390},{"OPENINTEREST":114,"HIGHESTPRICE":97160,"TURNOVER":431.3,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":97160,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":390,"OPENPRICE":95660,"ZD1_CHG":1710,"SETTLEMENTPRICE":95840,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95450,"LOWESTPRICE":95660},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95740,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":560,"OPENPRICE":"","ZD1_CHG":560,"SETTLEMENTPRICE":95740,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":95180,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96210,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":890,"OPENPRICE":"","ZD1_CHG":890,"SETTLEMENTPRICE":96210,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95320,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":250,"OPENPRICE":"","ZD1_CHG":250,"SETTLEMENTPRICE":95640,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95390,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95640,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":410,"OPENPRICE":"","ZD1_CHG":410,"SETTLEMENTPRICE":95640,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95230,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95550,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":470,"OPENPRICE":"","ZD1_CHG":470,"SETTLEMENTPRICE":95550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95080,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95540,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":210,"OPENPRICE":"","ZD1_CHG":210,"SETTLEMENTPRICE":95540,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95330,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95440,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":320,"OPENPRICE":"","ZD1_CHG":320,"SETTLEMENTPRICE":95440,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95120,"LOWESTPRICE":""},{"OPENINTEREST":23243,"HIGHESTPRICE":"","TURNOVER":604843.665,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12456,"OPENINTERESTCHG":958,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14875,"HIGHESTPRICE":24065,"TURNOVER":13911.1625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23930,"VOLUME":1160,"OPENINTERESTCHG":-175,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":40,"OPENPRICE":23905,"ZD1_CHG":-10,"SETTLEMENTPRICE":23980,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23940,"LOWESTPRICE":23820},{"OPENINTEREST":196179,"HIGHESTPRICE":24115,"TURNOVER":1620713.9175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24015,"VOLUME":135153,"OPENINTERESTCHG":-18431,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":35,"OPENPRICE":23960,"ZD1_CHG":70,"SETTLEMENTPRICE":23980,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23945,"LOWESTPRICE":23835},{"OPENINTEREST":245033,"HIGHESTPRICE":24135,"TURNOVER":1610148.515,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24035,"VOLUME":134217,"OPENINTERESTCHG":16853,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23975,"ZD1_CHG":90,"SETTLEMENTPRICE":23990,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23945,"LOWESTPRICE":23850},{"OPENINTEREST":73782,"HIGHESTPRICE":24110,"TURNOVER":362786.415,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24020,"VOLUME":30282,"OPENINTERESTCHG":5764,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":23955,"ZD1_CHG":110,"SETTLEMENTPRICE":23960,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23910,"LOWESTPRICE":23820},{"OPENINTEREST":54493,"HIGHESTPRICE":24070,"TURNOVER":89467.8175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23980,"VOLUME":7478,"OPENINTERESTCHG":123,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":50,"OPENPRICE":23915,"ZD1_CHG":105,"SETTLEMENTPRICE":23925,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23875,"LOWESTPRICE":23790},{"OPENINTEREST":32501,"HIGHESTPRICE":24050,"TURNOVER":117696.1025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23945,"VOLUME":9850,"OPENINTERESTCHG":1495,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":23830,"ZD1_CHG":105,"SETTLEMENTPRICE":23895,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23840,"LOWESTPRICE":23770},{"OPENINTEREST":9364,"HIGHESTPRICE":24045,"TURNOVER":18503.6775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23945,"VOLUME":1549,"OPENINTERESTCHG":199,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23850,"ZD1_CHG":125,"SETTLEMENTPRICE":23890,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23820,"LOWESTPRICE":23760},{"OPENINTEREST":8395,"HIGHESTPRICE":24075,"TURNOVER":16305.56,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23970,"VOLUME":1366,"OPENINTERESTCHG":289,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":23860,"ZD1_CHG":155,"SETTLEMENTPRICE":23870,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23815,"LOWESTPRICE":23775},{"OPENINTEREST":6548,"HIGHESTPRICE":24095,"TURNOVER":19365.4725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23940,"VOLUME":1618,"OPENINTERESTCHG":230,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23810,"ZD1_CHG":75,"SETTLEMENTPRICE":23935,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23865,"LOWESTPRICE":23770},{"OPENINTEREST":2870,"HIGHESTPRICE":24060,"TURNOVER":8831.495,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23970,"VOLUME":737,"OPENINTERESTCHG":-139,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":23810,"ZD1_CHG":155,"SETTLEMENTPRICE":23965,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23815,"LOWESTPRICE":23765},{"OPENINTEREST":1491,"HIGHESTPRICE":24050,"TURNOVER":5346.1475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23945,"VOLUME":446,"OPENINTERESTCHG":43,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":180,"OPENPRICE":23855,"ZD1_CHG":155,"SETTLEMENTPRICE":23970,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23790,"LOWESTPRICE":23785},{"OPENINTEREST":410,"HIGHESTPRICE":24040,"TURNOVER":754.41,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":24000,"VOLUME":63,"OPENINTERESTCHG":-7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":23835,"ZD1_CHG":205,"SETTLEMENTPRICE":23945,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23795,"LOWESTPRICE":23820},{"OPENINTEREST":645941,"HIGHESTPRICE":"","TURNOVER":3883830.6925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":323919,"OPENINTERESTCHG":6244,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5395,"HIGHESTPRICE":26095,"TURNOVER":2777.825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25845,"VOLUME":215,"OPENINTERESTCHG":15,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":285,"OPENPRICE":25800,"ZD1_CHG":290,"SETTLEMENTPRICE":25840,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":25555,"LOWESTPRICE":25670},{"OPENINTEREST":93052,"HIGHESTPRICE":25965,"TURNOVER":1383839.1075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25810,"VOLUME":107090,"OPENINTERESTCHG":-6115,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":25750,"ZD1_CHG":175,"SETTLEMENTPRICE":25840,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25635,"LOWESTPRICE":25690},{"OPENINTEREST":144634,"HIGHESTPRICE":26015,"TURNOVER":1484223.035,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25865,"VOLUME":114621,"OPENINTERESTCHG":13899,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":210,"OPENPRICE":25890,"ZD1_CHG":180,"SETTLEMENTPRICE":25895,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25685,"LOWESTPRICE":25745},{"OPENINTEREST":33738,"HIGHESTPRICE":26035,"TURNOVER":277131.645,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25890,"VOLUME":21380,"OPENINTERESTCHG":3534,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":215,"OPENPRICE":25800,"ZD1_CHG":185,"SETTLEMENTPRICE":25920,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25705,"LOWESTPRICE":25775},{"OPENINTEREST":11715,"HIGHESTPRICE":26000,"TURNOVER":62020.8825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25865,"VOLUME":4790,"OPENINTERESTCHG":991,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":230,"OPENPRICE":25800,"ZD1_CHG":200,"SETTLEMENTPRICE":25895,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25665,"LOWESTPRICE":25760},{"OPENINTEREST":2019,"HIGHESTPRICE":25955,"TURNOVER":8703.1525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25805,"VOLUME":674,"OPENINTERESTCHG":209,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":180,"OPENPRICE":25800,"ZD1_CHG":160,"SETTLEMENTPRICE":25825,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25645,"LOWESTPRICE":25710},{"OPENINTEREST":938,"HIGHESTPRICE":25880,"TURNOVER":2064.185,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25795,"VOLUME":160,"OPENINTERESTCHG":88,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":235,"OPENPRICE":25800,"ZD1_CHG":230,"SETTLEMENTPRICE":25800,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25565,"LOWESTPRICE":25655},{"OPENINTEREST":853,"HIGHESTPRICE":25860,"TURNOVER":979.98,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25745,"VOLUME":76,"OPENINTERESTCHG":37,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":235,"OPENPRICE":25750,"ZD1_CHG":195,"SETTLEMENTPRICE":25785,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25550,"LOWESTPRICE":25635},{"OPENINTEREST":245,"HIGHESTPRICE":25810,"TURNOVER":1598.0075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25790,"VOLUME":124,"OPENINTERESTCHG":65,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":285,"OPENPRICE":25725,"ZD1_CHG":305,"SETTLEMENTPRICE":25770,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25485,"LOWESTPRICE":25690},{"OPENINTEREST":173,"HIGHESTPRICE":25835,"TURNOVER":437.6675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25745,"VOLUME":34,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":210,"OPENPRICE":25695,"ZD1_CHG":210,"SETTLEMENTPRICE":25745,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25535,"LOWESTPRICE":25625},{"OPENINTEREST":97,"HIGHESTPRICE":25800,"TURNOVER":115.8225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25735,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":215,"OPENPRICE":25675,"ZD1_CHG":215,"SETTLEMENTPRICE":25735,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25520,"LOWESTPRICE":25675},{"OPENINTEREST":95,"HIGHESTPRICE":25800,"TURNOVER":128.66,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25730,"VOLUME":10,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":25660,"ZD1_CHG":205,"SETTLEMENTPRICE":25730,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25525,"LOWESTPRICE":25660},{"OPENINTEREST":292954,"HIGHESTPRICE":"","TURNOVER":3224019.97,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":249183,"OPENINTERESTCHG":12735,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3095,"HIGHESTPRICE":15915,"TURNOVER":79.1875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":10,"OPENPRICE":15760,"ZD1_CHG":90,"SETTLEMENTPRICE":15835,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":15760},{"OPENINTEREST":35793,"HIGHESTPRICE":15940,"TURNOVER":326501.2725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15920,"VOLUME":41201,"OPENINTERESTCHG":-3343,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":15840,"ZD1_CHG":80,"SETTLEMENTPRICE":15845,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15840,"LOWESTPRICE":15740},{"OPENINTEREST":75440,"HIGHESTPRICE":15955,"TURNOVER":395118.5,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":49825,"OPENINTERESTCHG":914,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":15830,"ZD1_CHG":95,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15750},{"OPENINTEREST":9072,"HIGHESTPRICE":15985,"TURNOVER":29250.8025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15975,"VOLUME":3676,"OPENINTERESTCHG":1038,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":15845,"ZD1_CHG":105,"SETTLEMENTPRICE":15910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15870,"LOWESTPRICE":15785},{"OPENINTEREST":334,"HIGHESTPRICE":16015,"TURNOVER":1081.19,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15990,"VOLUME":136,"OPENINTERESTCHG":6,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":15845,"ZD1_CHG":90,"SETTLEMENTPRICE":15895,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15900,"LOWESTPRICE":15830},{"OPENINTEREST":483,"HIGHESTPRICE":16070,"TURNOVER":415.665,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16070,"VOLUME":52,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":15925,"ZD1_CHG":155,"SETTLEMENTPRICE":15985,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15915,"LOWESTPRICE":15890},{"OPENINTEREST":41,"HIGHESTPRICE":16075,"TURNOVER":16.0025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":15930,"ZD1_CHG":145,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15930,"LOWESTPRICE":15930},{"OPENINTEREST":32,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16010,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":80,"OPENPRICE":"","ZD1_CHG":80,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15930,"LOWESTPRICE":""},{"OPENINTEREST":54,"HIGHESTPRICE":16020,"TURNOVER":16.02,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16020,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":16020,"ZD1_CHG":45,"SETTLEMENTPRICE":16020,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":16020},{"OPENINTEREST":136,"HIGHESTPRICE":16100,"TURNOVER":40.065,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":15950,"ZD1_CHG":125,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":15940},{"OPENINTEREST":107,"HIGHESTPRICE":16070,"TURNOVER":104.1625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16050,"VOLUME":13,"OPENINTERESTCHG":11,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":85,"OPENPRICE":15940,"ZD1_CHG":110,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15940,"LOWESTPRICE":15930},{"OPENINTEREST":32,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":"","ZD1_CHG":75,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":""},{"OPENINTEREST":124619,"HIGHESTPRICE":"","TURNOVER":752622.8675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":94922,"OPENINTERESTCHG":-1374,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12648,"HIGHESTPRICE":128750,"TURNOVER":6073.482,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128670,"VOLUME":474,"OPENINTERESTCHG":270,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1160,"OPENPRICE":126720,"ZD1_CHG":1700,"SETTLEMENTPRICE":128130,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":126970,"LOWESTPRICE":126720},{"OPENINTEREST":130778,"HIGHESTPRICE":129120,"TURNOVER":2092391.991,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128710,"VOLUME":163245,"OPENINTERESTCHG":-13195,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":600,"OPENPRICE":127360,"ZD1_CHG":1140,"SETTLEMENTPRICE":128170,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":127570,"LOWESTPRICE":126940},{"OPENINTEREST":115119,"HIGHESTPRICE":129390,"TURNOVER":729591.773,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129020,"VOLUME":56797,"OPENINTERESTCHG":344,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":690,"OPENPRICE":127750,"ZD1_CHG":1260,"SETTLEMENTPRICE":128450,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":127760,"LOWESTPRICE":127180},{"OPENINTEREST":45646,"HIGHESTPRICE":129640,"TURNOVER":160642.614,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129290,"VOLUME":12471,"OPENINTERESTCHG":616,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":820,"OPENPRICE":128190,"ZD1_CHG":1300,"SETTLEMENTPRICE":128810,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":127990,"LOWESTPRICE":127500},{"OPENINTEREST":25560,"HIGHESTPRICE":129930,"TURNOVER":45903.195,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129610,"VOLUME":3555,"OPENINTERESTCHG":414,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":890,"OPENPRICE":128200,"ZD1_CHG":1380,"SETTLEMENTPRICE":129120,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":128230,"LOWESTPRICE":127780},{"OPENINTEREST":9889,"HIGHESTPRICE":130160,"TURNOVER":36025.058,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129850,"VOLUME":2785,"OPENINTERESTCHG":-64,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":730,"OPENPRICE":128500,"ZD1_CHG":1230,"SETTLEMENTPRICE":129350,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128620,"LOWESTPRICE":128050},{"OPENINTEREST":1532,"HIGHESTPRICE":130310,"TURNOVER":3411.264,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130050,"VOLUME":263,"OPENINTERESTCHG":-17,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":810,"OPENPRICE":128580,"ZD1_CHG":1160,"SETTLEMENTPRICE":129700,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":128890,"LOWESTPRICE":128480},{"OPENINTEREST":1254,"HIGHESTPRICE":130440,"TURNOVER":2943.967,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130240,"VOLUME":227,"OPENINTERESTCHG":-41,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":600,"OPENPRICE":128770,"ZD1_CHG":1150,"SETTLEMENTPRICE":129690,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129090,"LOWESTPRICE":128510},{"OPENINTEREST":952,"HIGHESTPRICE":130580,"TURNOVER":998.049,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130350,"VOLUME":77,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":270,"OPENPRICE":129080,"ZD1_CHG":1010,"SETTLEMENTPRICE":129610,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129340,"LOWESTPRICE":128960},{"OPENINTEREST":2409,"HIGHESTPRICE":130850,"TURNOVER":6013.113,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130610,"VOLUME":463,"OPENINTERESTCHG":111,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":520,"OPENPRICE":129060,"ZD1_CHG":1260,"SETTLEMENTPRICE":129870,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129350,"LOWESTPRICE":128960},{"OPENINTEREST":188,"HIGHESTPRICE":131020,"TURNOVER":377.833,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130910,"VOLUME":29,"OPENINTERESTCHG":-4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":660,"OPENPRICE":129680,"ZD1_CHG":1290,"SETTLEMENTPRICE":130280,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":129620,"LOWESTPRICE":129620},{"OPENINTEREST":336,"HIGHESTPRICE":131290,"TURNOVER":300.276,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131110,"VOLUME":23,"OPENINTERESTCHG":9,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":540,"OPENPRICE":129740,"ZD1_CHG":1100,"SETTLEMENTPRICE":130550,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130010,"LOWESTPRICE":129740},{"OPENINTEREST":346311,"HIGHESTPRICE":"","TURNOVER":3084672.615,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":240409,"OPENINTERESTCHG":-11554,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1998,"HIGHESTPRICE":432140,"TURNOVER":1378.638,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431620,"VOLUME":32,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2820,"OPENPRICE":430490,"ZD1_CHG":3620,"SETTLEMENTPRICE":430820,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":428000,"LOWESTPRICE":430260},{"OPENINTEREST":43707,"HIGHESTPRICE":433730,"TURNOVER":6091324.509,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":432090,"VOLUME":141192,"OPENINTERESTCHG":567,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3360,"OPENPRICE":428580,"ZD1_CHG":4030,"SETTLEMENTPRICE":431420,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":428060,"LOWESTPRICE":427660},{"OPENINTEREST":31360,"HIGHESTPRICE":433680,"TURNOVER":2200378.724,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":432270,"VOLUME":50988,"OPENINTERESTCHG":1543,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3330,"OPENPRICE":429010,"ZD1_CHG":4060,"SETTLEMENTPRICE":431540,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":428210,"LOWESTPRICE":427880},{"OPENINTEREST":10904,"HIGHESTPRICE":433000,"TURNOVER":450110.443,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431490,"VOLUME":10443,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3150,"OPENPRICE":428040,"ZD1_CHG":3630,"SETTLEMENTPRICE":431010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":427860,"LOWESTPRICE":427320},{"OPENINTEREST":2395,"HIGHESTPRICE":432450,"TURNOVER":45464.877,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":431380,"VOLUME":1056,"OPENINTERESTCHG":126,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3150,"OPENPRICE":427080,"ZD1_CHG":4000,"SETTLEMENTPRICE":430530,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":427380,"LOWESTPRICE":427080},{"OPENINTEREST":1124,"HIGHESTPRICE":431660,"TURNOVER":16377.662,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430420,"VOLUME":381,"OPENINTERESTCHG":93,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3190,"OPENPRICE":427500,"ZD1_CHG":3760,"SETTLEMENTPRICE":429850,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":426660,"LOWESTPRICE":427500},{"OPENINTEREST":314,"HIGHESTPRICE":430880,"TURNOVER":1117.053,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430360,"VOLUME":26,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2790,"OPENPRICE":428420,"ZD1_CHG":3520,"SETTLEMENTPRICE":429630,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":426840,"LOWESTPRICE":428420},{"OPENINTEREST":119,"HIGHESTPRICE":430390,"TURNOVER":343.746,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430000,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3950,"OPENPRICE":428880,"ZD1_CHG":4270,"SETTLEMENTPRICE":429680,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":425730,"LOWESTPRICE":428880},{"OPENINTEREST":47,"HIGHESTPRICE":429240,"TURNOVER":85.829,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429240,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5270,"OPENPRICE":429050,"ZD1_CHG":5370,"SETTLEMENTPRICE":429140,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":423870,"LOWESTPRICE":429050},{"OPENINTEREST":219,"HIGHESTPRICE":430520,"TURNOVER":1374.376,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":430100,"VOLUME":32,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2510,"OPENPRICE":429200,"ZD1_CHG":3120,"SETTLEMENTPRICE":429490,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":426980,"LOWESTPRICE":427870},{"OPENINTEREST":79,"HIGHESTPRICE":430000,"TURNOVER":386.139,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429110,"VOLUME":9,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2120,"OPENPRICE":428980,"ZD1_CHG":2190,"SETTLEMENTPRICE":429040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":426920,"LOWESTPRICE":427750},{"OPENINTEREST":16,"HIGHESTPRICE":429560,"TURNOVER":85.857,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429560,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3520,"OPENPRICE":429010,"ZD1_CHG":3800,"SETTLEMENTPRICE":429280,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":425760,"LOWESTPRICE":429010},{"OPENINTEREST":92282,"HIGHESTPRICE":"","TURNOVER":8808427.853,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":204171,"OPENINTERESTCHG":2346,"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":95874,"HIGHESTPRICE":2709,"TURNOVER":197743.576,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2700,"VOLUME":36644,"OPENINTERESTCHG":-7836,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2688,"ZD1_CHG":8,"SETTLEMENTPRICE":2698,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2692,"LOWESTPRICE":2686},{"OPENINTEREST":271115,"HIGHESTPRICE":2710,"TURNOVER":859351.866,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2697,"VOLUME":159353,"OPENINTERESTCHG":1597,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2695,"ZD1_CHG":9,"SETTLEMENTPRICE":2696,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2688,"LOWESTPRICE":2683},{"OPENINTEREST":63968,"HIGHESTPRICE":2728,"TURNOVER":38285.01,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2717,"VOLUME":7046,"OPENINTERESTCHG":-314,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2715,"ZD1_CHG":9,"SETTLEMENTPRICE":2716,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2708,"LOWESTPRICE":2705},{"OPENINTEREST":25001,"HIGHESTPRICE":2745,"TURNOVER":11646.702,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2737,"VOLUME":2129,"OPENINTERESTCHG":235,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2734,"ZD1_CHG":10,"SETTLEMENTPRICE":2735,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2727,"LOWESTPRICE":2725},{"OPENINTEREST":76959,"HIGHESTPRICE":2764,"TURNOVER":82121.22,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2756,"VOLUME":14909,"OPENINTERESTCHG":807,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2748,"ZD1_CHG":11,"SETTLEMENTPRICE":2754,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2745,"LOWESTPRICE":2742},{"OPENINTEREST":369,"HIGHESTPRICE":2778,"TURNOVER":116.5,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2773,"VOLUME":21,"OPENINTERESTCHG":-7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2774,"ZD1_CHG":9,"SETTLEMENTPRICE":2773,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2764,"LOWESTPRICE":2764},{"OPENINTEREST":657,"HIGHESTPRICE":2796,"TURNOVER":117.14,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2795,"VOLUME":21,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2788,"ZD1_CHG":11,"SETTLEMENTPRICE":2789,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2784,"LOWESTPRICE":2784},{"OPENINTEREST":258,"HIGHESTPRICE":2810,"TURNOVER":140.174,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2803,"VOLUME":25,"OPENINTERESTCHG":14,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2810,"ZD1_CHG":5,"SETTLEMENTPRICE":2803,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2798,"LOWESTPRICE":2794},{"OPENINTEREST":2517,"HIGHESTPRICE":2823,"TURNOVER":838.992,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2818,"VOLUME":149,"OPENINTERESTCHG":-20,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2807,"ZD1_CHG":11,"SETTLEMENTPRICE":2815,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2807,"LOWESTPRICE":2805},{"OPENINTEREST":64,"HIGHESTPRICE":2830,"TURNOVER":16.964,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2830,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2822,"ZD1_CHG":7,"SETTLEMENTPRICE":2827,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2823,"LOWESTPRICE":2822},{"OPENINTEREST":142,"HIGHESTPRICE":2867,"TURNOVER":68.54,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2861,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2867,"ZD1_CHG":13,"SETTLEMENTPRICE":2855,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2848,"LOWESTPRICE":2846},{"OPENINTEREST":539534,"HIGHESTPRICE":"","TURNOVER":1190446.684,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":220312,"OPENINTERESTCHG":-5515,"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":4950,"HIGHESTPRICE":23300,"TURNOVER":18095.87,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23155,"VOLUME":781,"OPENINTERESTCHG":39,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":50,"OPENPRICE":23125,"ZD1_CHG":35,"SETTLEMENTPRICE":23170,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23120,"LOWESTPRICE":23070},{"OPENINTEREST":18402,"HIGHESTPRICE":23385,"TURNOVER":144677.33,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":6222,"OPENINTERESTCHG":122,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":23170,"ZD1_CHG":40,"SETTLEMENTPRICE":23250,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":23135},{"OPENINTEREST":1117,"HIGHESTPRICE":23415,"TURNOVER":34516.285,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23250,"VOLUME":1481,"OPENINTERESTCHG":98,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":70,"OPENPRICE":23235,"ZD1_CHG":15,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23235,"LOWESTPRICE":23190},{"OPENINTEREST":183,"HIGHESTPRICE":23440,"TURNOVER":373.55,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23440,"VOLUME":16,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":23235,"ZD1_CHG":180,"SETTLEMENTPRICE":23345,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23260,"LOWESTPRICE":23225},{"OPENINTEREST":64,"HIGHESTPRICE":23380,"TURNOVER":209.745,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23185,"VOLUME":9,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-55,"OPENPRICE":23380,"ZD1_CHG":-175,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23360,"LOWESTPRICE":23185},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23275,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23275,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23275,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23485,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23485,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23485,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23480,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23480,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23480,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23480,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23480,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23480,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23445,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23445,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23445,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":23370,"TURNOVER":46.74,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23370,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-95,"OPENPRICE":23370,"ZD1_CHG":-95,"SETTLEMENTPRICE":23370,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23465,"LOWESTPRICE":23370},{"OPENINTEREST":25086,"HIGHESTPRICE":"","TURNOVER":197919.52,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8511,"OPENINTERESTCHG":265,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2823,"HIGHESTPRICE":951.28,"TURNOVER":5985.15,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":950.9,"VOLUME":63,"OPENINTERESTCHG":-9,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":14.32,"OPENPRICE":949.24,"ZD1_CHG":15.2,"SETTLEMENTPRICE":950.02,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":935.7,"LOWESTPRICE":949.24},{"OPENINTEREST":3116,"HIGHESTPRICE":957.66,"TURNOVER":367304.366,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":954.06,"VOLUME":3856,"OPENINTERESTCHG":102,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.8,"OPENPRICE":948.5,"ZD1_CHG":10.32,"SETTLEMENTPRICE":952.54,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":943.74,"LOWESTPRICE":947.7},{"OPENINTEREST":198083,"HIGHESTPRICE":959.38,"TURNOVER":21736691.272,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":955.72,"VOLUME":227870,"OPENINTERESTCHG":3396,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.08,"OPENPRICE":950.58,"ZD1_CHG":9.9,"SETTLEMENTPRICE":953.9,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":945.82,"LOWESTPRICE":949},{"OPENINTEREST":99440,"HIGHESTPRICE":961.6,"TURNOVER":2901294.174,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":957.96,"VOLUME":30344,"OPENINTERESTCHG":1156,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.9,"OPENPRICE":952.42,"ZD1_CHG":10.74,"SETTLEMENTPRICE":956.12,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":947.22,"LOWESTPRICE":951.6},{"OPENINTEREST":27885,"HIGHESTPRICE":963.78,"TURNOVER":1031267.696,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":960.2,"VOLUME":10759,"OPENINTERESTCHG":1713,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.58,"OPENPRICE":955.1,"ZD1_CHG":10.28,"SETTLEMENTPRICE":958.5,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":949.92,"LOWESTPRICE":953.7},{"OPENINTEREST":8798,"HIGHESTPRICE":965.52,"TURNOVER":79805.582,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":962.44,"VOLUME":830,"OPENINTERESTCHG":-2,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":12.68,"OPENPRICE":957.34,"ZD1_CHG":13.62,"SETTLEMENTPRICE":961.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":948.82,"LOWESTPRICE":956.28},{"OPENINTEREST":6629,"HIGHESTPRICE":967.66,"TURNOVER":80433.948,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":964.72,"VOLUME":835,"OPENINTERESTCHG":90,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.66,"OPENPRICE":958.8,"ZD1_CHG":11.1,"SETTLEMENTPRICE":963.28,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":953.62,"LOWESTPRICE":958.32},{"OPENINTEREST":1317,"HIGHESTPRICE":970.02,"TURNOVER":21147.758,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":966.92,"VOLUME":219,"OPENINTERESTCHG":14,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":13.3,"OPENPRICE":962.58,"ZD1_CHG":14.58,"SETTLEMENTPRICE":965.64,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":952.34,"LOWESTPRICE":962.18},{"OPENINTEREST":348091,"HIGHESTPRICE":"","TURNOVER":26223929.946,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":274776,"OPENINTERESTCHG":6460,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5526,"HIGHESTPRICE":16130,"TURNOVER":4224.006,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16048,"VOLUME":176,"OPENINTERESTCHG":-2,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":362,"OPENPRICE":15771,"ZD1_CHG":410,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15638,"LOWESTPRICE":15771},{"OPENINTEREST":20727,"HIGHESTPRICE":16186,"TURNOVER":536522.1645,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16112,"VOLUME":22369,"OPENINTERESTCHG":-24,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":277,"OPENPRICE":15871,"ZD1_CHG":399,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15713,"LOWESTPRICE":15801},{"OPENINTEREST":317332,"HIGHESTPRICE":16215,"TURNOVER":14116122.9765,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16143,"VOLUME":588026,"OPENINTERESTCHG":4776,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":251,"OPENPRICE":15895,"ZD1_CHG":391,"SETTLEMENTPRICE":16003,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15752,"LOWESTPRICE":15822},{"OPENINTEREST":13659,"HIGHESTPRICE":16234,"TURNOVER":1336435.0395,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16164,"VOLUME":55608,"OPENINTERESTCHG":-103,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":254,"OPENPRICE":15920,"ZD1_CHG":396,"SETTLEMENTPRICE":16022,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15768,"LOWESTPRICE":15843},{"OPENINTEREST":134948,"HIGHESTPRICE":16248,"TURNOVER":2009082.549,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16177,"VOLUME":83485,"OPENINTERESTCHG":3849,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":279,"OPENPRICE":15906,"ZD1_CHG":413,"SETTLEMENTPRICE":16043,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15764,"LOWESTPRICE":15860},{"OPENINTEREST":9477,"HIGHESTPRICE":16266,"TURNOVER":187546.1985,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16193,"VOLUME":7781,"OPENINTERESTCHG":23,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":287,"OPENPRICE":15940,"ZD1_CHG":412,"SETTLEMENTPRICE":16068,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15781,"LOWESTPRICE":15880},{"OPENINTEREST":41599,"HIGHESTPRICE":16269,"TURNOVER":2799992.496,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16200,"VOLUME":116223,"OPENINTERESTCHG":2408,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":254,"OPENPRICE":15921,"ZD1_CHG":393,"SETTLEMENTPRICE":16061,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15807,"LOWESTPRICE":15880},{"OPENINTEREST":2767,"HIGHESTPRICE":16284,"TURNOVER":32482.743,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16219,"VOLUME":1347,"OPENINTERESTCHG":16,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":297,"OPENPRICE":15911,"ZD1_CHG":440,"SETTLEMENTPRICE":16076,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15779,"LOWESTPRICE":15900},{"OPENINTEREST":6193,"HIGHESTPRICE":16304,"TURNOVER":54413.691,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":2254,"OPENINTERESTCHG":-315,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":305,"OPENPRICE":16000,"ZD1_CHG":437,"SETTLEMENTPRICE":16093,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15788,"LOWESTPRICE":15909},{"OPENINTEREST":2268,"HIGHESTPRICE":16309,"TURNOVER":38795.1765,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16240,"VOLUME":1602,"OPENINTERESTCHG":-176,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":323,"OPENPRICE":15937,"ZD1_CHG":419,"SETTLEMENTPRICE":16144,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15821,"LOWESTPRICE":15930},{"OPENINTEREST":5555,"HIGHESTPRICE":16326,"TURNOVER":65612.7885,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16259,"VOLUME":2710,"OPENINTERESTCHG":-381,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":329,"OPENPRICE":15945,"ZD1_CHG":448,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15811,"LOWESTPRICE":15938},{"OPENINTEREST":2008,"HIGHESTPRICE":16335,"TURNOVER":53423.1765,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16260,"VOLUME":2206,"OPENINTERESTCHG":42,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":317,"OPENPRICE":15956,"ZD1_CHG":433,"SETTLEMENTPRICE":16144,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15827,"LOWESTPRICE":15947},{"OPENINTEREST":562059,"HIGHESTPRICE":"","TURNOVER":21234653.0055,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":883787,"OPENINTERESTCHG":10113,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":270,"HIGHESTPRICE":2930,"TURNOVER":87.9,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2930,"VOLUME":30,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":2930,"ZD1_CHG":10,"SETTLEMENTPRICE":2930,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2920,"LOWESTPRICE":2930},{"OPENINTEREST":29709,"HIGHESTPRICE":2996,"TURNOVER":31434.661,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2989,"VOLUME":10523,"OPENINTERESTCHG":-3704,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":2987,"ZD1_CHG":5,"SETTLEMENTPRICE":2987,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2984,"LOWESTPRICE":2970},{"OPENINTEREST":2029749,"HIGHESTPRICE":3026,"TURNOVER":1927082.221,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3016,"VOLUME":638455,"OPENINTERESTCHG":-34080,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3016,"ZD1_CHG":-3,"SETTLEMENTPRICE":3018,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3019,"LOWESTPRICE":3008},{"OPENINTEREST":356854,"HIGHESTPRICE":3039,"TURNOVER":95649.138,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3027,"VOLUME":31568,"OPENINTERESTCHG":877,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3025,"ZD1_CHG":1,"SETTLEMENTPRICE":3029,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3026,"LOWESTPRICE":3023},{"OPENINTEREST":2937,"HIGHESTPRICE":3057,"TURNOVER":841.517,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3051,"VOLUME":276,"OPENINTERESTCHG":-29,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3046,"ZD1_CHG":8,"SETTLEMENTPRICE":3048,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3043,"LOWESTPRICE":3040},{"OPENINTEREST":573909,"HIGHESTPRICE":3076,"TURNOVER":677454.31,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3062,"VOLUME":221043,"OPENINTERESTCHG":38150,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3054,"ZD1_CHG":8,"SETTLEMENTPRICE":3064,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3054,"LOWESTPRICE":3053},{"OPENINTEREST":514,"HIGHESTPRICE":3081,"TURNOVER":76.748,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3071,"VOLUME":25,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3067,"ZD1_CHG":7,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3064,"LOWESTPRICE":3063},{"OPENINTEREST":96593,"HIGHESTPRICE":3090,"TURNOVER":48577.65,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3081,"VOLUME":15770,"OPENINTERESTCHG":4631,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3072,"ZD1_CHG":12,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3069},{"OPENINTEREST":3437,"HIGHESTPRICE":3103,"TURNOVER":18.545,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3096,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3084,"ZD1_CHG":11,"SETTLEMENTPRICE":3090,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3085,"LOWESTPRICE":3079},{"OPENINTEREST":23793,"HIGHESTPRICE":3110,"TURNOVER":20621.531,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3101,"VOLUME":6649,"OPENINTERESTCHG":-391,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3089,"ZD1_CHG":14,"SETTLEMENTPRICE":3101,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3087,"LOWESTPRICE":3086},{"OPENINTEREST":261,"HIGHESTPRICE":3119,"TURNOVER":40.403,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3116,"VOLUME":13,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3106,"ZD1_CHG":14,"SETTLEMENTPRICE":3107,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3102,"LOWESTPRICE":3102},{"OPENINTEREST":338,"HIGHESTPRICE":3129,"TURNOVER":218.498,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3129,"VOLUME":70,"OPENINTERESTCHG":48,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3108,"ZD1_CHG":22,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3107,"LOWESTPRICE":3108},{"OPENINTEREST":3118364,"HIGHESTPRICE":"","TURNOVER":2802103.122,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":924428,"OPENINTERESTCHG":5502,"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":39,"HIGHESTPRICE":3290,"TURNOVER":49.145,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3288,"VOLUME":15,"OPENINTERESTCHG":-4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":1,"OPENPRICE":3276,"ZD1_CHG":13,"SETTLEMENTPRICE":3276,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3275,"LOWESTPRICE":3256},{"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":"2610","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":""},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3386,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3379,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":1,"OPENPRICE":"","ZD1_CHG":1,"SETTLEMENTPRICE":3379,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3378,"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":5,"HIGHESTPRICE":3356,"TURNOVER":10.061,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3349,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-39,"OPENPRICE":3356,"ZD1_CHG":-43,"SETTLEMENTPRICE":3353,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":3349},{"OPENINTEREST":61,"HIGHESTPRICE":"","TURNOVER":59.206,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":420,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3200,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3200,"LOWESTPRICE":""},{"OPENINTEREST":11480,"HIGHESTPRICE":3254,"TURNOVER":18176.095,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3240,"VOLUME":5605,"OPENINTERESTCHG":-1249,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3241,"ZD1_CHG":6,"SETTLEMENTPRICE":3242,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3234,"LOWESTPRICE":3232},{"OPENINTEREST":1295396,"HIGHESTPRICE":3281,"TURNOVER":973671.406,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":297700,"OPENINTERESTCHG":-32024,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3260,"ZD1_CHG":14,"SETTLEMENTPRICE":3270,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3257,"LOWESTPRICE":3256},{"OPENINTEREST":367920,"HIGHESTPRICE":3282,"TURNOVER":95006.371,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":29031,"OPENINTERESTCHG":-3051,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3262,"ZD1_CHG":12,"SETTLEMENTPRICE":3272,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3259,"LOWESTPRICE":3262},{"OPENINTEREST":1124,"HIGHESTPRICE":3282,"TURNOVER":324.573,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3278,"VOLUME":99,"OPENINTERESTCHG":-62,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3280,"ZD1_CHG":10,"SETTLEMENTPRICE":3278,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3268,"LOWESTPRICE":3271},{"OPENINTEREST":337347,"HIGHESTPRICE":3295,"TURNOVER":255641.241,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3284,"VOLUME":77795,"OPENINTERESTCHG":19962,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3277,"ZD1_CHG":9,"SETTLEMENTPRICE":3286,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3275,"LOWESTPRICE":3267},{"OPENINTEREST":177,"HIGHESTPRICE":3310,"TURNOVER":171.721,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3303,"VOLUME":52,"OPENINTERESTCHG":12,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3289,"ZD1_CHG":15,"SETTLEMENTPRICE":3302,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":3289},{"OPENINTEREST":960,"HIGHESTPRICE":3311,"TURNOVER":547.999,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3302,"VOLUME":166,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":15,"OPENPRICE":3299,"ZD1_CHG":16,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3286,"LOWESTPRICE":3295},{"OPENINTEREST":90,"HIGHESTPRICE":3298,"TURNOVER":3.298,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3298,"ZD1_CHG":0,"SETTLEMENTPRICE":3298,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3298,"LOWESTPRICE":3298},{"OPENINTEREST":5599,"HIGHESTPRICE":3308,"TURNOVER":2679.137,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3296,"VOLUME":812,"OPENINTERESTCHG":118,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3295,"ZD1_CHG":9,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3287,"LOWESTPRICE":3292},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3305,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":""},{"OPENINTEREST":20,"HIGHESTPRICE":3314,"TURNOVER":19.867,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3314,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3305,"ZD1_CHG":11,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3305},{"OPENINTEREST":2020544,"HIGHESTPRICE":"","TURNOVER":1346241.708,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":411267,"OPENINTERESTCHG":-16289,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3936,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14265,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14265,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14265,"LOWESTPRICE":""},{"OPENINTEREST":20561,"HIGHESTPRICE":14315,"TURNOVER":157122.24,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14265,"VOLUME":22126,"OPENINTERESTCHG":-4496,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":14125,"ZD1_CHG":60,"SETTLEMENTPRICE":14200,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14205,"LOWESTPRICE":14095},{"OPENINTEREST":124555,"HIGHESTPRICE":14335,"TURNOVER":1355007.2775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14275,"VOLUME":190581,"OPENINTERESTCHG":-3962,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":14145,"ZD1_CHG":40,"SETTLEMENTPRICE":14215,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14235,"LOWESTPRICE":14110},{"OPENINTEREST":8810,"HIGHESTPRICE":14345,"TURNOVER":68704.76,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14280,"VOLUME":9650,"OPENINTERESTCHG":-752,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":14150,"ZD1_CHG":50,"SETTLEMENTPRICE":14235,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14230,"LOWESTPRICE":14130},{"OPENINTEREST":1690,"HIGHESTPRICE":14355,"TURNOVER":10309.8225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14285,"VOLUME":1446,"OPENINTERESTCHG":234,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":14165,"ZD1_CHG":70,"SETTLEMENTPRICE":14255,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14215,"LOWESTPRICE":14145},{"OPENINTEREST":1478,"HIGHESTPRICE":14375,"TURNOVER":5382.485,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14320,"VOLUME":754,"OPENINTERESTCHG":-48,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":14210,"ZD1_CHG":80,"SETTLEMENTPRICE":14275,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14240,"LOWESTPRICE":14165},{"OPENINTEREST":118,"HIGHESTPRICE":14340,"TURNOVER":21.4575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14330,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":14245,"ZD1_CHG":20,"SETTLEMENTPRICE":14305,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14310,"LOWESTPRICE":14245},{"OPENINTEREST":146,"HIGHESTPRICE":14340,"TURNOVER":28.565,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14340,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14235,"ZD1_CHG":70,"SETTLEMENTPRICE":14280,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14270,"LOWESTPRICE":14235},{"OPENINTEREST":87,"HIGHESTPRICE":14395,"TURNOVER":71.755,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14350,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14305,"ZD1_CHG":55,"SETTLEMENTPRICE":14350,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14295,"LOWESTPRICE":14305},{"OPENINTEREST":229,"HIGHESTPRICE":14430,"TURNOVER":136.17,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14415,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14245,"ZD1_CHG":100,"SETTLEMENTPRICE":14330,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":14245},{"OPENINTEREST":34,"HIGHESTPRICE":14430,"TURNOVER":28.625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14430,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":14275,"ZD1_CHG":105,"SETTLEMENTPRICE":14310,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14325,"LOWESTPRICE":14270},{"OPENINTEREST":25,"HIGHESTPRICE":14445,"TURNOVER":50.33,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14445,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":14305,"ZD1_CHG":110,"SETTLEMENTPRICE":14380,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14335,"LOWESTPRICE":14305},{"OPENINTEREST":161669,"HIGHESTPRICE":"","TURNOVER":1596863.4875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":224604,"OPENINTERESTCHG":-9031,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14887,"HIGHESTPRICE":581,"TURNOVER":4742798.34,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":574.7,"VOLUME":83410,"OPENINTERESTCHG":-5211,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.7,"OPENPRICE":556.6,"ZD1_CHG":19.8,"SETTLEMENTPRICE":568.6,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":554.9,"LOWESTPRICE":555},{"OPENINTEREST":36930,"HIGHESTPRICE":571.8,"TURNOVER":4342793.6,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":561.6,"VOLUME":77604,"OPENINTERESTCHG":2301,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.1,"OPENPRICE":550.6,"ZD1_CHG":11.1,"SETTLEMENTPRICE":559.6,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":550.5,"LOWESTPRICE":549.4},{"OPENINTEREST":13733,"HIGHESTPRICE":560,"TURNOVER":539593.31,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":551.5,"VOLUME":9817,"OPENINTERESTCHG":536,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8,"OPENPRICE":540.1,"ZD1_CHG":9.9,"SETTLEMENTPRICE":549.6,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":541.6,"LOWESTPRICE":540.1},{"OPENINTEREST":9425,"HIGHESTPRICE":552.7,"TURNOVER":253595.95,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":545.1,"VOLUME":4664,"OPENINTERESTCHG":244,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.1,"OPENPRICE":537,"ZD1_CHG":7.5,"SETTLEMENTPRICE":543.7,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":537.6,"LOWESTPRICE":535.9},{"OPENINTEREST":3604,"HIGHESTPRICE":546.4,"TURNOVER":94398.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":539.7,"VOLUME":1754,"OPENINTERESTCHG":313,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.3,"OPENPRICE":531.8,"ZD1_CHG":5.9,"SETTLEMENTPRICE":538.1,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":533.8,"LOWESTPRICE":531.8},{"OPENINTEREST":726,"HIGHESTPRICE":540.3,"TURNOVER":14003.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.2,"VOLUME":262,"OPENINTERESTCHG":33,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.8,"OPENPRICE":528.4,"ZD1_CHG":4.6,"SETTLEMENTPRICE":534.4,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":529.6,"LOWESTPRICE":527.4},{"OPENINTEREST":1175,"HIGHESTPRICE":535.5,"TURNOVER":29631.73,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.9,"VOLUME":560,"OPENINTERESTCHG":81,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.3,"OPENPRICE":525.8,"ZD1_CHG":3.1,"SETTLEMENTPRICE":529.1,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":526.8,"LOWESTPRICE":523.1},{"OPENINTEREST":108,"HIGHESTPRICE":527.4,"TURNOVER":785.36,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.2,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.1,"OPENPRICE":520.8,"ZD1_CHG":0.8,"SETTLEMENTPRICE":523.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":521.4,"LOWESTPRICE":520.8},{"OPENINTEREST":127,"HIGHESTPRICE":521.8,"TURNOVER":677.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.2,"VOLUME":13,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":516.4,"ZD1_CHG":0.4,"SETTLEMENTPRICE":521,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":518.8,"LOWESTPRICE":516.4},{"OPENINTEREST":219,"HIGHESTPRICE":520,"TURNOVER":519.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519,"VOLUME":10,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":518.5,"ZD1_CHG":2,"SETTLEMENTPRICE":519.2,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":517,"LOWESTPRICE":518.2},{"OPENINTEREST":6,"HIGHESTPRICE":515.5,"TURNOVER":51.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.5,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.5,"OPENPRICE":515.5,"ZD1_CHG":-0.5,"SETTLEMENTPRICE":515.5,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":516,"LOWESTPRICE":515.5},{"OPENINTEREST":2,"HIGHESTPRICE":525.6,"TURNOVER":257.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.1,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.5,"OPENPRICE":507.1,"ZD1_CHG":3.9,"SETTLEMENTPRICE":515.7,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":510.2,"LOWESTPRICE":507.1},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.7,"OPENPRICE":"","ZD1_CHG":-0.7,"SETTLEMENTPRICE":514.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":515,"LOWESTPRICE":""},{"OPENINTEREST":129,"HIGHESTPRICE":517,"TURNOVER":411.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.8,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.5,"OPENPRICE":517,"ZD1_CHG":2.4,"SETTLEMENTPRICE":513.9,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":508.4,"LOWESTPRICE":510.8},{"OPENINTEREST":93,"HIGHESTPRICE":510.8,"TURNOVER":102.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.8,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":510.8,"ZD1_CHG":0,"SETTLEMENTPRICE":510.8,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":510.8,"LOWESTPRICE":510.8},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":"","ZD1_CHG":1.3,"SETTLEMENTPRICE":505.6,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":504.3,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":507,"TURNOVER":354.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.1,"OPENPRICE":505.9,"ZD1_CHG":4.5,"SETTLEMENTPRICE":506.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":502.5,"LOWESTPRICE":505.9},{"OPENINTEREST":51,"HIGHESTPRICE":511.4,"TURNOVER":51.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.4,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.4,"OPENPRICE":511.4,"ZD1_CHG":10.4,"SETTLEMENTPRICE":511.4,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":501,"LOWESTPRICE":511.4},{"OPENINTEREST":106,"HIGHESTPRICE":507,"TURNOVER":253.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.1,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":506.7,"ZD1_CHG":-0.4,"SETTLEMENTPRICE":506.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":506.5,"LOWESTPRICE":506.1},{"OPENINTEREST":85,"HIGHESTPRICE":507,"TURNOVER":456.27,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.9,"VOLUME":9,"OPENINTERESTCHG":8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.7,"OPENPRICE":506.8,"ZD1_CHG":0.7,"SETTLEMENTPRICE":506.9,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":506.2,"LOWESTPRICE":506.8},{"OPENINTEREST":81544,"HIGHESTPRICE":"","TURNOVER":10020734.1,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":178147,"OPENINTERESTCHG":-1693,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12759,"HIGHESTPRICE":5215,"TURNOVER":126134.896,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5122,"VOLUME":24789,"OPENINTERESTCHG":-1962,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":218,"OPENPRICE":4950,"ZD1_CHG":252,"SETTLEMENTPRICE":5088,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4870,"LOWESTPRICE":4944},{"OPENINTEREST":78056,"HIGHESTPRICE":4884,"TURNOVER":686283.235,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4797,"VOLUME":142892,"OPENINTERESTCHG":3207,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":132,"OPENPRICE":4736,"ZD1_CHG":127,"SETTLEMENTPRICE":4802,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4670,"LOWESTPRICE":4730},{"OPENINTEREST":46697,"HIGHESTPRICE":4639,"TURNOVER":196519.104,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4570,"VOLUME":43076,"OPENINTERESTCHG":1479,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":67,"OPENPRICE":4519,"ZD1_CHG":75,"SETTLEMENTPRICE":4562,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4495,"LOWESTPRICE":4516},{"OPENINTEREST":6248,"HIGHESTPRICE":4421,"TURNOVER":43819.412,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4366,"VOLUME":10070,"OPENINTERESTCHG":231,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":5,"OPENPRICE":4316,"ZD1_CHG":20,"SETTLEMENTPRICE":4351,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4346,"LOWESTPRICE":4311},{"OPENINTEREST":2280,"HIGHESTPRICE":4246,"TURNOVER":13330.095,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4195,"VOLUME":3191,"OPENINTERESTCHG":187,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-26,"OPENPRICE":4200,"ZD1_CHG":-8,"SETTLEMENTPRICE":4177,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4203,"LOWESTPRICE":4143},{"OPENINTEREST":288,"HIGHESTPRICE":4121,"TURNOVER":959.665,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4057,"VOLUME":236,"OPENINTERESTCHG":-11,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-19,"OPENPRICE":4093,"ZD1_CHG":-28,"SETTLEMENTPRICE":4066,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4085,"LOWESTPRICE":4030},{"OPENINTEREST":143,"HIGHESTPRICE":4046,"TURNOVER":207.378,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3975,"VOLUME":52,"OPENINTERESTCHG":29,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-14,"OPENPRICE":4039,"ZD1_CHG":-27,"SETTLEMENTPRICE":3988,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4002,"LOWESTPRICE":3956},{"OPENINTEREST":27,"HIGHESTPRICE":4015,"TURNOVER":63.217,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3919,"VOLUME":16,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":31,"OPENPRICE":4012,"ZD1_CHG":-1,"SETTLEMENTPRICE":3951,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3919},{"OPENINTEREST":62,"HIGHESTPRICE":4009,"TURNOVER":74.7,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":19,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-3,"OPENPRICE":4008,"ZD1_CHG":-4,"SETTLEMENTPRICE":3931,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":3898},{"OPENINTEREST":40,"HIGHESTPRICE":3957,"TURNOVER":58.643,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3860,"VOLUME":15,"OPENINTERESTCHG":10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-33,"OPENPRICE":3956,"ZD1_CHG":-82,"SETTLEMENTPRICE":3909,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3942,"LOWESTPRICE":3860},{"OPENINTEREST":26,"HIGHESTPRICE":3936,"TURNOVER":39.04,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":10,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-9,"OPENPRICE":3932,"ZD1_CHG":-33,"SETTLEMENTPRICE":3904,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3913,"LOWESTPRICE":3870},{"OPENINTEREST":19,"HIGHESTPRICE":3893,"TURNOVER":27.176,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3870,"VOLUME":7,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-5,"OPENPRICE":3877,"ZD1_CHG":-17,"SETTLEMENTPRICE":3882,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3887,"LOWESTPRICE":3870},{"OPENINTEREST":146645,"HIGHESTPRICE":"","TURNOVER":1067516.561,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":224373,"OPENINTERESTCHG":3185,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":111588,"HIGHESTPRICE":3974,"TURNOVER":1909624.887,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3928,"VOLUME":489619,"OPENINTERESTCHG":-11441,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":102,"OPENPRICE":3828,"ZD1_CHG":130,"SETTLEMENTPRICE":3900,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3798,"LOWESTPRICE":3820},{"OPENINTEREST":56193,"HIGHESTPRICE":3783,"TURNOVER":270902.909,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3731,"VOLUME":72827,"OPENINTERESTCHG":-839,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":85,"OPENPRICE":3680,"ZD1_CHG":97,"SETTLEMENTPRICE":3719,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3634,"LOWESTPRICE":3666},{"OPENINTEREST":240657,"HIGHESTPRICE":3645,"TURNOVER":1102451.577,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3604,"VOLUME":307123,"OPENINTERESTCHG":6276,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":83,"OPENPRICE":3550,"ZD1_CHG":98,"SETTLEMENTPRICE":3589,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3506,"LOWESTPRICE":3544},{"OPENINTEREST":46100,"HIGHESTPRICE":3508,"TURNOVER":78889.874,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3473,"VOLUME":22786,"OPENINTERESTCHG":1008,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":75,"OPENPRICE":3410,"ZD1_CHG":86,"SETTLEMENTPRICE":3462,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":3410},{"OPENINTEREST":73477,"HIGHESTPRICE":3393,"TURNOVER":161237.111,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3366,"VOLUME":48065,"OPENINTERESTCHG":-2837,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":49,"OPENPRICE":3326,"ZD1_CHG":61,"SETTLEMENTPRICE":3354,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3320},{"OPENINTEREST":1190,"HIGHESTPRICE":3324,"TURNOVER":3182.094,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3307,"VOLUME":966,"OPENINTERESTCHG":-53,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":45,"OPENPRICE":3274,"ZD1_CHG":58,"SETTLEMENTPRICE":3294,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3249,"LOWESTPRICE":3263},{"OPENINTEREST":4339,"HIGHESTPRICE":3254,"TURNOVER":15226.897,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3239,"VOLUME":4713,"OPENINTERESTCHG":-471,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":31,"OPENPRICE":3226,"ZD1_CHG":40,"SETTLEMENTPRICE":3230,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3199,"LOWESTPRICE":3200},{"OPENINTEREST":332,"HIGHESTPRICE":3210,"TURNOVER":188.22,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3201,"VOLUME":59,"OPENINTERESTCHG":15,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":24,"OPENPRICE":3190,"ZD1_CHG":35,"SETTLEMENTPRICE":3190,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3166,"LOWESTPRICE":3166},{"OPENINTEREST":5202,"HIGHESTPRICE":3184,"TURNOVER":7232.812,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3167,"VOLUME":2288,"OPENINTERESTCHG":286,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":33,"OPENPRICE":3149,"ZD1_CHG":39,"SETTLEMENTPRICE":3161,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3133},{"OPENINTEREST":490,"HIGHESTPRICE":3159,"TURNOVER":762.355,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":243,"OPENINTERESTCHG":-1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":24,"OPENPRICE":3131,"ZD1_CHG":34,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3112},{"OPENINTEREST":1088,"HIGHESTPRICE":3127,"TURNOVER":1389.117,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3112,"VOLUME":447,"OPENINTERESTCHG":98,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":11,"OPENPRICE":3114,"ZD1_CHG":16,"SETTLEMENTPRICE":3107,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3096,"LOWESTPRICE":3087},{"OPENINTEREST":334,"HIGHESTPRICE":3103,"TURNOVER":540.131,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3094,"VOLUME":175,"OPENINTERESTCHG":4,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":28,"OPENPRICE":3088,"ZD1_CHG":36,"SETTLEMENTPRICE":3086,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3058,"LOWESTPRICE":3065},{"OPENINTEREST":540990,"HIGHESTPRICE":"","TURNOVER":3551627.984,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":949311,"OPENINTERESTCHG":-7955,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1101,"HIGHESTPRICE":4450,"TURNOVER":1010.15,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4450,"VOLUME":227,"OPENINTERESTCHG":-30,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-60,"OPENPRICE":4450,"ZD1_CHG":-60,"SETTLEMENTPRICE":4450,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4510,"LOWESTPRICE":4450},{"OPENINTEREST":121792,"HIGHESTPRICE":4377,"TURNOVER":644101.664,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4372,"VOLUME":148407,"OPENINTERESTCHG":-13054,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":7,"OPENPRICE":4320,"ZD1_CHG":39,"SETTLEMENTPRICE":4340,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4333,"LOWESTPRICE":4314},{"OPENINTEREST":280783,"HIGHESTPRICE":4235,"TURNOVER":767408.572,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4232,"VOLUME":182683,"OPENINTERESTCHG":8674,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":4182,"ZD1_CHG":38,"SETTLEMENTPRICE":4200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4194,"LOWESTPRICE":4176},{"OPENINTEREST":96152,"HIGHESTPRICE":4035,"TURNOVER":132874.067,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4033,"VOLUME":33122,"OPENINTERESTCHG":969,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":4013,"ZD1_CHG":28,"SETTLEMENTPRICE":4011,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4005,"LOWESTPRICE":3988},{"OPENINTEREST":87346,"HIGHESTPRICE":3858,"TURNOVER":134310.384,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3839,"VOLUME":35013,"OPENINTERESTCHG":-2556,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-2,"OPENPRICE":3837,"ZD1_CHG":1,"SETTLEMENTPRICE":3836,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3838,"LOWESTPRICE":3818},{"OPENINTEREST":9989,"HIGHESTPRICE":3728,"TURNOVER":26637.247,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3697,"VOLUME":7191,"OPENINTERESTCHG":912,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3705,"ZD1_CHG":-6,"SETTLEMENTPRICE":3704,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3703,"LOWESTPRICE":3684},{"OPENINTEREST":1778,"HIGHESTPRICE":3699,"TURNOVER":920.222,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3668,"VOLUME":250,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3689,"ZD1_CHG":-10,"SETTLEMENTPRICE":3680,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3678,"LOWESTPRICE":3662},{"OPENINTEREST":1139,"HIGHESTPRICE":3692,"TURNOVER":539.928,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3670,"VOLUME":147,"OPENINTERESTCHG":61,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3692,"ZD1_CHG":-10,"SETTLEMENTPRICE":3672,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3680,"LOWESTPRICE":3661},{"OPENINTEREST":212,"HIGHESTPRICE":3696,"TURNOVER":69.754,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3673,"VOLUME":19,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3696,"ZD1_CHG":3,"SETTLEMENTPRICE":3671,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3670,"LOWESTPRICE":3662},{"OPENINTEREST":236,"HIGHESTPRICE":3699,"TURNOVER":114.151,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3675,"VOLUME":31,"OPENINTERESTCHG":-10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":12,"OPENPRICE":3699,"ZD1_CHG":5,"SETTLEMENTPRICE":3682,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3670,"LOWESTPRICE":3668},{"OPENINTEREST":1214,"HIGHESTPRICE":3696,"TURNOVER":459.926,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3668,"VOLUME":125,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-4,"OPENPRICE":3695,"ZD1_CHG":-15,"SETTLEMENTPRICE":3679,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3683,"LOWESTPRICE":3668},{"OPENINTEREST":8,"HIGHESTPRICE":3645,"TURNOVER":3.645,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3645,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":5,"OPENPRICE":3645,"ZD1_CHG":5,"SETTLEMENTPRICE":3645,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3640,"LOWESTPRICE":3645},{"OPENINTEREST":307,"HIGHESTPRICE":3570,"TURNOVER":14.269,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3570,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-10,"OPENPRICE":3570,"ZD1_CHG":-7,"SETTLEMENTPRICE":3567,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3577,"LOWESTPRICE":3560},{"OPENINTEREST":418,"HIGHESTPRICE":3488,"TURNOVER":27.798,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3474,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-14,"OPENPRICE":3488,"ZD1_CHG":-14,"SETTLEMENTPRICE":3474,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3488,"LOWESTPRICE":3466},{"OPENINTEREST":62,"HIGHESTPRICE":3498,"TURNOVER":31.311,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3483,"VOLUME":9,"OPENINTERESTCHG":-7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-20,"OPENPRICE":3498,"ZD1_CHG":-16,"SETTLEMENTPRICE":3479,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3499,"LOWESTPRICE":3471},{"OPENINTEREST":59,"HIGHESTPRICE":3492,"TURNOVER":38.287,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3471,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-25,"OPENPRICE":3481,"ZD1_CHG":-34,"SETTLEMENTPRICE":3480,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3505,"LOWESTPRICE":3471},{"OPENINTEREST":602596,"HIGHESTPRICE":"","TURNOVER":1708561.375,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":407248,"OPENINTERESTCHG":-5030,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":918,"HIGHESTPRICE":14700,"TURNOVER":427.31,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14000,"VOLUME":62,"OPENINTERESTCHG":34,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":190,"OPENPRICE":13650,"ZD1_CHG":410,"SETTLEMENTPRICE":13780,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13590,"LOWESTPRICE":13650},{"OPENINTEREST":30303,"HIGHESTPRICE":14250,"TURNOVER":896263.295,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14120,"VOLUME":128141,"OPENINTERESTCHG":1378,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":465,"OPENPRICE":13650,"ZD1_CHG":600,"SETTLEMENTPRICE":13985,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":13630},{"OPENINTEREST":96486,"HIGHESTPRICE":14240,"TURNOVER":962883.74,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14120,"VOLUME":137788,"OPENINTERESTCHG":13418,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":460,"OPENPRICE":13600,"ZD1_CHG":605,"SETTLEMENTPRICE":13975,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13515,"LOWESTPRICE":13600},{"OPENINTEREST":25332,"HIGHESTPRICE":14125,"TURNOVER":114572.67,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14045,"VOLUME":16514,"OPENINTERESTCHG":2462,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":420,"OPENPRICE":13530,"ZD1_CHG":590,"SETTLEMENTPRICE":13875,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13455,"LOWESTPRICE":13530},{"OPENINTEREST":712,"HIGHESTPRICE":14075,"TURNOVER":3132.7225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13965,"VOLUME":452,"OPENINTERESTCHG":-8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":445,"OPENPRICE":13555,"ZD1_CHG":550,"SETTLEMENTPRICE":13860,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13415,"LOWESTPRICE":13545},{"OPENINTEREST":6337,"HIGHESTPRICE":14035,"TURNOVER":47217.2825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13950,"VOLUME":6835,"OPENINTERESTCHG":363,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":435,"OPENPRICE":13430,"ZD1_CHG":570,"SETTLEMENTPRICE":13815,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13380,"LOWESTPRICE":13430},{"OPENINTEREST":46,"HIGHESTPRICE":13895,"TURNOVER":198.3975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13895,"VOLUME":29,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":395,"OPENPRICE":13275,"ZD1_CHG":610,"SETTLEMENTPRICE":13680,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13285,"LOWESTPRICE":13275},{"OPENINTEREST":29,"HIGHESTPRICE":13885,"TURNOVER":123.61,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13810,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":475,"OPENPRICE":13595,"ZD1_CHG":555,"SETTLEMENTPRICE":13730,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13255,"LOWESTPRICE":13595},{"OPENINTEREST":64,"HIGHESTPRICE":13850,"TURNOVER":102.625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13850,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":430,"OPENPRICE":13500,"ZD1_CHG":600,"SETTLEMENTPRICE":13680,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13250,"LOWESTPRICE":13500},{"OPENINTEREST":304,"HIGHESTPRICE":13805,"TURNOVER":352.9525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13755,"VOLUME":52,"OPENINTERESTCHG":23,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":315,"OPENPRICE":13490,"ZD1_CHG":495,"SETTLEMENTPRICE":13575,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13260,"LOWESTPRICE":13440},{"OPENINTEREST":25,"HIGHESTPRICE":13800,"TURNOVER":54.3925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13800,"VOLUME":8,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":355,"OPENPRICE":13510,"ZD1_CHG":560,"SETTLEMENTPRICE":13595,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13240,"LOWESTPRICE":13505},{"OPENINTEREST":9,"HIGHESTPRICE":13835,"TURNOVER":20.585,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13835,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":260,"OPENPRICE":13600,"ZD1_CHG":375,"SETTLEMENTPRICE":13720,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13460,"LOWESTPRICE":13600},{"OPENINTEREST":160565,"HIGHESTPRICE":"","TURNOVER":2025349.5825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":289917,"OPENINTERESTCHG":17669,"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":37708,"HIGHESTPRICE":17190,"TURNOVER":817124.85,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17080,"VOLUME":47945,"OPENINTERESTCHG":-4772,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":200,"OPENPRICE":16880,"ZD1_CHG":240,"SETTLEMENTPRICE":17040,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16840,"LOWESTPRICE":16870},{"OPENINTEREST":296,"HIGHESTPRICE":17205,"TURNOVER":2954.74,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17120,"VOLUME":173,"OPENINTERESTCHG":16,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":220,"OPENPRICE":16965,"ZD1_CHG":265,"SETTLEMENTPRICE":17075,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16855,"LOWESTPRICE":16965},{"OPENINTEREST":4733,"HIGHESTPRICE":17225,"TURNOVER":43306.48,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17125,"VOLUME":2535,"OPENINTERESTCHG":256,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":215,"OPENPRICE":16920,"ZD1_CHG":260,"SETTLEMENTPRICE":17080,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16865,"LOWESTPRICE":16900},{"OPENINTEREST":119858,"HIGHESTPRICE":18135,"TURNOVER":3426139.57,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18030,"VOLUME":190655,"OPENINTERESTCHG":9529,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":230,"OPENPRICE":17790,"ZD1_CHG":290,"SETTLEMENTPRICE":17970,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17740,"LOWESTPRICE":17775},{"OPENINTEREST":125,"HIGHESTPRICE":18115,"TURNOVER":631.55,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18015,"VOLUME":35,"OPENINTERESTCHG":6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":295,"OPENPRICE":17910,"ZD1_CHG":270,"SETTLEMENTPRICE":18040,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17745,"LOWESTPRICE":17910},{"OPENINTEREST":43,"HIGHESTPRICE":18080,"TURNOVER":36.155,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18075,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":340,"OPENPRICE":18080,"ZD1_CHG":340,"SETTLEMENTPRICE":18075,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17735,"LOWESTPRICE":18075},{"OPENINTEREST":9647,"HIGHESTPRICE":18125,"TURNOVER":98704.135,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18000,"VOLUME":5491,"OPENINTERESTCHG":411,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":240,"OPENPRICE":17790,"ZD1_CHG":265,"SETTLEMENTPRICE":17975,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17735,"LOWESTPRICE":17765},{"OPENINTEREST":51,"HIGHESTPRICE":18090,"TURNOVER":467.7,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18020,"VOLUME":26,"OPENINTERESTCHG":8,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":250,"OPENPRICE":17915,"ZD1_CHG":285,"SETTLEMENTPRICE":17985,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17735,"LOWESTPRICE":17900},{"OPENINTEREST":38,"HIGHESTPRICE":18055,"TURNOVER":413.39,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18005,"VOLUME":23,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":265,"OPENPRICE":17895,"ZD1_CHG":300,"SETTLEMENTPRICE":17970,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17705,"LOWESTPRICE":17880},{"OPENINTEREST":172696,"HIGHESTPRICE":"","TURNOVER":4389778.57,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":246885,"OPENINTERESTCHG":5464,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":520,"HIGHESTPRICE":14850,"TURNOVER":1035,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14850,"VOLUME":70,"OPENINTERESTCHG":-40,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":14700,"ZD1_CHG":210,"SETTLEMENTPRICE":14785,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14640,"LOWESTPRICE":14700},{"OPENINTEREST":6261,"HIGHESTPRICE":15035,"TURNOVER":89017.69,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14920,"VOLUME":5983,"OPENINTERESTCHG":-872,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":240,"OPENPRICE":14685,"ZD1_CHG":285,"SETTLEMENTPRICE":14875,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14635,"LOWESTPRICE":14670},{"OPENINTEREST":53067,"HIGHESTPRICE":15115,"TURNOVER":985628.985,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15000,"VOLUME":65955,"OPENINTERESTCHG":5940,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":235,"OPENPRICE":14740,"ZD1_CHG":295,"SETTLEMENTPRICE":14940,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14705,"LOWESTPRICE":14735},{"OPENINTEREST":29076,"HIGHESTPRICE":15305,"TURNOVER":407790.5,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15180,"VOLUME":26947,"OPENINTERESTCHG":1982,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":230,"OPENPRICE":14980,"ZD1_CHG":280,"SETTLEMENTPRICE":15130,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14900,"LOWESTPRICE":14940},{"OPENINTEREST":19943,"HIGHESTPRICE":15280,"TURNOVER":127437.505,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15150,"VOLUME":8426,"OPENINTERESTCHG":653,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":220,"OPENPRICE":14970,"ZD1_CHG":250,"SETTLEMENTPRICE":15120,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14900,"LOWESTPRICE":14930},{"OPENINTEREST":22800,"HIGHESTPRICE":15265,"TURNOVER":95899.075,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15145,"VOLUME":6347,"OPENINTERESTCHG":173,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":235,"OPENPRICE":14950,"ZD1_CHG":275,"SETTLEMENTPRICE":15105,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":14880},{"OPENINTEREST":14,"HIGHESTPRICE":15245,"TURNOVER":30.475,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15230,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":280,"OPENPRICE":15245,"ZD1_CHG":275,"SETTLEMENTPRICE":15235,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14955,"LOWESTPRICE":15230},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15115,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":190,"OPENPRICE":"","ZD1_CHG":190,"SETTLEMENTPRICE":15115,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14925,"LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15195,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":245,"OPENPRICE":"","ZD1_CHG":245,"SETTLEMENTPRICE":15195,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14950,"LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":15300,"TURNOVER":91.49,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15300,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":280,"OPENPRICE":15220,"ZD1_CHG":335,"SETTLEMENTPRICE":15245,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14965,"LOWESTPRICE":15170},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14995,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":"","ZD1_CHG":45,"SETTLEMENTPRICE":14995,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14950,"LOWESTPRICE":""},{"OPENINTEREST":4,"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":"2707","PRESETTLEMENTPRICE":15050,"LOWESTPRICE":""},{"OPENINTEREST":131765,"HIGHESTPRICE":"","TURNOVER":1706930.72,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":113736,"OPENINTERESTCHG":7836,"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":4668,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4668,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4668,"LOWESTPRICE":""},{"OPENINTEREST":75718,"HIGHESTPRICE":4724,"TURNOVER":272710.972,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4710,"VOLUME":57952,"OPENINTERESTCHG":-10310,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4714,"ZD1_CHG":8,"SETTLEMENTPRICE":4704,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4702,"LOWESTPRICE":4680},{"OPENINTEREST":273,"HIGHESTPRICE":4734,"TURNOVER":1033.936,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4720,"VOLUME":219,"OPENINTERESTCHG":-33,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":4706,"ZD1_CHG":24,"SETTLEMENTPRICE":4720,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4696,"LOWESTPRICE":4658},{"OPENINTEREST":282647,"HIGHESTPRICE":4738,"TURNOVER":1249467.242,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4724,"VOLUME":265072,"OPENINTERESTCHG":-18650,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":16,"OPENPRICE":4684,"ZD1_CHG":28,"SETTLEMENTPRICE":4712,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4696,"LOWESTPRICE":4680},{"OPENINTEREST":3255,"HIGHESTPRICE":4750,"TURNOVER":4168.932,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4734,"VOLUME":882,"OPENINTERESTCHG":-110,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4700,"ZD1_CHG":20,"SETTLEMENTPRICE":4726,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4714,"LOWESTPRICE":4686},{"OPENINTEREST":103374,"HIGHESTPRICE":4930,"TURNOVER":183322.884,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4914,"VOLUME":37377,"OPENINTERESTCHG":-2171,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4880,"ZD1_CHG":14,"SETTLEMENTPRICE":4904,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4900,"LOWESTPRICE":4876},{"OPENINTEREST":52,"HIGHESTPRICE":4942,"TURNOVER":44.352,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4942,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4906,"ZD1_CHG":22,"SETTLEMENTPRICE":4928,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4920,"LOWESTPRICE":4906},{"OPENINTEREST":2676,"HIGHESTPRICE":4954,"TURNOVER":1044.976,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4938,"VOLUME":212,"OPENINTERESTCHG":10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4898,"ZD1_CHG":16,"SETTLEMENTPRICE":4928,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4922,"LOWESTPRICE":4898},{"OPENINTEREST":175,"HIGHESTPRICE":4948,"TURNOVER":29.582,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4948,"VOLUME":6,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":4924,"ZD1_CHG":48,"SETTLEMENTPRICE":4930,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4900,"LOWESTPRICE":4924},{"OPENINTEREST":6786,"HIGHESTPRICE":4978,"TURNOVER":12610.468,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4954,"VOLUME":2544,"OPENINTERESTCHG":1040,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":16,"OPENPRICE":4926,"ZD1_CHG":14,"SETTLEMENTPRICE":4956,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4940,"LOWESTPRICE":4924},{"OPENINTEREST":91,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4958,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4958,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4958,"LOWESTPRICE":""},{"OPENINTEREST":310,"HIGHESTPRICE":4998,"TURNOVER":203.762,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4982,"VOLUME":41,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4932,"ZD1_CHG":20,"SETTLEMENTPRICE":4968,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4962,"LOWESTPRICE":4932},{"OPENINTEREST":475463,"HIGHESTPRICE":"","TURNOVER":1724637.106,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":364314,"OPENINTERESTCHG":-30232,"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":5240,"HIGHESTPRICE":3910,"TURNOVER":18823.872,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3894,"VOLUME":1209,"OPENINTERESTCHG":-70,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3910,"ZD1_CHG":-4,"SETTLEMENTPRICE":3892,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3898,"LOWESTPRICE":3882},{"OPENINTEREST":19454,"HIGHESTPRICE":3918,"TURNOVER":75773.056,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3898,"VOLUME":4861,"OPENINTERESTCHG":-170,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":3882,"ZD1_CHG":-12,"SETTLEMENTPRICE":3896,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3910,"LOWESTPRICE":3882},{"OPENINTEREST":432,"HIGHESTPRICE":3928,"TURNOVER":55140.92,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3914,"VOLUME":3529,"OPENINTERESTCHG":11,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":3910,"ZD1_CHG":-12,"SETTLEMENTPRICE":3906,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3926,"LOWESTPRICE":3900},{"OPENINTEREST":92,"HIGHESTPRICE":3934,"TURNOVER":141.344,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3928,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3928,"ZD1_CHG":0,"SETTLEMENTPRICE":3926,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":3918},{"OPENINTEREST":21,"HIGHESTPRICE":3966,"TURNOVER":15.864,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3966,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":3966,"ZD1_CHG":-18,"SETTLEMENTPRICE":3966,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3984,"LOWESTPRICE":3966},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3952,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3952,"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":25281,"HIGHESTPRICE":"","TURNOVER":149895.056,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9609,"OPENINTERESTCHG":-226,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4098,"HIGHESTPRICE":3145,"TURNOVER":4766.17,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3138,"VOLUME":305,"OPENINTERESTCHG":-173,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":32,"OPENPRICE":3100,"ZD1_CHG":45,"SETTLEMENTPRICE":3125,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3093,"LOWESTPRICE":3100},{"OPENINTEREST":11658,"HIGHESTPRICE":2259,"TURNOVER":22320.775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2250,"VOLUME":2003,"OPENINTERESTCHG":-416,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":78.5,"OPENPRICE":2198,"ZD1_CHG":100,"SETTLEMENTPRICE":2228.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2150,"LOWESTPRICE":2175.5},{"OPENINTEREST":24808,"HIGHESTPRICE":1765,"TURNOVER":254623.9325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1762,"VOLUME":29591,"OPENINTERESTCHG":2503,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":131.5,"OPENPRICE":1638,"ZD1_CHG":173,"SETTLEMENTPRICE":1720.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1589,"LOWESTPRICE":1630},{"OPENINTEREST":401,"HIGHESTPRICE":1920,"TURNOVER":3208.1725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1896,"VOLUME":338,"OPENINTERESTCHG":52,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":83,"OPENPRICE":1838,"ZD1_CHG":81,"SETTLEMENTPRICE":1898,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1815,"LOWESTPRICE":1838},{"OPENINTEREST":2001,"HIGHESTPRICE":2130,"TURNOVER":8147.445,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2107,"VOLUME":774,"OPENINTERESTCHG":209,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":72.5,"OPENPRICE":2025,"ZD1_CHG":74.5,"SETTLEMENTPRICE":2105,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2032.5,"LOWESTPRICE":2025},{"OPENINTEREST":234,"HIGHESTPRICE":2216.5,"TURNOVER":1777.1975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2203.5,"VOLUME":163,"OPENINTERESTCHG":100,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":88.5,"OPENPRICE":2123,"ZD1_CHG":111.5,"SETTLEMENTPRICE":2180.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2092,"LOWESTPRICE":2123},{"OPENINTEREST":840,"HIGHESTPRICE":1555,"TURNOVER":1422.305,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1555,"VOLUME":185,"OPENINTERESTCHG":75,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":60.5,"OPENPRICE":1494,"ZD1_CHG":78,"SETTLEMENTPRICE":1537.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1477,"LOWESTPRICE":1494},{"OPENINTEREST":213,"HIGHESTPRICE":1828,"TURNOVER":350.46,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1828,"VOLUME":39,"OPENINTERESTCHG":-6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":22,"OPENPRICE":1798,"ZD1_CHG":53,"SETTLEMENTPRICE":1797,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1775,"LOWESTPRICE":1777},{"OPENINTEREST":44253,"HIGHESTPRICE":"","TURNOVER":296616.4575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":33398,"OPENINTERESTCHG":2344,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11280737,"HIGHESTPRICE":"","TURNOVER":113403319.604,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7106783,"OPENINTERESTCHG":20074,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":14640,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":20,"OPENINTERESTCHG":"","PRODUCTID":"nrefp","PRODUCTNAME":"20号胶期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":14640},{"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":"150","o_code":"0000","update_date":"20260817 15:29:28","o_curmetalindex":[{"PRECLOSEPRICE":5485.12,"HIGHESTPRICE":5568.08,"LASTPRICE":5557.52,"SETTLEMENTPRICE":5536.85,"CLOSEPRICE":5557.52,"TRADINGDAY":"20260817","UPDOWN1":68.22,"LOWESTPRICE":5484.88,"UPDOWN2":47.55,"AVGPRICE":5529.44,"OPENPRICE":5499.13,"UPDOWN":72.4}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":110240,"TURNOVER":1181.103775,"PRODUCTGROUPID":"cu","YEARVOLUME":4243.1787,"YEARTURNOVER":217754.3689395,"VOLUME":217082,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106590,"AVGPRICE":108816.371},{"HIGHESTPRICE":98090,"TURNOVER":60.4843665,"PRODUCTGROUPID":"bc","YEARVOLUME":142.809,"YEARTURNOVER":6546.7724035,"VOLUME":12456,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95390,"AVGPRICE":97116.838},{"HIGHESTPRICE":24135,"TURNOVER":388.38306925,"PRODUCTGROUPID":"al","YEARVOLUME":8312.0986,"YEARTURNOVER":100866.9213335,"VOLUME":323919,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23760,"AVGPRICE":23980.259},{"HIGHESTPRICE":26095,"TURNOVER":322.401997,"PRODUCTGROUPID":"zn","YEARVOLUME":3191.2297,"YEARTURNOVER":39226.29581875,"VOLUME":249183,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25625,"AVGPRICE":25876.725},{"HIGHESTPRICE":16100,"TURNOVER":75.26228675,"PRODUCTGROUPID":"pb","YEARVOLUME":1383.8443,"YEARTURNOVER":11399.209892,"VOLUME":94922,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15740,"AVGPRICE":15857.712},{"HIGHESTPRICE":131290,"TURNOVER":308.4672615,"PRODUCTGROUPID":"ni","YEARVOLUME":8760.7632,"YEARTURNOVER":122145.8503293,"VOLUME":240409,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":126720,"AVGPRICE":128309.365},{"HIGHESTPRICE":433730,"TURNOVER":880.8427853,"PRODUCTGROUPID":"sn","YEARVOLUME":5544.742,"YEARTURNOVER":222774.0162908,"VOLUME":204171,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":427080,"AVGPRICE":431424.044},{"HIGHESTPRICE":2867,"TURNOVER":119.0446684,"PRODUCTGROUPID":"ao","YEARVOLUME":7559.6024,"YEARTURNOVER":42709.4436732,"VOLUME":220312,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2683,"AVGPRICE":2701.729},{"HIGHESTPRICE":23440,"TURNOVER":19.791952,"PRODUCTGROUPID":"ad","YEARVOLUME":192.0539,"YEARTURNOVER":4440.4032255,"VOLUME":8511,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23070,"AVGPRICE":23254.555},{"HIGHESTPRICE":970.02,"TURNOVER":2622.3929946,"PRODUCTGROUPID":"au","YEARVOLUME":5457.6691,"YEARTURNOVER":558075.3588668,"VOLUME":274776,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":947.7,"AVGPRICE":954.375},{"HIGHESTPRICE":16335,"TURNOVER":2123.46530055,"PRODUCTGROUPID":"ag","YEARVOLUME":20270.3164,"YEARTURNOVER":581040.98385855,"VOLUME":883787,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15771,"AVGPRICE":16017.927},{"HIGHESTPRICE":3129,"TURNOVER":280.2103122,"PRODUCTGROUPID":"rb","YEARVOLUME":13302.4589,"YEARTURNOVER":41561.866669,"VOLUME":924428,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2930,"AVGPRICE":3031.175},{"HIGHESTPRICE":3356,"TURNOVER":0.0059206,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3649,"YEARTURNOVER":4.595684,"VOLUME":18,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3256,"AVGPRICE":3289.222},{"HIGHESTPRICE":3314,"TURNOVER":134.6241708,"PRODUCTGROUPID":"hc","YEARVOLUME":7469.8967,"YEARTURNOVER":24796.6397293,"VOLUME":411267,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3232,"AVGPRICE":3273.401},{"HIGHESTPRICE":14445,"TURNOVER":159.68634875,"PRODUCTGROUPID":"ss","YEARVOLUME":4400.5492,"YEARTURNOVER":32014.19832725,"VOLUME":224604,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14095,"AVGPRICE":14219.368},{"HIGHESTPRICE":581,"TURNOVER":1002.07341,"PRODUCTGROUPID":"sc","YEARVOLUME":2327.0942,"YEARTURNOVER":133970.086991,"VOLUME":178147,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":505.9,"AVGPRICE":562.498},{"HIGHESTPRICE":5215,"TURNOVER":106.7516561,"PRODUCTGROUPID":"lu","YEARVOLUME":2259.8531,"YEARTURNOVER":9560.2558988,"VOLUME":224373,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3860,"AVGPRICE":4757.776},{"HIGHESTPRICE":3974,"TURNOVER":355.1627984,"PRODUCTGROUPID":"fu","YEARVOLUME":14185.6379,"YEARTURNOVER":50296.8220242,"VOLUME":949311,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3065,"AVGPRICE":3741.269},{"HIGHESTPRICE":4450,"TURNOVER":170.8561375,"PRODUCTGROUPID":"bu","YEARVOLUME":9601.7127,"YEARTURNOVER":38897.6977064,"VOLUME":407248,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3466,"AVGPRICE":4195.383},{"HIGHESTPRICE":14700,"TURNOVER":202.53495825,"PRODUCTGROUPID":"br","YEARVOLUME":5719.4257,"YEARTURNOVER":42035.281332,"VOLUME":289917,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13275,"AVGPRICE":13971.927},{"HIGHESTPRICE":18135,"TURNOVER":438.977857,"PRODUCTGROUPID":"ru","YEARVOLUME":5110.4366,"YEARTURNOVER":86797.4183045,"VOLUME":246885,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16870,"AVGPRICE":17780.661},{"HIGHESTPRICE":15305,"TURNOVER":170.693072,"PRODUCTGROUPID":"nr","YEARVOLUME":1847.4159,"YEARTURNOVER":26466.2298635,"VOLUME":113736,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14670,"AVGPRICE":15007.831},{"HIGHESTPRICE":4998,"TURNOVER":172.4637106,"PRODUCTGROUPID":"sp","YEARVOLUME":4770.3099,"YEARTURNOVER":24033.1550146,"VOLUME":364314,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4658,"AVGPRICE":4733.93},{"HIGHESTPRICE":3966,"TURNOVER":14.9895056,"PRODUCTGROUPID":"op","YEARVOLUME":87.8333,"YEARTURNOVER":1416.5523224,"VOLUME":9609,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3882,"AVGPRICE":3899.861},{"HIGHESTPRICE":3145,"TURNOVER":29.66164575,"PRODUCTGROUPID":"ec","YEARVOLUME":536.6976,"YEARTURNOVER":5520.3250529,"VOLUME":33398,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1494,"AVGPRICE":1776.253},{"HIGHESTPRICE":"","TURNOVER":11340.3319604,"PRODUCTGROUPID":"","YEARVOLUME":136678.9939,"YEARTURNOVER":2424350.74955125,"VOLUME":7106783,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8214","o_trade_day":"8222","report_date":"20260817"}