{"o_IMChangeDate":"20150813","showlength":"1","o_day":"18","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":192401,"HIGHESTPRICE":108860,"TURNOVER":5747739.325,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107930,"VOLUME":106456,"OPENINTERESTCHG":-18485,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1010,"OPENPRICE":108840,"ZD1_CHG":-1060,"SETTLEMENTPRICE":107980,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":108990,"LOWESTPRICE":107540},{"OPENINTEREST":173623,"HIGHESTPRICE":108660,"TURNOVER":4338993.955,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107690,"VOLUME":80510,"OPENINTERESTCHG":-9827,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-970,"OPENPRICE":108500,"ZD1_CHG":-1060,"SETTLEMENTPRICE":107780,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":108750,"LOWESTPRICE":107280},{"OPENINTEREST":54924,"HIGHESTPRICE":108540,"TURNOVER":1120672.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107480,"VOLUME":20837,"OPENINTERESTCHG":2920,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1030,"OPENPRICE":108540,"ZD1_CHG":-1110,"SETTLEMENTPRICE":107560,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":108590,"LOWESTPRICE":107100},{"OPENINTEREST":64307,"HIGHESTPRICE":108500,"TURNOVER":791790.7,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107360,"VOLUME":14739,"OPENINTERESTCHG":2201,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-970,"OPENPRICE":108500,"ZD1_CHG":-1050,"SETTLEMENTPRICE":107440,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":108410,"LOWESTPRICE":106950},{"OPENINTEREST":30584,"HIGHESTPRICE":108250,"TURNOVER":277331.7,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107140,"VOLUME":5170,"OPENINTERESTCHG":657,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1070,"OPENPRICE":108160,"ZD1_CHG":-1210,"SETTLEMENTPRICE":107280,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":108350,"LOWESTPRICE":106810},{"OPENINTEREST":13853,"HIGHESTPRICE":108000,"TURNOVER":63059.99,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107070,"VOLUME":1177,"OPENINTERESTCHG":64,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1090,"OPENPRICE":107860,"ZD1_CHG":-1170,"SETTLEMENTPRICE":107150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":108240,"LOWESTPRICE":106730},{"OPENINTEREST":18044,"HIGHESTPRICE":108060,"TURNOVER":33739.01,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107040,"VOLUME":630,"OPENINTERESTCHG":75,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-960,"OPENPRICE":108060,"ZD1_CHG":-1020,"SETTLEMENTPRICE":107100,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":108060,"LOWESTPRICE":106640},{"OPENINTEREST":8875,"HIGHESTPRICE":107740,"TURNOVER":20425.9,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106960,"VOLUME":382,"OPENINTERESTCHG":-109,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1150,"OPENPRICE":107710,"ZD1_CHG":-1130,"SETTLEMENTPRICE":106940,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":108090,"LOWESTPRICE":106600},{"OPENINTEREST":4883,"HIGHESTPRICE":107660,"TURNOVER":17059.935,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106900,"VOLUME":319,"OPENINTERESTCHG":43,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1220,"OPENPRICE":107660,"ZD1_CHG":-1270,"SETTLEMENTPRICE":106950,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":108170,"LOWESTPRICE":106580},{"OPENINTEREST":4623,"HIGHESTPRICE":107680,"TURNOVER":14396.63,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106950,"VOLUME":269,"OPENINTERESTCHG":90,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-780,"OPENPRICE":107680,"ZD1_CHG":-860,"SETTLEMENTPRICE":107030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107810,"LOWESTPRICE":106510},{"OPENINTEREST":2397,"HIGHESTPRICE":107740,"TURNOVER":14860.605,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106870,"VOLUME":278,"OPENINTERESTCHG":24,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1110,"OPENPRICE":107640,"ZD1_CHG":-1150,"SETTLEMENTPRICE":106910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":108020,"LOWESTPRICE":106490},{"OPENINTEREST":292,"HIGHESTPRICE":107000,"TURNOVER":19114.41,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106850,"VOLUME":358,"OPENINTERESTCHG":292,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1240,"OPENPRICE":107000,"ZD1_CHG":-1170,"SETTLEMENTPRICE":106780,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":108020,"LOWESTPRICE":106400},{"OPENINTEREST":568806,"HIGHESTPRICE":"","TURNOVER":12459184.545,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":231125,"OPENINTERESTCHG":-22055,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13669,"HIGHESTPRICE":97160,"TURNOVER":499440.88,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96140,"VOLUME":10382,"OPENINTERESTCHG":-1245,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-950,"OPENPRICE":97160,"ZD1_CHG":-1020,"SETTLEMENTPRICE":96210,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":97160,"LOWESTPRICE":95760},{"OPENINTEREST":6901,"HIGHESTPRICE":97180,"TURNOVER":101839.895,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95980,"VOLUME":2121,"OPENINTERESTCHG":144,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-900,"OPENPRICE":97180,"ZD1_CHG":-950,"SETTLEMENTPRICE":96030,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96930,"LOWESTPRICE":95590},{"OPENINTEREST":258,"HIGHESTPRICE":96560,"TURNOVER":3115.645,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95700,"VOLUME":65,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1070,"OPENPRICE":96560,"ZD1_CHG":-1230,"SETTLEMENTPRICE":95860,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":96930,"LOWESTPRICE":95440},{"OPENINTEREST":113,"HIGHESTPRICE":95820,"TURNOVER":191.555,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95820,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-70,"OPENPRICE":95730,"ZD1_CHG":-20,"SETTLEMENTPRICE":95770,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95840,"LOWESTPRICE":95730},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95740,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95740,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":95740,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":96210,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96210,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95640,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95640,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95640,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95640,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":95550,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95540,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95540,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95440,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":95440,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95440,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95440,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":95440,"LOWESTPRICE":""},{"OPENINTEREST":20949,"HIGHESTPRICE":"","TURNOVER":604587.975,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12572,"OPENINTERESTCHG":-1104,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":175204,"HIGHESTPRICE":24015,"TURNOVER":1246831.395,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23935,"VOLUME":104270,"OPENINTERESTCHG":-20975,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":24015,"ZD1_CHG":-45,"SETTLEMENTPRICE":23915,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23980,"LOWESTPRICE":23815},{"OPENINTEREST":255742,"HIGHESTPRICE":24040,"TURNOVER":1481244.2625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23955,"VOLUME":123793,"OPENINTERESTCHG":10709,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":24040,"ZD1_CHG":-35,"SETTLEMENTPRICE":23930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23990,"LOWESTPRICE":23825},{"OPENINTEREST":75960,"HIGHESTPRICE":24040,"TURNOVER":300505.225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23950,"VOLUME":25128,"OPENINTERESTCHG":2178,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":24040,"ZD1_CHG":-10,"SETTLEMENTPRICE":23915,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23960,"LOWESTPRICE":23820},{"OPENINTEREST":56381,"HIGHESTPRICE":23990,"TURNOVER":125682.465,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23925,"VOLUME":10521,"OPENINTERESTCHG":1888,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23980,"ZD1_CHG":0,"SETTLEMENTPRICE":23890,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23925,"LOWESTPRICE":23795},{"OPENINTEREST":34228,"HIGHESTPRICE":24030,"TURNOVER":96153.42,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23890,"VOLUME":8060,"OPENINTERESTCHG":1727,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":24030,"ZD1_CHG":-5,"SETTLEMENTPRICE":23855,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23895,"LOWESTPRICE":23775},{"OPENINTEREST":9499,"HIGHESTPRICE":24050,"TURNOVER":16359.2175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23880,"VOLUME":1371,"OPENINTERESTCHG":135,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-30,"OPENPRICE":24050,"ZD1_CHG":-10,"SETTLEMENTPRICE":23860,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23890,"LOWESTPRICE":23765},{"OPENINTEREST":8422,"HIGHESTPRICE":23945,"TURNOVER":3924.9025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23905,"VOLUME":329,"OPENINTERESTCHG":27,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":23910,"ZD1_CHG":35,"SETTLEMENTPRICE":23855,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23870,"LOWESTPRICE":23780},{"OPENINTEREST":6488,"HIGHESTPRICE":23940,"TURNOVER":9134.6225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23905,"VOLUME":765,"OPENINTERESTCHG":-60,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-55,"OPENPRICE":23915,"ZD1_CHG":-30,"SETTLEMENTPRICE":23880,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23935,"LOWESTPRICE":23785},{"OPENINTEREST":2942,"HIGHESTPRICE":23970,"TURNOVER":2981.6625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23925,"VOLUME":250,"OPENINTERESTCHG":72,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-115,"OPENPRICE":23970,"ZD1_CHG":-40,"SETTLEMENTPRICE":23850,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23965,"LOWESTPRICE":23775},{"OPENINTEREST":1473,"HIGHESTPRICE":23945,"TURNOVER":3950.625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23925,"VOLUME":331,"OPENINTERESTCHG":-18,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-100,"OPENPRICE":23940,"ZD1_CHG":-45,"SETTLEMENTPRICE":23870,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23970,"LOWESTPRICE":23800},{"OPENINTEREST":411,"HIGHESTPRICE":23930,"TURNOVER":1050.48,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23930,"VOLUME":88,"OPENINTERESTCHG":1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-75,"OPENPRICE":23930,"ZD1_CHG":-15,"SETTLEMENTPRICE":23870,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23945,"LOWESTPRICE":23785},{"OPENINTEREST":12,"HIGHESTPRICE":23950,"TURNOVER":167.275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23915,"VOLUME":14,"OPENINTERESTCHG":12,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-50,"OPENPRICE":23950,"ZD1_CHG":-30,"SETTLEMENTPRICE":23895,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23945,"LOWESTPRICE":23800},{"OPENINTEREST":626762,"HIGHESTPRICE":"","TURNOVER":3287985.5525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":274920,"OPENINTERESTCHG":-4304,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":77094,"HIGHESTPRICE":25775,"TURNOVER":1044053.8125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25640,"VOLUME":81427,"OPENINTERESTCHG":-15958,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-200,"OPENPRICE":25700,"ZD1_CHG":-200,"SETTLEMENTPRICE":25640,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25840,"LOWESTPRICE":25550},{"OPENINTEREST":152344,"HIGHESTPRICE":25835,"TURNOVER":1805478.005,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25705,"VOLUME":140500,"OPENINTERESTCHG":7710,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-195,"OPENPRICE":25835,"ZD1_CHG":-190,"SETTLEMENTPRICE":25700,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25895,"LOWESTPRICE":25605},{"OPENINTEREST":33605,"HIGHESTPRICE":25875,"TURNOVER":277454.6275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25715,"VOLUME":21573,"OPENINTERESTCHG":-133,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-200,"OPENPRICE":25875,"ZD1_CHG":-205,"SETTLEMENTPRICE":25720,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25920,"LOWESTPRICE":25635},{"OPENINTEREST":12661,"HIGHESTPRICE":25815,"TURNOVER":55794.1375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25725,"VOLUME":4343,"OPENINTERESTCHG":946,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-205,"OPENPRICE":25810,"ZD1_CHG":-170,"SETTLEMENTPRICE":25690,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25895,"LOWESTPRICE":25620},{"OPENINTEREST":2074,"HIGHESTPRICE":25805,"TURNOVER":5606.3625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25685,"VOLUME":437,"OPENINTERESTCHG":55,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-170,"OPENPRICE":25735,"ZD1_CHG":-140,"SETTLEMENTPRICE":25655,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25825,"LOWESTPRICE":25565},{"OPENINTEREST":959,"HIGHESTPRICE":25725,"TURNOVER":653.8275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25565,"VOLUME":51,"OPENINTERESTCHG":21,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-160,"OPENPRICE":25685,"ZD1_CHG":-235,"SETTLEMENTPRICE":25640,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25800,"LOWESTPRICE":25540},{"OPENINTEREST":858,"HIGHESTPRICE":25705,"TURNOVER":511.9125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25625,"VOLUME":40,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-190,"OPENPRICE":25265,"ZD1_CHG":-160,"SETTLEMENTPRICE":25595,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25785,"LOWESTPRICE":25265},{"OPENINTEREST":270,"HIGHESTPRICE":25740,"TURNOVER":652.475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25650,"VOLUME":51,"OPENINTERESTCHG":25,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-185,"OPENPRICE":25605,"ZD1_CHG":-120,"SETTLEMENTPRICE":25585,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25770,"LOWESTPRICE":25555},{"OPENINTEREST":171,"HIGHESTPRICE":25660,"TURNOVER":357.92,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25585,"VOLUME":28,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-180,"OPENPRICE":25595,"ZD1_CHG":-160,"SETTLEMENTPRICE":25565,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25745,"LOWESTPRICE":25505},{"OPENINTEREST":96,"HIGHESTPRICE":25590,"TURNOVER":127.62,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25520,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-215,"OPENPRICE":25580,"ZD1_CHG":-215,"SETTLEMENTPRICE":25520,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25735,"LOWESTPRICE":25490},{"OPENINTEREST":90,"HIGHESTPRICE":25600,"TURNOVER":166.0325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25550,"VOLUME":13,"OPENINTERESTCHG":-5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-190,"OPENPRICE":25545,"ZD1_CHG":-180,"SETTLEMENTPRICE":25540,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25730,"LOWESTPRICE":25505},{"OPENINTEREST":3,"HIGHESTPRICE":25570,"TURNOVER":38.33,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25520,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-180,"OPENPRICE":25570,"ZD1_CHG":-210,"SETTLEMENTPRICE":25550,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25730,"LOWESTPRICE":25520},{"OPENINTEREST":280225,"HIGHESTPRICE":"","TURNOVER":3190895.0625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":248476,"OPENINTERESTCHG":-7334,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30103,"HIGHESTPRICE":15920,"TURNOVER":215191.7875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15890,"VOLUME":27125,"OPENINTERESTCHG":-5690,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15920,"ZD1_CHG":45,"SETTLEMENTPRICE":15865,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15845,"LOWESTPRICE":15815},{"OPENINTEREST":80178,"HIGHESTPRICE":15930,"TURNOVER":374196.96,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":47125,"OPENINTERESTCHG":4738,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15880,"ZD1_CHG":45,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15830},{"OPENINTEREST":10631,"HIGHESTPRICE":15955,"TURNOVER":30775.9175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15945,"VOLUME":3869,"OPENINTERESTCHG":1559,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":15935,"ZD1_CHG":35,"SETTLEMENTPRICE":15905,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15910,"LOWESTPRICE":15865},{"OPENINTEREST":344,"HIGHESTPRICE":15970,"TURNOVER":923.8775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15970,"VOLUME":116,"OPENINTERESTCHG":10,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":15935,"ZD1_CHG":75,"SETTLEMENTPRICE":15925,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15895,"LOWESTPRICE":15890},{"OPENINTEREST":498,"HIGHESTPRICE":16000,"TURNOVER":470.745,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15995,"VOLUME":59,"OPENINTERESTCHG":15,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":15990,"ZD1_CHG":10,"SETTLEMENTPRICE":15955,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15985,"LOWESTPRICE":15900},{"OPENINTEREST":50,"HIGHESTPRICE":16030,"TURNOVER":80.0925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16015,"VOLUME":10,"OPENINTERESTCHG":9,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":15980,"ZD1_CHG":15,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":15980},{"OPENINTEREST":33,"HIGHESTPRICE":15990,"TURNOVER":15.9875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15990,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":15985,"ZD1_CHG":-20,"SETTLEMENTPRICE":15985,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15985},{"OPENINTEREST":53,"HIGHESTPRICE":15990,"TURNOVER":7.995,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15990,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":15990,"ZD1_CHG":-30,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16020,"LOWESTPRICE":15990},{"OPENINTEREST":136,"HIGHESTPRICE":16005,"TURNOVER":16.0025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16005,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16000,"ZD1_CHG":-20,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16025,"LOWESTPRICE":16000},{"OPENINTEREST":108,"HIGHESTPRICE":16050,"TURNOVER":24.0625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16025,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16050,"ZD1_CHG":0,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16025,"LOWESTPRICE":16025},{"OPENINTEREST":32,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":16025,"TURNOVER":24.02,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16025,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-45,"OPENPRICE":16020,"ZD1_CHG":-30,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":15995},{"OPENINTEREST":122168,"HIGHESTPRICE":"","TURNOVER":621727.4475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":78315,"OPENINTERESTCHG":644,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":123555,"HIGHESTPRICE":129100,"TURNOVER":1663263.418,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128740,"VOLUME":129625,"OPENINTERESTCHG":-7223,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":140,"OPENPRICE":128520,"ZD1_CHG":570,"SETTLEMENTPRICE":128310,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128170,"LOWESTPRICE":127750},{"OPENINTEREST":118277,"HIGHESTPRICE":129390,"TURNOVER":666509.76,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129000,"VOLUME":51830,"OPENINTERESTCHG":3158,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":140,"OPENPRICE":128700,"ZD1_CHG":550,"SETTLEMENTPRICE":128590,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128450,"LOWESTPRICE":128040},{"OPENINTEREST":48006,"HIGHESTPRICE":129660,"TURNOVER":185317.409,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129290,"VOLUME":14383,"OPENINTERESTCHG":2360,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":30,"OPENPRICE":129160,"ZD1_CHG":480,"SETTLEMENTPRICE":128840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":128810,"LOWESTPRICE":128310},{"OPENINTEREST":26158,"HIGHESTPRICE":129900,"TURNOVER":54297.529,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129580,"VOLUME":4203,"OPENINTERESTCHG":598,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":60,"OPENPRICE":129510,"ZD1_CHG":460,"SETTLEMENTPRICE":129180,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129120,"LOWESTPRICE":128620},{"OPENINTEREST":10574,"HIGHESTPRICE":130210,"TURNOVER":36679.095,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129880,"VOLUME":2834,"OPENINTERESTCHG":685,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":70,"OPENPRICE":129650,"ZD1_CHG":530,"SETTLEMENTPRICE":129420,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129350,"LOWESTPRICE":128860},{"OPENINTEREST":1547,"HIGHESTPRICE":130430,"TURNOVER":2177.702,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130090,"VOLUME":168,"OPENINTERESTCHG":15,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-80,"OPENPRICE":129860,"ZD1_CHG":390,"SETTLEMENTPRICE":129620,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129700,"LOWESTPRICE":129200},{"OPENINTEREST":1288,"HIGHESTPRICE":130570,"TURNOVER":1518.924,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130380,"VOLUME":117,"OPENINTERESTCHG":34,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":130,"OPENPRICE":130030,"ZD1_CHG":690,"SETTLEMENTPRICE":129820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129690,"LOWESTPRICE":129400},{"OPENINTEREST":953,"HIGHESTPRICE":130510,"TURNOVER":311.972,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130510,"VOLUME":24,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":370,"OPENPRICE":129820,"ZD1_CHG":900,"SETTLEMENTPRICE":129980,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129610,"LOWESTPRICE":129460},{"OPENINTEREST":2503,"HIGHESTPRICE":131040,"TURNOVER":3907.721,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130740,"VOLUME":300,"OPENINTERESTCHG":94,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":380,"OPENPRICE":130360,"ZD1_CHG":870,"SETTLEMENTPRICE":130250,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129870,"LOWESTPRICE":129700},{"OPENINTEREST":195,"HIGHESTPRICE":131130,"TURNOVER":208.96,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131130,"VOLUME":16,"OPENINTERESTCHG":7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":320,"OPENPRICE":130360,"ZD1_CHG":850,"SETTLEMENTPRICE":130600,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130280,"LOWESTPRICE":130340},{"OPENINTEREST":339,"HIGHESTPRICE":131060,"TURNOVER":91.544,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131060,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":220,"OPENPRICE":130530,"ZD1_CHG":510,"SETTLEMENTPRICE":130770,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130550,"LOWESTPRICE":130010},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130910,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":360,"OPENPRICE":"","ZD1_CHG":360,"SETTLEMENTPRICE":130910,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":130550,"LOWESTPRICE":""},{"OPENINTEREST":333395,"HIGHESTPRICE":"","TURNOVER":2614284.034,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":203507,"OPENINTERESTCHG":-268,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":39957,"HIGHESTPRICE":430860,"TURNOVER":6338958.636,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425940,"VOLUME":149047,"OPENINTERESTCHG":-3750,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6130,"OPENPRICE":430860,"ZD1_CHG":-5480,"SETTLEMENTPRICE":425290,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":431420,"LOWESTPRICE":422880},{"OPENINTEREST":32017,"HIGHESTPRICE":430970,"TURNOVER":2452183.411,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426250,"VOLUME":57605,"OPENINTERESTCHG":657,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5860,"OPENPRICE":429990,"ZD1_CHG":-5290,"SETTLEMENTPRICE":425680,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":431540,"LOWESTPRICE":423260},{"OPENINTEREST":11447,"HIGHESTPRICE":430490,"TURNOVER":512995.18,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426040,"VOLUME":12059,"OPENINTERESTCHG":543,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5610,"OPENPRICE":430490,"ZD1_CHG":-4970,"SETTLEMENTPRICE":425400,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":431010,"LOWESTPRICE":423040},{"OPENINTEREST":2441,"HIGHESTPRICE":430020,"TURNOVER":80208.131,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425970,"VOLUME":1888,"OPENINTERESTCHG":46,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5700,"OPENPRICE":430020,"ZD1_CHG":-4560,"SETTLEMENTPRICE":424830,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":430530,"LOWESTPRICE":422730},{"OPENINTEREST":1087,"HIGHESTPRICE":428110,"TURNOVER":15193.444,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":425500,"VOLUME":358,"OPENINTERESTCHG":-37,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5460,"OPENPRICE":428110,"ZD1_CHG":-4350,"SETTLEMENTPRICE":424390,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":429850,"LOWESTPRICE":422330},{"OPENINTEREST":312,"HIGHESTPRICE":427740,"TURNOVER":2163.548,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423930,"VOLUME":51,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5410,"OPENPRICE":427100,"ZD1_CHG":-5700,"SETTLEMENTPRICE":424220,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":429630,"LOWESTPRICE":422470},{"OPENINTEREST":114,"HIGHESTPRICE":425220,"TURNOVER":1100.772,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424360,"VOLUME":26,"OPENINTERESTCHG":-5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6310,"OPENPRICE":425220,"ZD1_CHG":-5320,"SETTLEMENTPRICE":423370,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":429680,"LOWESTPRICE":421910},{"OPENINTEREST":42,"HIGHESTPRICE":427110,"TURNOVER":466.344,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423560,"VOLUME":11,"OPENINTERESTCHG":-5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5200,"OPENPRICE":427110,"ZD1_CHG":-5580,"SETTLEMENTPRICE":423940,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":429140,"LOWESTPRICE":422230},{"OPENINTEREST":235,"HIGHESTPRICE":427600,"TURNOVER":2714.939,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424860,"VOLUME":64,"OPENINTERESTCHG":16,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5290,"OPENPRICE":427480,"ZD1_CHG":-4630,"SETTLEMENTPRICE":424200,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":429490,"LOWESTPRICE":422650},{"OPENINTEREST":77,"HIGHESTPRICE":425200,"TURNOVER":1271.13,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":424850,"VOLUME":30,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5330,"OPENPRICE":424780,"ZD1_CHG":-4190,"SETTLEMENTPRICE":423710,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":429040,"LOWESTPRICE":422390},{"OPENINTEREST":16,"HIGHESTPRICE":426490,"TURNOVER":42.649,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426490,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2790,"OPENPRICE":426490,"ZD1_CHG":-2790,"SETTLEMENTPRICE":426490,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":429280,"LOWESTPRICE":426490},{"OPENINTEREST":3,"HIGHESTPRICE":426030,"TURNOVER":211.574,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423500,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6140,"OPENPRICE":426030,"ZD1_CHG":-5780,"SETTLEMENTPRICE":423140,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":429280,"LOWESTPRICE":417540},{"OPENINTEREST":87748,"HIGHESTPRICE":"","TURNOVER":9407509.758,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":221145,"OPENINTERESTCHG":-2536,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":91013,"HIGHESTPRICE":2708,"TURNOVER":218427.504,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2683,"VOLUME":40719,"OPENINTERESTCHG":-4861,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2708,"ZD1_CHG":-15,"SETTLEMENTPRICE":2682,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2698,"LOWESTPRICE":2663},{"OPENINTEREST":292323,"HIGHESTPRICE":2700,"TURNOVER":1215706.246,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2681,"VOLUME":226980,"OPENINTERESTCHG":21208,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-18,"OPENPRICE":2697,"ZD1_CHG":-15,"SETTLEMENTPRICE":2678,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2696,"LOWESTPRICE":2657},{"OPENINTEREST":67138,"HIGHESTPRICE":2717,"TURNOVER":70550.524,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2703,"VOLUME":13075,"OPENINTERESTCHG":3170,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2717,"ZD1_CHG":-13,"SETTLEMENTPRICE":2697,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2716,"LOWESTPRICE":2680},{"OPENINTEREST":25624,"HIGHESTPRICE":2734,"TURNOVER":12896.622,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2721,"VOLUME":2371,"OPENINTERESTCHG":623,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2734,"ZD1_CHG":-14,"SETTLEMENTPRICE":2719,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2735,"LOWESTPRICE":2700},{"OPENINTEREST":80021,"HIGHESTPRICE":2761,"TURNOVER":131830.552,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2740,"VOLUME":24066,"OPENINTERESTCHG":3062,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2761,"ZD1_CHG":-14,"SETTLEMENTPRICE":2738,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2754,"LOWESTPRICE":2722},{"OPENINTEREST":361,"HIGHESTPRICE":2763,"TURNOVER":286.434,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2757,"VOLUME":52,"OPENINTERESTCHG":-8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2763,"ZD1_CHG":-16,"SETTLEMENTPRICE":2754,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2773,"LOWESTPRICE":2742},{"OPENINTEREST":665,"HIGHESTPRICE":2788,"TURNOVER":188.856,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2780,"VOLUME":34,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2781,"ZD1_CHG":-9,"SETTLEMENTPRICE":2777,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2789,"LOWESTPRICE":2761},{"OPENINTEREST":254,"HIGHESTPRICE":2800,"TURNOVER":117.092,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2800,"VOLUME":21,"OPENINTERESTCHG":-4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2796,"ZD1_CHG":-3,"SETTLEMENTPRICE":2787,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2803,"LOWESTPRICE":2781},{"OPENINTEREST":2506,"HIGHESTPRICE":2816,"TURNOVER":908.216,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2804,"VOLUME":162,"OPENINTERESTCHG":-11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2814,"ZD1_CHG":-11,"SETTLEMENTPRICE":2803,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2815,"LOWESTPRICE":2789},{"OPENINTEREST":65,"HIGHESTPRICE":2825,"TURNOVER":50.722,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2825,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2824,"ZD1_CHG":-2,"SETTLEMENTPRICE":2817,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2827,"LOWESTPRICE":2810},{"OPENINTEREST":149,"HIGHESTPRICE":2854,"TURNOVER":233.438,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2848,"VOLUME":41,"OPENINTERESTCHG":7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2846,"ZD1_CHG":-7,"SETTLEMENTPRICE":2846,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2855,"LOWESTPRICE":2836},{"OPENINTEREST":3,"HIGHESTPRICE":2856,"TURNOVER":17.132,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2854,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2856,"ZD1_CHG":-1,"SETTLEMENTPRICE":2855,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2855,"LOWESTPRICE":2854},{"OPENINTEREST":560122,"HIGHESTPRICE":"","TURNOVER":1651213.338,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":307533,"OPENINTERESTCHG":23198,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4647,"HIGHESTPRICE":23095,"TURNOVER":21334.98,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23065,"VOLUME":927,"OPENINTERESTCHG":-303,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-155,"OPENPRICE":23070,"ZD1_CHG":-105,"SETTLEMENTPRICE":23015,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23170,"LOWESTPRICE":22930},{"OPENINTEREST":18861,"HIGHESTPRICE":23245,"TURNOVER":226756.01,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23085,"VOLUME":9829,"OPENINTERESTCHG":459,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-180,"OPENPRICE":23230,"ZD1_CHG":-165,"SETTLEMENTPRICE":23070,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23250,"LOWESTPRICE":22960},{"OPENINTEREST":1140,"HIGHESTPRICE":23225,"TURNOVER":56011.53,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23160,"VOLUME":2423,"OPENINTERESTCHG":23,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-190,"OPENPRICE":23220,"ZD1_CHG":-145,"SETTLEMENTPRICE":23115,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":23010},{"OPENINTEREST":180,"HIGHESTPRICE":23270,"TURNOVER":2361.445,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23090,"VOLUME":102,"OPENINTERESTCHG":-3,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-195,"OPENPRICE":23270,"ZD1_CHG":-255,"SETTLEMENTPRICE":23150,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23345,"LOWESTPRICE":23090},{"OPENINTEREST":62,"HIGHESTPRICE":23200,"TURNOVER":69.48,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23110,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-145,"OPENPRICE":23170,"ZD1_CHG":-195,"SETTLEMENTPRICE":23160,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":23110},{"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":23420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-65,"OPENPRICE":"","ZD1_CHG":-65,"SETTLEMENTPRICE":23420,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23485,"LOWESTPRICE":""},{"OPENINTEREST":3,"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":-35,"OPENPRICE":"","ZD1_CHG":-35,"SETTLEMENTPRICE":23445,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23480,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":23145,"TURNOVER":46.29,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23145,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-335,"OPENPRICE":23145,"ZD1_CHG":-335,"SETTLEMENTPRICE":23145,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23480,"LOWESTPRICE":23145},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23395,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-50,"OPENPRICE":"","ZD1_CHG":-50,"SETTLEMENTPRICE":23395,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23445,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":23375,"TURNOVER":162.105,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23180,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-215,"OPENPRICE":22950,"ZD1_CHG":-190,"SETTLEMENTPRICE":23155,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23370,"LOWESTPRICE":22950},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23370,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23370,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23370,"LOWESTPRICE":""},{"OPENINTEREST":24913,"HIGHESTPRICE":"","TURNOVER":306741.84,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13293,"OPENINTERESTCHG":172,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3152,"HIGHESTPRICE":962.28,"TURNOVER":307865.908,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":954.58,"VOLUME":3219,"OPENINTERESTCHG":36,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.86,"OPENPRICE":950.54,"ZD1_CHG":2.04,"SETTLEMENTPRICE":956.4,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":952.54,"LOWESTPRICE":950.08},{"OPENINTEREST":200026,"HIGHESTPRICE":964,"TURNOVER":22985857.19,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":956.4,"VOLUME":240020,"OPENINTERESTCHG":1943,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.76,"OPENPRICE":952.4,"ZD1_CHG":2.5,"SETTLEMENTPRICE":957.66,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":953.9,"LOWESTPRICE":951.66},{"OPENINTEREST":153,"HIGHESTPRICE":965.48,"TURNOVER":50960.39,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":957.74,"VOLUME":532,"OPENINTERESTCHG":153,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4,"OPENPRICE":953.9,"ZD1_CHG":3.84,"SETTLEMENTPRICE":957.9,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":953.9,"LOWESTPRICE":940.6},{"OPENINTEREST":102897,"HIGHESTPRICE":966,"TURNOVER":3871430.654,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":958.2,"VOLUME":40333,"OPENINTERESTCHG":3457,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.74,"OPENPRICE":955,"ZD1_CHG":2.08,"SETTLEMENTPRICE":959.86,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":956.12,"LOWESTPRICE":953.86},{"OPENINTEREST":28925,"HIGHESTPRICE":968.42,"TURNOVER":1075447.908,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":960.42,"VOLUME":11180,"OPENINTERESTCHG":1040,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.42,"OPENPRICE":956,"ZD1_CHG":1.92,"SETTLEMENTPRICE":961.92,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":958.5,"LOWESTPRICE":956},{"OPENINTEREST":8750,"HIGHESTPRICE":970.46,"TURNOVER":60456.996,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":962.98,"VOLUME":627,"OPENINTERESTCHG":-48,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.72,"OPENPRICE":958.9,"ZD1_CHG":1.48,"SETTLEMENTPRICE":964.22,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":961.5,"LOWESTPRICE":958.6},{"OPENINTEREST":6607,"HIGHESTPRICE":972.68,"TURNOVER":88389.764,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":964.92,"VOLUME":916,"OPENINTERESTCHG":-22,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.66,"OPENPRICE":961.26,"ZD1_CHG":1.64,"SETTLEMENTPRICE":964.94,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":963.28,"LOWESTPRICE":960.84},{"OPENINTEREST":1357,"HIGHESTPRICE":975,"TURNOVER":22091.312,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":967.68,"VOLUME":228,"OPENINTERESTCHG":40,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.26,"OPENPRICE":964.04,"ZD1_CHG":2.04,"SETTLEMENTPRICE":968.9,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":965.64,"LOWESTPRICE":963},{"OPENINTEREST":351867,"HIGHESTPRICE":"","TURNOVER":28462500.122,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":297055,"OPENINTERESTCHG":6599,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20619,"HIGHESTPRICE":16284,"TURNOVER":626935.0575,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15937,"VOLUME":26002,"OPENINTERESTCHG":-108,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":84,"OPENPRICE":15975,"ZD1_CHG":-53,"SETTLEMENTPRICE":16074,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15811},{"OPENINTEREST":308947,"HIGHESTPRICE":16315,"TURNOVER":16165075.9485,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15961,"VOLUME":669549,"OPENINTERESTCHG":-8385,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":92,"OPENPRICE":15997,"ZD1_CHG":-42,"SETTLEMENTPRICE":16095,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16003,"LOWESTPRICE":15835},{"OPENINTEREST":14147,"HIGHESTPRICE":16332,"TURNOVER":1522672.8915,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15973,"VOLUME":62969,"OPENINTERESTCHG":488,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":98,"OPENPRICE":16015,"ZD1_CHG":-49,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16022,"LOWESTPRICE":15854},{"OPENINTEREST":137401,"HIGHESTPRICE":16350,"TURNOVER":2404017.081,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15994,"VOLUME":99354,"OPENINTERESTCHG":2453,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":87,"OPENPRICE":16038,"ZD1_CHG":-49,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16043,"LOWESTPRICE":15872},{"OPENINTEREST":9525,"HIGHESTPRICE":16366,"TURNOVER":201303.006,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16001,"VOLUME":8315,"OPENINTERESTCHG":48,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":71,"OPENPRICE":16072,"ZD1_CHG":-67,"SETTLEMENTPRICE":16139,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16068,"LOWESTPRICE":15886},{"OPENINTEREST":45199,"HIGHESTPRICE":16369,"TURNOVER":3340491.693,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16017,"VOLUME":137845,"OPENINTERESTCHG":3600,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":94,"OPENPRICE":16064,"ZD1_CHG":-44,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16061,"LOWESTPRICE":15892},{"OPENINTEREST":2906,"HIGHESTPRICE":16394,"TURNOVER":39810.396,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16021,"VOLUME":1643,"OPENINTERESTCHG":139,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":77,"OPENPRICE":16066,"ZD1_CHG":-55,"SETTLEMENTPRICE":16153,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16076,"LOWESTPRICE":15908},{"OPENINTEREST":6498,"HIGHESTPRICE":16388,"TURNOVER":90506.559,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16051,"VOLUME":3739,"OPENINTERESTCHG":305,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":44,"OPENPRICE":16073,"ZD1_CHG":-42,"SETTLEMENTPRICE":16137,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16093,"LOWESTPRICE":15914},{"OPENINTEREST":2337,"HIGHESTPRICE":16413,"TURNOVER":48137.319,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16062,"VOLUME":1982,"OPENINTERESTCHG":69,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":47,"OPENPRICE":16109,"ZD1_CHG":-82,"SETTLEMENTPRICE":16191,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16144,"LOWESTPRICE":15935},{"OPENINTEREST":5859,"HIGHESTPRICE":16428,"TURNOVER":98202.6555,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16079,"VOLUME":4044,"OPENINTERESTCHG":304,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":49,"OPENPRICE":16104,"ZD1_CHG":-61,"SETTLEMENTPRICE":16189,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16140,"LOWESTPRICE":15950},{"OPENINTEREST":2027,"HIGHESTPRICE":16435,"TURNOVER":65071.1355,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16079,"VOLUME":2679,"OPENINTERESTCHG":19,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":48,"OPENPRICE":16111,"ZD1_CHG":-65,"SETTLEMENTPRICE":16192,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16144,"LOWESTPRICE":15962},{"OPENINTEREST":106,"HIGHESTPRICE":16429,"TURNOVER":6670.8765,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16097,"VOLUME":274,"OPENINTERESTCHG":106,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":86,"OPENPRICE":16055,"ZD1_CHG":-47,"SETTLEMENTPRICE":16230,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16144,"LOWESTPRICE":15987},{"OPENINTEREST":555571,"HIGHESTPRICE":"","TURNOVER":24608894.619,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1018395,"OPENINTERESTCHG":-962,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":28782,"HIGHESTPRICE":3002,"TURNOVER":16354.816,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2995,"VOLUME":5481,"OPENINTERESTCHG":-927,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":2985,"ZD1_CHG":8,"SETTLEMENTPRICE":2983,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2987,"LOWESTPRICE":2970},{"OPENINTEREST":1994363,"HIGHESTPRICE":3025,"TURNOVER":2256682.683,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3023,"VOLUME":749845,"OPENINTERESTCHG":-35386,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-9,"OPENPRICE":3015,"ZD1_CHG":5,"SETTLEMENTPRICE":3009,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3018,"LOWESTPRICE":2994},{"OPENINTEREST":358615,"HIGHESTPRICE":3036,"TURNOVER":117322.203,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3033,"VOLUME":38830,"OPENINTERESTCHG":1761,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3030,"ZD1_CHG":4,"SETTLEMENTPRICE":3021,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3029,"LOWESTPRICE":3009},{"OPENINTEREST":2968,"HIGHESTPRICE":3054,"TURNOVER":504.924,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3052,"VOLUME":166,"OPENINTERESTCHG":31,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3040,"ZD1_CHG":4,"SETTLEMENTPRICE":3041,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3048,"LOWESTPRICE":3030},{"OPENINTEREST":624405,"HIGHESTPRICE":3072,"TURNOVER":601811.861,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3070,"VOLUME":196785,"OPENINTERESTCHG":50496,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3059,"ZD1_CHG":6,"SETTLEMENTPRICE":3058,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3064,"LOWESTPRICE":3044},{"OPENINTEREST":518,"HIGHESTPRICE":3080,"TURNOVER":156.581,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3080,"VOLUME":51,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3071,"ZD1_CHG":11,"SETTLEMENTPRICE":3070,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3052},{"OPENINTEREST":101601,"HIGHESTPRICE":3096,"TURNOVER":35924.948,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3094,"VOLUME":11662,"OPENINTERESTCHG":5008,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3083,"ZD1_CHG":14,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3066},{"OPENINTEREST":3417,"HIGHESTPRICE":3100,"TURNOVER":132.823,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3100,"VOLUME":43,"OPENINTERESTCHG":-20,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3093,"ZD1_CHG":10,"SETTLEMENTPRICE":3088,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3090,"LOWESTPRICE":3081},{"OPENINTEREST":24487,"HIGHESTPRICE":3115,"TURNOVER":10725.03,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3106,"VOLUME":3462,"OPENINTERESTCHG":694,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3101,"ZD1_CHG":5,"SETTLEMENTPRICE":3097,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3101,"LOWESTPRICE":3087},{"OPENINTEREST":257,"HIGHESTPRICE":3115,"TURNOVER":55.934,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":18,"OPENINTERESTCHG":-4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3115,"ZD1_CHG":8,"SETTLEMENTPRICE":3107,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3107,"LOWESTPRICE":3101},{"OPENINTEREST":335,"HIGHESTPRICE":3129,"TURNOVER":118.535,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3124,"VOLUME":38,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3126,"ZD1_CHG":3,"SETTLEMENTPRICE":3119,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3109},{"OPENINTEREST":5,"HIGHESTPRICE":3130,"TURNOVER":15.639,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3130,"VOLUME":5,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3126,"ZD1_CHG":9,"SETTLEMENTPRICE":3127,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3126},{"OPENINTEREST":3139753,"HIGHESTPRICE":"","TURNOVER":3039805.977,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1006386,"OPENINTERESTCHG":21659,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":3284,"TURNOVER":35.961,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3277,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-7,"OPENPRICE":3250,"ZD1_CHG":1,"SETTLEMENTPRICE":3269,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3276,"LOWESTPRICE":3250},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":5,"OPENPRICE":"","ZD1_CHG":5,"SETTLEMENTPRICE":3327,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3379,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3379,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3348,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":3348,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3353,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3353,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3353,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3353,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":"","TURNOVER":35.961,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11230,"HIGHESTPRICE":3256,"TURNOVER":7410.346,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3253,"VOLUME":2283,"OPENINTERESTCHG":-250,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3232,"ZD1_CHG":11,"SETTLEMENTPRICE":3245,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3242,"LOWESTPRICE":3232},{"OPENINTEREST":1244262,"HIGHESTPRICE":3284,"TURNOVER":1045756.494,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3281,"VOLUME":319450,"OPENINTERESTCHG":-51134,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3271,"ZD1_CHG":11,"SETTLEMENTPRICE":3273,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3270,"LOWESTPRICE":3261},{"OPENINTEREST":366798,"HIGHESTPRICE":3286,"TURNOVER":93305.786,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3283,"VOLUME":28487,"OPENINTERESTCHG":-1122,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3274,"ZD1_CHG":11,"SETTLEMENTPRICE":3275,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3272,"LOWESTPRICE":3265},{"OPENINTEREST":1115,"HIGHESTPRICE":3294,"TURNOVER":184.02,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":56,"OPENINTERESTCHG":-9,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3276,"ZD1_CHG":16,"SETTLEMENTPRICE":3286,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3278,"LOWESTPRICE":3276},{"OPENINTEREST":375200,"HIGHESTPRICE":3297,"TURNOVER":346806.49,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":105471,"OPENINTERESTCHG":37853,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3280,"ZD1_CHG":8,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3286,"LOWESTPRICE":3277},{"OPENINTEREST":232,"HIGHESTPRICE":3308,"TURNOVER":359.877,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3307,"VOLUME":109,"OPENINTERESTCHG":55,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3302,"ZD1_CHG":5,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3302,"LOWESTPRICE":3298},{"OPENINTEREST":977,"HIGHESTPRICE":3310,"TURNOVER":895.118,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":271,"OPENINTERESTCHG":17,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3305,"ZD1_CHG":7,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3301,"LOWESTPRICE":3295},{"OPENINTEREST":90,"HIGHESTPRICE":3316,"TURNOVER":3.316,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3316,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3316,"ZD1_CHG":18,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3298,"LOWESTPRICE":3316},{"OPENINTEREST":5912,"HIGHESTPRICE":3310,"TURNOVER":2321.618,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3306,"VOLUME":703,"OPENINTERESTCHG":313,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3301,"ZD1_CHG":7,"SETTLEMENTPRICE":3302,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":3290},{"OPENINTEREST":9,"HIGHESTPRICE":3310,"TURNOVER":6.62,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3310,"ZD1_CHG":5,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3310},{"OPENINTEREST":20,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":"","ZD1_CHG":1,"SETTLEMENTPRICE":3312,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":""},{"OPENINTEREST":9,"HIGHESTPRICE":3376,"TURNOVER":124.203,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3339,"VOLUME":37,"OPENINTERESTCHG":9,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":45,"OPENPRICE":3376,"ZD1_CHG":28,"SETTLEMENTPRICE":3356,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":3325},{"OPENINTEREST":2005854,"HIGHESTPRICE":"","TURNOVER":1497173.888,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":456870,"OPENINTERESTCHG":-14270,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18231,"HIGHESTPRICE":14305,"TURNOVER":74911.0775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14305,"VOLUME":10509,"OPENINTERESTCHG":-2330,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14270,"ZD1_CHG":105,"SETTLEMENTPRICE":14255,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14200,"LOWESTPRICE":14200},{"OPENINTEREST":120498,"HIGHESTPRICE":14330,"TURNOVER":929572.9575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14330,"VOLUME":130245,"OPENINTERESTCHG":-4057,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14250,"ZD1_CHG":115,"SETTLEMENTPRICE":14270,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14215,"LOWESTPRICE":14220},{"OPENINTEREST":9798,"HIGHESTPRICE":14330,"TURNOVER":59273.365,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14325,"VOLUME":8299,"OPENINTERESTCHG":988,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":14265,"ZD1_CHG":90,"SETTLEMENTPRICE":14280,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14235,"LOWESTPRICE":14240},{"OPENINTEREST":1834,"HIGHESTPRICE":14330,"TURNOVER":5394.06,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14320,"VOLUME":755,"OPENINTERESTCHG":144,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":14260,"ZD1_CHG":65,"SETTLEMENTPRICE":14285,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14255,"LOWESTPRICE":14245},{"OPENINTEREST":1453,"HIGHESTPRICE":14360,"TURNOVER":1409.3,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14345,"VOLUME":197,"OPENINTERESTCHG":-25,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":14315,"ZD1_CHG":70,"SETTLEMENTPRICE":14305,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14275,"LOWESTPRICE":14255},{"OPENINTEREST":125,"HIGHESTPRICE":14350,"TURNOVER":164.6775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14315,"VOLUME":23,"OPENINTERESTCHG":7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14335,"ZD1_CHG":10,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14305,"LOWESTPRICE":14290},{"OPENINTEREST":144,"HIGHESTPRICE":14350,"TURNOVER":171.7075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14305,"VOLUME":24,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":14340,"ZD1_CHG":25,"SETTLEMENTPRICE":14305,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14280,"LOWESTPRICE":14265},{"OPENINTEREST":84,"HIGHESTPRICE":14415,"TURNOVER":64.6225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14415,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14355,"ZD1_CHG":65,"SETTLEMENTPRICE":14360,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14350,"LOWESTPRICE":14305},{"OPENINTEREST":238,"HIGHESTPRICE":14415,"TURNOVER":93.6525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14395,"VOLUME":13,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14365,"ZD1_CHG":65,"SETTLEMENTPRICE":14405,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14330,"LOWESTPRICE":14365},{"OPENINTEREST":33,"HIGHESTPRICE":14415,"TURNOVER":35.9925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14395,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14390,"ZD1_CHG":85,"SETTLEMENTPRICE":14395,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14310,"LOWESTPRICE":14375},{"OPENINTEREST":26,"HIGHESTPRICE":14445,"TURNOVER":64.7875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14445,"ZD1_CHG":0,"SETTLEMENTPRICE":14395,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14380,"LOWESTPRICE":14375},{"OPENINTEREST":3,"HIGHESTPRICE":14390,"TURNOVER":21.575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14390,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":14370,"ZD1_CHG":10,"SETTLEMENTPRICE":14380,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14380,"LOWESTPRICE":14370},{"OPENINTEREST":152467,"HIGHESTPRICE":"","TURNOVER":1071177.775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":150091,"OPENINTERESTCHG":-5266,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8971,"HIGHESTPRICE":605.1,"TURNOVER":3737956.71,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":601,"VOLUME":63223,"OPENINTERESTCHG":-5916,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.6,"OPENPRICE":581.3,"ZD1_CHG":32.4,"SETTLEMENTPRICE":591.2,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":568.6,"LOWESTPRICE":579},{"OPENINTEREST":41193,"HIGHESTPRICE":587.8,"TURNOVER":5679646.06,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":584.8,"VOLUME":98703,"OPENINTERESTCHG":4263,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.8,"OPENPRICE":570.1,"ZD1_CHG":25.2,"SETTLEMENTPRICE":575.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":559.6,"LOWESTPRICE":563.6},{"OPENINTEREST":13999,"HIGHESTPRICE":576.8,"TURNOVER":622950.79,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":574.3,"VOLUME":11006,"OPENINTERESTCHG":266,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.4,"OPENPRICE":558.9,"ZD1_CHG":24.7,"SETTLEMENTPRICE":566,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":549.6,"LOWESTPRICE":554.2},{"OPENINTEREST":9695,"HIGHESTPRICE":569.8,"TURNOVER":278892.8,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":567.3,"VOLUME":4983,"OPENINTERESTCHG":270,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.9,"OPENPRICE":550,"ZD1_CHG":23.6,"SETTLEMENTPRICE":559.6,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":543.7,"LOWESTPRICE":548.3},{"OPENINTEREST":3853,"HIGHESTPRICE":563.3,"TURNOVER":99622.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":561.2,"VOLUME":1796,"OPENINTERESTCHG":249,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.5,"OPENPRICE":544.6,"ZD1_CHG":23.1,"SETTLEMENTPRICE":554.6,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":538.1,"LOWESTPRICE":543},{"OPENINTEREST":750,"HIGHESTPRICE":556.7,"TURNOVER":8516.79,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556.1,"VOLUME":155,"OPENINTERESTCHG":24,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15,"OPENPRICE":540.3,"ZD1_CHG":21.7,"SETTLEMENTPRICE":549.4,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":534.4,"LOWESTPRICE":538.5},{"OPENINTEREST":1361,"HIGHESTPRICE":550.3,"TURNOVER":21873.52,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":549.8,"VOLUME":401,"OPENINTERESTCHG":186,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.3,"OPENPRICE":533,"ZD1_CHG":20.7,"SETTLEMENTPRICE":545.4,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":529.1,"LOWESTPRICE":533},{"OPENINTEREST":248,"HIGHESTPRICE":544.1,"TURNOVER":9332.73,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":543.2,"VOLUME":173,"OPENINTERESTCHG":140,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.9,"OPENPRICE":530.6,"ZD1_CHG":19.7,"SETTLEMENTPRICE":539.4,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":523.5,"LOWESTPRICE":529.8},{"OPENINTEREST":130,"HIGHESTPRICE":538.4,"TURNOVER":429.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":536.9,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.3,"OPENPRICE":535.7,"ZD1_CHG":15.9,"SETTLEMENTPRICE":536.3,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":521,"LOWESTPRICE":535.7},{"OPENINTEREST":219,"HIGHESTPRICE":536.4,"TURNOVER":635.61,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":536.4,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.4,"OPENPRICE":525,"ZD1_CHG":17.2,"SETTLEMENTPRICE":529.6,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":519.2,"LOWESTPRICE":524.2},{"OPENINTEREST":6,"HIGHESTPRICE":525,"TURNOVER":52.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.5,"OPENPRICE":525,"ZD1_CHG":9.5,"SETTLEMENTPRICE":525,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":515.5,"LOWESTPRICE":525},{"OPENINTEREST":1,"HIGHESTPRICE":520.2,"TURNOVER":52.02,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.2,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.5,"OPENPRICE":520.2,"ZD1_CHG":4.5,"SETTLEMENTPRICE":520.2,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":515.7,"LOWESTPRICE":520.2},{"OPENINTEREST":43,"HIGHESTPRICE":522.1,"TURNOVER":52.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.1,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.8,"OPENPRICE":522.1,"ZD1_CHG":7.8,"SETTLEMENTPRICE":522.1,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":514.3,"LOWESTPRICE":522.1},{"OPENINTEREST":128,"HIGHESTPRICE":523.8,"TURNOVER":156.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.2,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.4,"OPENPRICE":519.1,"ZD1_CHG":7.3,"SETTLEMENTPRICE":521.3,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":513.9,"LOWESTPRICE":519.1},{"OPENINTEREST":91,"HIGHESTPRICE":516,"TURNOVER":515.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.4,"OPENPRICE":512.8,"ZD1_CHG":5.2,"SETTLEMENTPRICE":515.2,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":510.8,"LOWESTPRICE":512.8},{"OPENINTEREST":28,"HIGHESTPRICE":515.4,"TURNOVER":103.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.4,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.8,"OPENPRICE":515.4,"ZD1_CHG":9.8,"SETTLEMENTPRICE":515.4,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":505.6,"LOWESTPRICE":515.4},{"OPENINTEREST":65,"HIGHESTPRICE":510.2,"TURNOVER":356.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.2,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3,"OPENPRICE":507,"ZD1_CHG":3.6,"SETTLEMENTPRICE":509.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":506.6,"LOWESTPRICE":507},{"OPENINTEREST":54,"HIGHESTPRICE":511.9,"TURNOVER":204.31,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.9,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.7,"OPENPRICE":509.3,"ZD1_CHG":0.5,"SETTLEMENTPRICE":510.7,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":511.4,"LOWESTPRICE":509.3},{"OPENINTEREST":104,"HIGHESTPRICE":510,"TURNOVER":915.88,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.9,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.3,"OPENPRICE":508,"ZD1_CHG":1.4,"SETTLEMENTPRICE":508.8,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":506.5,"LOWESTPRICE":507.5},{"OPENINTEREST":79,"HIGHESTPRICE":511.4,"TURNOVER":964.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.5,"VOLUME":19,"OPENINTERESTCHG":-6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.8,"OPENPRICE":511.4,"ZD1_CHG":-0.4,"SETTLEMENTPRICE":507.7,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":506.9,"LOWESTPRICE":506.2},{"OPENINTEREST":81018,"HIGHESTPRICE":"","TURNOVER":10463229.6,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":180526,"OPENINTERESTCHG":-526,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9551,"HIGHESTPRICE":5508,"TURNOVER":99495.833,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5478,"VOLUME":18609,"OPENINTERESTCHG":-3208,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":258,"OPENPRICE":5170,"ZD1_CHG":390,"SETTLEMENTPRICE":5346,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5088,"LOWESTPRICE":5128},{"OPENINTEREST":81996,"HIGHESTPRICE":5017,"TURNOVER":593636.624,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4993,"VOLUME":120485,"OPENINTERESTCHG":3940,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":125,"OPENPRICE":4840,"ZD1_CHG":191,"SETTLEMENTPRICE":4927,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4802,"LOWESTPRICE":4808},{"OPENINTEREST":49408,"HIGHESTPRICE":4747,"TURNOVER":132225.253,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4720,"VOLUME":28363,"OPENINTERESTCHG":2711,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":99,"OPENPRICE":4610,"ZD1_CHG":158,"SETTLEMENTPRICE":4661,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4562,"LOWESTPRICE":4572},{"OPENINTEREST":7224,"HIGHESTPRICE":4513,"TURNOVER":30576.448,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4480,"VOLUME":6881,"OPENINTERESTCHG":976,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":92,"OPENPRICE":4485,"ZD1_CHG":129,"SETTLEMENTPRICE":4443,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4351,"LOWESTPRICE":4356},{"OPENINTEREST":2410,"HIGHESTPRICE":4331,"TURNOVER":5390.365,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4294,"VOLUME":1264,"OPENINTERESTCHG":130,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":87,"OPENPRICE":4223,"ZD1_CHG":117,"SETTLEMENTPRICE":4264,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4177,"LOWESTPRICE":4185},{"OPENINTEREST":296,"HIGHESTPRICE":4191,"TURNOVER":181.948,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4170,"VOLUME":44,"OPENINTERESTCHG":8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":69,"OPENPRICE":4057,"ZD1_CHG":104,"SETTLEMENTPRICE":4135,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4066,"LOWESTPRICE":4057},{"OPENINTEREST":154,"HIGHESTPRICE":4102,"TURNOVER":85.716,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4081,"VOLUME":21,"OPENINTERESTCHG":11,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":93,"OPENPRICE":4077,"ZD1_CHG":93,"SETTLEMENTPRICE":4081,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3988,"LOWESTPRICE":4065},{"OPENINTEREST":26,"HIGHESTPRICE":4061,"TURNOVER":4.061,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4061,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":110,"OPENPRICE":4061,"ZD1_CHG":110,"SETTLEMENTPRICE":4061,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3951,"LOWESTPRICE":4061},{"OPENINTEREST":64,"HIGHESTPRICE":4013,"TURNOVER":63.962,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3990,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":66,"OPENPRICE":3971,"ZD1_CHG":59,"SETTLEMENTPRICE":3997,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3931,"LOWESTPRICE":3971},{"OPENINTEREST":40,"HIGHESTPRICE":3968,"TURNOVER":19.783,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3956,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":47,"OPENPRICE":3945,"ZD1_CHG":47,"SETTLEMENTPRICE":3956,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3909,"LOWESTPRICE":3945},{"OPENINTEREST":38,"HIGHESTPRICE":3984,"TURNOVER":79.084,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3961,"VOLUME":20,"OPENINTERESTCHG":12,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":50,"OPENPRICE":3876,"ZD1_CHG":57,"SETTLEMENTPRICE":3954,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3904,"LOWESTPRICE":3876},{"OPENINTEREST":20,"HIGHESTPRICE":4009,"TURNOVER":35.235,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3917,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":33,"OPENPRICE":3860,"ZD1_CHG":35,"SETTLEMENTPRICE":3915,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3882,"LOWESTPRICE":3860},{"OPENINTEREST":151227,"HIGHESTPRICE":"","TURNOVER":861794.312,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":175718,"OPENINTERESTCHG":4582,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":109188,"HIGHESTPRICE":4105,"TURNOVER":1901563.194,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4098,"VOLUME":470824,"OPENINTERESTCHG":-2400,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":138,"OPENPRICE":3968,"ZD1_CHG":198,"SETTLEMENTPRICE":4038,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3900,"LOWESTPRICE":3952},{"OPENINTEREST":58805,"HIGHESTPRICE":3897,"TURNOVER":338196.089,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3877,"VOLUME":88104,"OPENINTERESTCHG":2612,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":119,"OPENPRICE":3785,"ZD1_CHG":158,"SETTLEMENTPRICE":3838,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3719,"LOWESTPRICE":3749},{"OPENINTEREST":262629,"HIGHESTPRICE":3761,"TURNOVER":1428230.606,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3749,"VOLUME":385603,"OPENINTERESTCHG":21972,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":114,"OPENPRICE":3644,"ZD1_CHG":160,"SETTLEMENTPRICE":3703,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3589,"LOWESTPRICE":3618},{"OPENINTEREST":47355,"HIGHESTPRICE":3625,"TURNOVER":97703.621,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3614,"VOLUME":27398,"OPENINTERESTCHG":1255,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":104,"OPENPRICE":3510,"ZD1_CHG":152,"SETTLEMENTPRICE":3566,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3462,"LOWESTPRICE":3485},{"OPENINTEREST":79053,"HIGHESTPRICE":3515,"TURNOVER":199418.507,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3498,"VOLUME":57614,"OPENINTERESTCHG":5576,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":107,"OPENPRICE":3397,"ZD1_CHG":144,"SETTLEMENTPRICE":3461,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3354,"LOWESTPRICE":3381},{"OPENINTEREST":1334,"HIGHESTPRICE":3446,"TURNOVER":5650.567,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3433,"VOLUME":1662,"OPENINTERESTCHG":144,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":105,"OPENPRICE":3336,"ZD1_CHG":139,"SETTLEMENTPRICE":3399,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3294,"LOWESTPRICE":3319},{"OPENINTEREST":4767,"HIGHESTPRICE":3375,"TURNOVER":17353.382,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3349,"VOLUME":5223,"OPENINTERESTCHG":428,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":92,"OPENPRICE":3265,"ZD1_CHG":119,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3230,"LOWESTPRICE":3244},{"OPENINTEREST":317,"HIGHESTPRICE":3320,"TURNOVER":363.623,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3314,"VOLUME":111,"OPENINTERESTCHG":-15,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":85,"OPENPRICE":3235,"ZD1_CHG":124,"SETTLEMENTPRICE":3275,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3190,"LOWESTPRICE":3207},{"OPENINTEREST":5201,"HIGHESTPRICE":3294,"TURNOVER":11594.227,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3275,"VOLUME":3581,"OPENINTERESTCHG":-1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":76,"OPENPRICE":3189,"ZD1_CHG":114,"SETTLEMENTPRICE":3237,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3161,"LOWESTPRICE":3175},{"OPENINTEREST":410,"HIGHESTPRICE":3264,"TURNOVER":1223.278,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3251,"VOLUME":381,"OPENINTERESTCHG":-80,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":73,"OPENPRICE":3174,"ZD1_CHG":114,"SETTLEMENTPRICE":3210,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3151},{"OPENINTEREST":1107,"HIGHESTPRICE":3220,"TURNOVER":1583.197,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3214,"VOLUME":499,"OPENINTERESTCHG":19,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":65,"OPENPRICE":3130,"ZD1_CHG":107,"SETTLEMENTPRICE":3172,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3107,"LOWESTPRICE":3118},{"OPENINTEREST":308,"HIGHESTPRICE":3200,"TURNOVER":481.441,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3185,"VOLUME":153,"OPENINTERESTCHG":-26,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":60,"OPENPRICE":3120,"ZD1_CHG":99,"SETTLEMENTPRICE":3146,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3086,"LOWESTPRICE":3103},{"OPENINTEREST":570474,"HIGHESTPRICE":"","TURNOVER":4003361.732,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1041153,"OPENINTERESTCHG":29484,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":106480,"HIGHESTPRICE":4449,"TURNOVER":564276.731,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4443,"VOLUME":127779,"OPENINTERESTCHG":-15312,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":76,"OPENPRICE":4377,"ZD1_CHG":103,"SETTLEMENTPRICE":4416,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4340,"LOWESTPRICE":4374},{"OPENINTEREST":303159,"HIGHESTPRICE":4316,"TURNOVER":1091290.381,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4313,"VOLUME":254779,"OPENINTERESTCHG":22376,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":83,"OPENPRICE":4280,"ZD1_CHG":113,"SETTLEMENTPRICE":4283,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4200,"LOWESTPRICE":4231},{"OPENINTEREST":98433,"HIGHESTPRICE":4106,"TURNOVER":142621.025,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4104,"VOLUME":35047,"OPENINTERESTCHG":2281,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":58,"OPENPRICE":4051,"ZD1_CHG":93,"SETTLEMENTPRICE":4069,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4011,"LOWESTPRICE":4017},{"OPENINTEREST":88891,"HIGHESTPRICE":3898,"TURNOVER":189378.677,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3889,"VOLUME":48995,"OPENINTERESTCHG":1545,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":3858,"ZD1_CHG":53,"SETTLEMENTPRICE":3865,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3836,"LOWESTPRICE":3823},{"OPENINTEREST":9824,"HIGHESTPRICE":3738,"TURNOVER":35928.922,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3732,"VOLUME":9698,"OPENINTERESTCHG":-165,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":3710,"ZD1_CHG":28,"SETTLEMENTPRICE":3704,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3704,"LOWESTPRICE":3670},{"OPENINTEREST":2064,"HIGHESTPRICE":3709,"TURNOVER":3363.619,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3701,"VOLUME":914,"OPENINTERESTCHG":286,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":3687,"ZD1_CHG":21,"SETTLEMENTPRICE":3680,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3680,"LOWESTPRICE":3645},{"OPENINTEREST":1200,"HIGHESTPRICE":3713,"TURNOVER":856.683,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3706,"VOLUME":233,"OPENINTERESTCHG":61,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3678,"ZD1_CHG":34,"SETTLEMENTPRICE":3676,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3672,"LOWESTPRICE":3647},{"OPENINTEREST":216,"HIGHESTPRICE":3710,"TURNOVER":249.702,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3706,"VOLUME":68,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3689,"ZD1_CHG":35,"SETTLEMENTPRICE":3672,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3671,"LOWESTPRICE":3650},{"OPENINTEREST":254,"HIGHESTPRICE":3860,"TURNOVER":191.805,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3691,"VOLUME":52,"OPENINTERESTCHG":18,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":3860,"ZD1_CHG":9,"SETTLEMENTPRICE":3688,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3682,"LOWESTPRICE":3651},{"OPENINTEREST":1302,"HIGHESTPRICE":3737,"TURNOVER":1036.056,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3693,"VOLUME":281,"OPENINTERESTCHG":88,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":3737,"ZD1_CHG":14,"SETTLEMENTPRICE":3687,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3679,"LOWESTPRICE":3645},{"OPENINTEREST":8,"HIGHESTPRICE":3669,"TURNOVER":58.439,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3647,"VOLUME":16,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":7,"OPENPRICE":3667,"ZD1_CHG":2,"SETTLEMENTPRICE":3652,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3645,"LOWESTPRICE":3631},{"OPENINTEREST":1,"HIGHESTPRICE":3654,"TURNOVER":3.654,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3654,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":3654,"ZD1_CHG":9,"SETTLEMENTPRICE":3654,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3645,"LOWESTPRICE":3654},{"OPENINTEREST":309,"HIGHESTPRICE":3594,"TURNOVER":7.188,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3594,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":3594,"ZD1_CHG":27,"SETTLEMENTPRICE":3594,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3567,"LOWESTPRICE":3594},{"OPENINTEREST":422,"HIGHESTPRICE":3499,"TURNOVER":55.86,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3494,"VOLUME":16,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3491,"ZD1_CHG":20,"SETTLEMENTPRICE":3491,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3474,"LOWESTPRICE":3479},{"OPENINTEREST":64,"HIGHESTPRICE":3505,"TURNOVER":17.499,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3501,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":3505,"ZD1_CHG":22,"SETTLEMENTPRICE":3499,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3479,"LOWESTPRICE":3489},{"OPENINTEREST":56,"HIGHESTPRICE":3525,"TURNOVER":24.607,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3511,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":35,"OPENPRICE":3497,"ZD1_CHG":31,"SETTLEMENTPRICE":3515,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3480,"LOWESTPRICE":3497},{"OPENINTEREST":612683,"HIGHESTPRICE":"","TURNOVER":2029360.848,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":477893,"OPENINTERESTCHG":11188,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":22283,"HIGHESTPRICE":14470,"TURNOVER":606724.5,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14440,"VOLUME":84766,"OPENINTERESTCHG":-8020,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":330,"OPENPRICE":14190,"ZD1_CHG":455,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13985,"LOWESTPRICE":14150},{"OPENINTEREST":106452,"HIGHESTPRICE":14480,"TURNOVER":1415571.32,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14455,"VOLUME":197521,"OPENINTERESTCHG":9966,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":355,"OPENPRICE":14150,"ZD1_CHG":480,"SETTLEMENTPRICE":14330,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13975,"LOWESTPRICE":14150},{"OPENINTEREST":28251,"HIGHESTPRICE":14375,"TURNOVER":127493.72,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14335,"VOLUME":17900,"OPENINTERESTCHG":2919,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":370,"OPENPRICE":14100,"ZD1_CHG":460,"SETTLEMENTPRICE":14245,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13875,"LOWESTPRICE":14060},{"OPENINTEREST":640,"HIGHESTPRICE":14290,"TURNOVER":9102.2925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14260,"VOLUME":1282,"OPENINTERESTCHG":-72,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":340,"OPENPRICE":14040,"ZD1_CHG":400,"SETTLEMENTPRICE":14200,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13860,"LOWESTPRICE":14035},{"OPENINTEREST":7690,"HIGHESTPRICE":14220,"TURNOVER":56879.745,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14175,"VOLUME":8061,"OPENINTERESTCHG":1353,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":295,"OPENPRICE":14045,"ZD1_CHG":360,"SETTLEMENTPRICE":14110,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13815,"LOWESTPRICE":13995},{"OPENINTEREST":40,"HIGHESTPRICE":14145,"TURNOVER":105.3925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14145,"VOLUME":15,"OPENINTERESTCHG":-6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":370,"OPENPRICE":13920,"ZD1_CHG":465,"SETTLEMENTPRICE":14050,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13680,"LOWESTPRICE":13920},{"OPENINTEREST":28,"HIGHESTPRICE":14075,"TURNOVER":111.98,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14075,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":265,"OPENPRICE":13810,"ZD1_CHG":345,"SETTLEMENTPRICE":13995,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13730,"LOWESTPRICE":13810},{"OPENINTEREST":55,"HIGHESTPRICE":13980,"TURNOVER":167.2375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13980,"VOLUME":24,"OPENINTERESTCHG":-9,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":255,"OPENPRICE":13935,"ZD1_CHG":300,"SETTLEMENTPRICE":13935,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13680,"LOWESTPRICE":13800},{"OPENINTEREST":294,"HIGHESTPRICE":13995,"TURNOVER":528.265,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13920,"VOLUME":76,"OPENINTERESTCHG":-10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":325,"OPENPRICE":13780,"ZD1_CHG":345,"SETTLEMENTPRICE":13900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13575,"LOWESTPRICE":13780},{"OPENINTEREST":29,"HIGHESTPRICE":13965,"TURNOVER":76.4675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13965,"VOLUME":11,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":305,"OPENPRICE":13865,"ZD1_CHG":370,"SETTLEMENTPRICE":13900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13595,"LOWESTPRICE":13800},{"OPENINTEREST":8,"HIGHESTPRICE":14180,"TURNOVER":7.09,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":460,"OPENPRICE":14180,"ZD1_CHG":460,"SETTLEMENTPRICE":14180,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13720,"LOWESTPRICE":14180},{"OPENINTEREST":0,"HIGHESTPRICE":14125,"TURNOVER":14.0675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14125,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":345,"OPENPRICE":14010,"ZD1_CHG":405,"SETTLEMENTPRICE":14065,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":13720,"LOWESTPRICE":14010},{"OPENINTEREST":165770,"HIGHESTPRICE":"","TURNOVER":2216782.0775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":309675,"OPENINTERESTCHG":6123,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":34002,"HIGHESTPRICE":17135,"TURNOVER":518764.38,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17090,"VOLUME":30413,"OPENINTERESTCHG":-3706,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":15,"OPENPRICE":17125,"ZD1_CHG":50,"SETTLEMENTPRICE":17055,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17040,"LOWESTPRICE":16975},{"OPENINTEREST":305,"HIGHESTPRICE":17165,"TURNOVER":4489.74,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17105,"VOLUME":263,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-5,"OPENPRICE":17125,"ZD1_CHG":30,"SETTLEMENTPRICE":17070,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17075,"LOWESTPRICE":17015},{"OPENINTEREST":4870,"HIGHESTPRICE":17165,"TURNOVER":27493.91,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17135,"VOLUME":1610,"OPENINTERESTCHG":137,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-5,"OPENPRICE":17140,"ZD1_CHG":55,"SETTLEMENTPRICE":17075,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17080,"LOWESTPRICE":17005},{"OPENINTEREST":121705,"HIGHESTPRICE":18080,"TURNOVER":3282796.055,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18035,"VOLUME":182424,"OPENINTERESTCHG":1847,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":25,"OPENPRICE":18030,"ZD1_CHG":65,"SETTLEMENTPRICE":17995,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17970,"LOWESTPRICE":17910},{"OPENINTEREST":126,"HIGHESTPRICE":18015,"TURNOVER":701.22,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18015,"VOLUME":39,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-60,"OPENPRICE":18000,"ZD1_CHG":-25,"SETTLEMENTPRICE":17980,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18040,"LOWESTPRICE":17920},{"OPENINTEREST":43,"HIGHESTPRICE":18055,"TURNOVER":89.86,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18055,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-105,"OPENPRICE":17930,"ZD1_CHG":-20,"SETTLEMENTPRICE":17970,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18075,"LOWESTPRICE":17930},{"OPENINTEREST":9798,"HIGHESTPRICE":18060,"TURNOVER":76825.29,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18030,"VOLUME":4274,"OPENINTERESTCHG":151,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":18025,"ZD1_CHG":55,"SETTLEMENTPRICE":17975,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17975,"LOWESTPRICE":17905},{"OPENINTEREST":49,"HIGHESTPRICE":18000,"TURNOVER":287.16,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18000,"VOLUME":16,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-40,"OPENPRICE":17960,"ZD1_CHG":15,"SETTLEMENTPRICE":17945,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17985,"LOWESTPRICE":17900},{"OPENINTEREST":37,"HIGHESTPRICE":17990,"TURNOVER":53.77,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17990,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-50,"OPENPRICE":17900,"ZD1_CHG":20,"SETTLEMENTPRICE":17920,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17970,"LOWESTPRICE":17880},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17970,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":17970,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":17970,"LOWESTPRICE":""},{"OPENINTEREST":170935,"HIGHESTPRICE":"","TURNOVER":3911501.385,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":219047,"OPENINTERESTCHG":-1564,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5311,"HIGHESTPRICE":15000,"TURNOVER":46430.44,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14895,"VOLUME":3120,"OPENINTERESTCHG":-950,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":15000,"ZD1_CHG":20,"SETTLEMENTPRICE":14880,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14875,"LOWESTPRICE":14800},{"OPENINTEREST":52381,"HIGHESTPRICE":15060,"TURNOVER":761329.87,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14980,"VOLUME":50889,"OPENINTERESTCHG":-686,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":15020,"ZD1_CHG":40,"SETTLEMENTPRICE":14960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14940,"LOWESTPRICE":14855},{"OPENINTEREST":30999,"HIGHESTPRICE":15250,"TURNOVER":344220.1,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15195,"VOLUME":22710,"OPENINTERESTCHG":1923,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":15190,"ZD1_CHG":65,"SETTLEMENTPRICE":15155,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15130,"LOWESTPRICE":15070},{"OPENINTEREST":20822,"HIGHESTPRICE":15225,"TURNOVER":123489.815,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15160,"VOLUME":8162,"OPENINTERESTCHG":879,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":15140,"ZD1_CHG":40,"SETTLEMENTPRICE":15125,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15120,"LOWESTPRICE":15050},{"OPENINTEREST":22956,"HIGHESTPRICE":15225,"TURNOVER":56479.265,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15140,"VOLUME":3733,"OPENINTERESTCHG":156,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":15155,"ZD1_CHG":35,"SETTLEMENTPRICE":15125,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15105,"LOWESTPRICE":15030},{"OPENINTEREST":17,"HIGHESTPRICE":15115,"TURNOVER":120.855,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15115,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-130,"OPENPRICE":15095,"ZD1_CHG":-120,"SETTLEMENTPRICE":15105,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15235,"LOWESTPRICE":15095},{"OPENINTEREST":15,"HIGHESTPRICE":15170,"TURNOVER":106.02,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15165,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":30,"OPENPRICE":15055,"ZD1_CHG":50,"SETTLEMENTPRICE":15145,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15115,"LOWESTPRICE":15055},{"OPENINTEREST":15,"HIGHESTPRICE":15200,"TURNOVER":60.725,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15200,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-15,"OPENPRICE":15190,"ZD1_CHG":5,"SETTLEMENTPRICE":15180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15195,"LOWESTPRICE":15150},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15240,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":15240,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15245,"LOWESTPRICE":""},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15185,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":190,"OPENPRICE":"","ZD1_CHG":190,"SETTLEMENTPRICE":15185,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14995,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15140,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":90,"OPENPRICE":"","ZD1_CHG":90,"SETTLEMENTPRICE":15140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15050,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15195,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":"","ZD1_CHG":145,"SETTLEMENTPRICE":15195,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15050,"LOWESTPRICE":""},{"OPENINTEREST":132572,"HIGHESTPRICE":"","TURNOVER":1332237.09,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":88633,"OPENINTERESTCHG":1327,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":68378,"HIGHESTPRICE":4736,"TURNOVER":189753.796,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4714,"VOLUME":40323,"OPENINTERESTCHG":-7340,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4736,"ZD1_CHG":10,"SETTLEMENTPRICE":4704,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4704,"LOWESTPRICE":4686},{"OPENINTEREST":269,"HIGHESTPRICE":4734,"TURNOVER":330.2,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4730,"VOLUME":70,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":4728,"ZD1_CHG":10,"SETTLEMENTPRICE":4716,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4720,"LOWESTPRICE":4698},{"OPENINTEREST":280332,"HIGHESTPRICE":4738,"TURNOVER":1019909.782,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4730,"VOLUME":215961,"OPENINTERESTCHG":-2315,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":10,"OPENPRICE":4724,"ZD1_CHG":18,"SETTLEMENTPRICE":4722,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4712,"LOWESTPRICE":4704},{"OPENINTEREST":3193,"HIGHESTPRICE":4744,"TURNOVER":3029.816,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4738,"VOLUME":640,"OPENINTERESTCHG":-62,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4738,"ZD1_CHG":12,"SETTLEMENTPRICE":4734,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4726,"LOWESTPRICE":4718},{"OPENINTEREST":104113,"HIGHESTPRICE":4928,"TURNOVER":121165.504,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4914,"VOLUME":24673,"OPENINTERESTCHG":739,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4926,"ZD1_CHG":10,"SETTLEMENTPRICE":4910,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4904,"LOWESTPRICE":4890},{"OPENINTEREST":53,"HIGHESTPRICE":4932,"TURNOVER":29.532,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4918,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4932,"ZD1_CHG":-10,"SETTLEMENTPRICE":4922,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4928,"LOWESTPRICE":4914},{"OPENINTEREST":2729,"HIGHESTPRICE":4948,"TURNOVER":902.444,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4940,"VOLUME":183,"OPENINTERESTCHG":53,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4942,"ZD1_CHG":12,"SETTLEMENTPRICE":4930,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4928,"LOWESTPRICE":4912},{"OPENINTEREST":175,"HIGHESTPRICE":4942,"TURNOVER":4.942,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4942,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4942,"ZD1_CHG":12,"SETTLEMENTPRICE":4942,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4930,"LOWESTPRICE":4942},{"OPENINTEREST":6901,"HIGHESTPRICE":4968,"TURNOVER":4516.574,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4960,"VOLUME":912,"OPENINTERESTCHG":115,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":4958,"ZD1_CHG":4,"SETTLEMENTPRICE":4952,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4956,"LOWESTPRICE":4932},{"OPENINTEREST":91,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4970,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":"","ZD1_CHG":12,"SETTLEMENTPRICE":4970,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4958,"LOWESTPRICE":""},{"OPENINTEREST":312,"HIGHESTPRICE":4980,"TURNOVER":29.834,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4976,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4980,"ZD1_CHG":8,"SETTLEMENTPRICE":4972,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4968,"LOWESTPRICE":4962},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4968,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4968,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4968,"LOWESTPRICE":""},{"OPENINTEREST":466546,"HIGHESTPRICE":"","TURNOVER":1339672.424,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":282775,"OPENINTERESTCHG":-8811,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5196,"HIGHESTPRICE":3902,"TURNOVER":17004.192,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3892,"VOLUME":1093,"OPENINTERESTCHG":-44,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3898,"ZD1_CHG":0,"SETTLEMENTPRICE":3888,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3892,"LOWESTPRICE":3882},{"OPENINTEREST":19374,"HIGHESTPRICE":3910,"TURNOVER":74115.984,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":4750,"OPENINTERESTCHG":-80,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3902,"ZD1_CHG":6,"SETTLEMENTPRICE":3900,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3896,"LOWESTPRICE":3890},{"OPENINTEREST":441,"HIGHESTPRICE":3920,"TURNOVER":28308.512,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3912,"VOLUME":1808,"OPENINTERESTCHG":9,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":3906,"ZD1_CHG":6,"SETTLEMENTPRICE":3914,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3906,"LOWESTPRICE":3904},{"OPENINTEREST":94,"HIGHESTPRICE":3924,"TURNOVER":78.448,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3924,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3920,"ZD1_CHG":-2,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3926,"LOWESTPRICE":3920},{"OPENINTEREST":21,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3966,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3966,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3966,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3962,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3962,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3962,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3952,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":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":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":"2708","PRESETTLEMENTPRICE":4026,"LOWESTPRICE":""},{"OPENINTEREST":25128,"HIGHESTPRICE":"","TURNOVER":119507.136,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7656,"OPENINTERESTCHG":-113,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3744,"HIGHESTPRICE":3120,"TURNOVER":6144.6375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3111,"VOLUME":395,"OPENINTERESTCHG":-354,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-14,"OPENPRICE":3094,"ZD1_CHG":-14,"SETTLEMENTPRICE":3111,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3125,"LOWESTPRICE":3093},{"OPENINTEREST":11402,"HIGHESTPRICE":2299,"TURNOVER":31415.715,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2288,"VOLUME":2779,"OPENINTERESTCHG":-256,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":32,"OPENPRICE":2269.5,"ZD1_CHG":59.5,"SETTLEMENTPRICE":2260.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2228.5,"LOWESTPRICE":2220},{"OPENINTEREST":24564,"HIGHESTPRICE":1799,"TURNOVER":182824.215,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1757.5,"VOLUME":20829,"OPENINTERESTCHG":-244,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":34.5,"OPENPRICE":1779,"ZD1_CHG":37,"SETTLEMENTPRICE":1755,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1720.5,"LOWESTPRICE":1713.5},{"OPENINTEREST":395,"HIGHESTPRICE":1948,"TURNOVER":1551.2025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1920.5,"VOLUME":162,"OPENINTERESTCHG":-6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":17,"OPENPRICE":1926,"ZD1_CHG":22.5,"SETTLEMENTPRICE":1915,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1898,"LOWESTPRICE":1887},{"OPENINTEREST":2183,"HIGHESTPRICE":2200,"TURNOVER":10405.1425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2198,"VOLUME":963,"OPENINTERESTCHG":182,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":55.5,"OPENPRICE":2115,"ZD1_CHG":93,"SETTLEMENTPRICE":2160.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2105,"LOWESTPRICE":2115},{"OPENINTEREST":271,"HIGHESTPRICE":2287.5,"TURNOVER":1235.0425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2274,"VOLUME":110,"OPENINTERESTCHG":37,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":65,"OPENPRICE":2236,"ZD1_CHG":93.5,"SETTLEMENTPRICE":2245.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2180.5,"LOWESTPRICE":2180.5},{"OPENINTEREST":850,"HIGHESTPRICE":1581,"TURNOVER":831.1975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1571.5,"VOLUME":106,"OPENINTERESTCHG":10,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":30.5,"OPENPRICE":1549.5,"ZD1_CHG":34,"SETTLEMENTPRICE":1568,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1537.5,"LOWESTPRICE":1549.5},{"OPENINTEREST":214,"HIGHESTPRICE":1826,"TURNOVER":99.8775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1824,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":18.5,"OPENPRICE":1812.5,"ZD1_CHG":27,"SETTLEMENTPRICE":1815.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1797,"LOWESTPRICE":1807},{"OPENINTEREST":43623,"HIGHESTPRICE":"","TURNOVER":234507.03,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":25355,"OPENINTERESTCHG":-630,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11250638,"HIGHESTPRICE":"","TURNOVER":119335671.529,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7328125,"OPENINTERESTCHG":35234,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"151","o_code":"0000","update_date":"20260818 15:52:32","o_curmetalindex":[{"PRECLOSEPRICE":5557.52,"HIGHESTPRICE":5537.1,"LASTPRICE":5499.81,"SETTLEMENTPRICE":5497.62,"CLOSEPRICE":5499.81,"TRADINGDAY":"20260818","UPDOWN1":-37.04,"LOWESTPRICE":5479.06,"UPDOWN2":-39.23,"AVGPRICE":5497.46,"OPENPRICE":5537.1,"UPDOWN":-57.71}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":108860,"TURNOVER":1245.9184545,"PRODUCTGROUPID":"cu","YEARVOLUME":4266.2912,"YEARTURNOVER":219000.287394,"VOLUME":231125,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":106400,"AVGPRICE":107813.387},{"HIGHESTPRICE":97180,"TURNOVER":60.4587975,"PRODUCTGROUPID":"bc","YEARVOLUME":144.0662,"YEARTURNOVER":6607.231201,"VOLUME":12572,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":95440,"AVGPRICE":96180.079},{"HIGHESTPRICE":24050,"TURNOVER":328.79855525,"PRODUCTGROUPID":"al","YEARVOLUME":8339.5906,"YEARTURNOVER":101195.71988875,"VOLUME":274920,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23765,"AVGPRICE":23919.581},{"HIGHESTPRICE":25875,"TURNOVER":319.08950625,"PRODUCTGROUPID":"zn","YEARVOLUME":3216.0773,"YEARTURNOVER":39545.385325,"VOLUME":248476,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25265,"AVGPRICE":25683.729},{"HIGHESTPRICE":16050,"TURNOVER":62.17274475,"PRODUCTGROUPID":"pb","YEARVOLUME":1391.6758,"YEARTURNOVER":11461.38263675,"VOLUME":78315,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15815,"AVGPRICE":15877.608},{"HIGHESTPRICE":131130,"TURNOVER":261.4284034,"PRODUCTGROUPID":"ni","YEARVOLUME":8781.1139,"YEARTURNOVER":122407.2787327,"VOLUME":203507,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127750,"AVGPRICE":128461.627},{"HIGHESTPRICE":430970,"TURNOVER":940.7509758,"PRODUCTGROUPID":"sn","YEARVOLUME":5566.8565,"YEARTURNOVER":223714.7672666,"VOLUME":221145,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":417540,"AVGPRICE":425400.066},{"HIGHESTPRICE":2856,"TURNOVER":165.1213338,"PRODUCTGROUPID":"ao","YEARVOLUME":7590.3557,"YEARTURNOVER":42874.565007,"VOLUME":307533,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2657,"AVGPRICE":2684.612},{"HIGHESTPRICE":23375,"TURNOVER":30.674184,"PRODUCTGROUPID":"ad","YEARVOLUME":193.3832,"YEARTURNOVER":4471.0774095,"VOLUME":13293,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22930,"AVGPRICE":23075.441},{"HIGHESTPRICE":975,"TURNOVER":2846.2500122,"PRODUCTGROUPID":"au","YEARVOLUME":5487.3746,"YEARTURNOVER":560921.608879,"VOLUME":297055,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":940.6,"AVGPRICE":958.156},{"HIGHESTPRICE":16435,"TURNOVER":2460.8894619,"PRODUCTGROUPID":"ag","YEARVOLUME":20372.1559,"YEARTURNOVER":583501.87332045,"VOLUME":1018395,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15811,"AVGPRICE":16109.594},{"HIGHESTPRICE":3130,"TURNOVER":303.9805977,"PRODUCTGROUPID":"rb","YEARVOLUME":13403.0975,"YEARTURNOVER":41865.8472667,"VOLUME":1006386,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2970,"AVGPRICE":3020.517},{"HIGHESTPRICE":3284,"TURNOVER":0.0035961,"PRODUCTGROUPID":"wr","YEARVOLUME":1.366,"YEARTURNOVER":4.5992801,"VOLUME":11,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3250,"AVGPRICE":3269.182},{"HIGHESTPRICE":3376,"TURNOVER":149.7173888,"PRODUCTGROUPID":"hc","YEARVOLUME":7515.5837,"YEARTURNOVER":24946.3571181,"VOLUME":456870,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3232,"AVGPRICE":3277.024},{"HIGHESTPRICE":14445,"TURNOVER":107.1177775,"PRODUCTGROUPID":"ss","YEARVOLUME":4415.5583,"YEARTURNOVER":32121.31610475,"VOLUME":150091,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14200,"AVGPRICE":14273.711},{"HIGHESTPRICE":605.1,"TURNOVER":1046.32296,"PRODUCTGROUPID":"sc","YEARVOLUME":2345.1468,"YEARTURNOVER":135016.409951,"VOLUME":180526,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":506.2,"AVGPRICE":579.597},{"HIGHESTPRICE":5508,"TURNOVER":86.1794312,"PRODUCTGROUPID":"lu","YEARVOLUME":2277.4249,"YEARTURNOVER":9646.43533,"VOLUME":175718,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3860,"AVGPRICE":4904.417},{"HIGHESTPRICE":4105,"TURNOVER":400.3361732,"PRODUCTGROUPID":"fu","YEARVOLUME":14289.7532,"YEARTURNOVER":50697.1581974,"VOLUME":1041153,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3103,"AVGPRICE":3845.123},{"HIGHESTPRICE":4449,"TURNOVER":202.9360848,"PRODUCTGROUPID":"bu","YEARVOLUME":9649.502,"YEARTURNOVER":39100.6337912,"VOLUME":477893,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3479,"AVGPRICE":4246.475},{"HIGHESTPRICE":14480,"TURNOVER":221.67820775,"PRODUCTGROUPID":"br","YEARVOLUME":5750.3932,"YEARTURNOVER":42256.95953975,"VOLUME":309675,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13780,"AVGPRICE":14316.829},{"HIGHESTPRICE":18080,"TURNOVER":391.1501385,"PRODUCTGROUPID":"ru","YEARVOLUME":5132.3413,"YEARTURNOVER":87188.568443,"VOLUME":219047,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16975,"AVGPRICE":17856.905},{"HIGHESTPRICE":15250,"TURNOVER":133.223709,"PRODUCTGROUPID":"nr","YEARVOLUME":1856.2792,"YEARTURNOVER":26599.4535725,"VOLUME":88633,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14800,"AVGPRICE":15030.938},{"HIGHESTPRICE":4980,"TURNOVER":133.9672424,"PRODUCTGROUPID":"sp","YEARVOLUME":4798.5874,"YEARTURNOVER":24167.122257,"VOLUME":282775,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4686,"AVGPRICE":4737.591},{"HIGHESTPRICE":3924,"TURNOVER":11.9507136,"PRODUCTGROUPID":"op","YEARVOLUME":88.5989,"YEARTURNOVER":1428.503036,"VOLUME":7656,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3882,"AVGPRICE":3902.401},{"HIGHESTPRICE":3120,"TURNOVER":23.450703,"PRODUCTGROUPID":"ec","YEARVOLUME":539.2331,"YEARTURNOVER":5543.7757559,"VOLUME":25355,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1549.5,"AVGPRICE":1849.789},{"HIGHESTPRICE":"","TURNOVER":11933.5671529,"PRODUCTGROUPID":"","YEARVOLUME":137411.8064,"YEARTURNOVER":2436284.31670415,"VOLUME":7328125,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8215","o_trade_day":"8223","report_date":"20260818"}