{"o_IMChangeDate":"20150813","showlength":"1","o_day":"19","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":175241,"HIGHESTPRICE":107770,"TURNOVER":5194200.48,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106850,"VOLUME":97104,"OPENINTERESTCHG":-17160,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1000,"OPENPRICE":107630,"ZD1_CHG":-1130,"SETTLEMENTPRICE":106980,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":107980,"LOWESTPRICE":106520},{"OPENINTEREST":169495,"HIGHESTPRICE":107520,"TURNOVER":4233521.64,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106490,"VOLUME":79351,"OPENINTERESTCHG":-4128,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1080,"OPENPRICE":107520,"ZD1_CHG":-1290,"SETTLEMENTPRICE":106700,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":107780,"LOWESTPRICE":106180},{"OPENINTEREST":57334,"HIGHESTPRICE":107340,"TURNOVER":1019946.62,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106340,"VOLUME":19156,"OPENINTERESTCHG":2410,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1080,"OPENPRICE":107280,"ZD1_CHG":-1220,"SETTLEMENTPRICE":106480,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":107560,"LOWESTPRICE":105990},{"OPENINTEREST":65209,"HIGHESTPRICE":107240,"TURNOVER":525215.495,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106160,"VOLUME":9875,"OPENINTERESTCHG":902,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1070,"OPENPRICE":107190,"ZD1_CHG":-1280,"SETTLEMENTPRICE":106370,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":107440,"LOWESTPRICE":105850},{"OPENINTEREST":30281,"HIGHESTPRICE":107060,"TURNOVER":208534.54,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106050,"VOLUME":3925,"OPENINTERESTCHG":-303,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1030,"OPENPRICE":106940,"ZD1_CHG":-1230,"SETTLEMENTPRICE":106250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":107280,"LOWESTPRICE":105660},{"OPENINTEREST":13926,"HIGHESTPRICE":106970,"TURNOVER":65201.37,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105900,"VOLUME":1229,"OPENINTERESTCHG":73,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1050,"OPENPRICE":106970,"ZD1_CHG":-1250,"SETTLEMENTPRICE":106100,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":107150,"LOWESTPRICE":105570},{"OPENINTEREST":18386,"HIGHESTPRICE":106920,"TURNOVER":109901.525,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105760,"VOLUME":2072,"OPENINTERESTCHG":342,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1020,"OPENPRICE":106800,"ZD1_CHG":-1340,"SETTLEMENTPRICE":106080,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":107100,"LOWESTPRICE":105500},{"OPENINTEREST":9036,"HIGHESTPRICE":107090,"TURNOVER":37794.005,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105780,"VOLUME":713,"OPENINTERESTCHG":161,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-930,"OPENPRICE":107090,"ZD1_CHG":-1160,"SETTLEMENTPRICE":106010,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":106940,"LOWESTPRICE":105470},{"OPENINTEREST":4924,"HIGHESTPRICE":106670,"TURNOVER":13670.29,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105750,"VOLUME":258,"OPENINTERESTCHG":41,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-980,"OPENPRICE":106590,"ZD1_CHG":-1200,"SETTLEMENTPRICE":105970,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":106950,"LOWESTPRICE":105450},{"OPENINTEREST":4630,"HIGHESTPRICE":106590,"TURNOVER":9157.915,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105660,"VOLUME":173,"OPENINTERESTCHG":7,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1160,"OPENPRICE":106590,"ZD1_CHG":-1370,"SETTLEMENTPRICE":105870,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":107030,"LOWESTPRICE":105080},{"OPENINTEREST":2423,"HIGHESTPRICE":106420,"TURNOVER":9894.31,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105590,"VOLUME":187,"OPENINTERESTCHG":26,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1090,"OPENPRICE":106420,"ZD1_CHG":-1320,"SETTLEMENTPRICE":105820,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":106910,"LOWESTPRICE":105330},{"OPENINTEREST":677,"HIGHESTPRICE":106520,"TURNOVER":37781.64,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105640,"VOLUME":714,"OPENINTERESTCHG":385,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-950,"OPENPRICE":106520,"ZD1_CHG":-1140,"SETTLEMENTPRICE":105830,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":106780,"LOWESTPRICE":105380},{"OPENINTEREST":551562,"HIGHESTPRICE":"","TURNOVER":11464819.83,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":214757,"OPENINTERESTCHG":-17244,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13075,"HIGHESTPRICE":96000,"TURNOVER":510805.6,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94740,"VOLUME":10744,"OPENINTERESTCHG":-594,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1130,"OPENPRICE":96000,"ZD1_CHG":-1470,"SETTLEMENTPRICE":95080,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":96210,"LOWESTPRICE":94580},{"OPENINTEREST":7102,"HIGHESTPRICE":95730,"TURNOVER":99664.375,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94680,"VOLUME":2100,"OPENINTERESTCHG":201,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1120,"OPENPRICE":95630,"ZD1_CHG":-1350,"SETTLEMENTPRICE":94910,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":96030,"LOWESTPRICE":94520},{"OPENINTEREST":255,"HIGHESTPRICE":95510,"TURNOVER":3453.42,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94590,"VOLUME":73,"OPENINTERESTCHG":-3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1250,"OPENPRICE":95510,"ZD1_CHG":-1270,"SETTLEMENTPRICE":94610,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":95860,"LOWESTPRICE":94320},{"OPENINTEREST":115,"HIGHESTPRICE":94980,"TURNOVER":520.115,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94430,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1210,"OPENPRICE":94980,"ZD1_CHG":-1340,"SETTLEMENTPRICE":94560,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":95770,"LOWESTPRICE":94320},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94700,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1040,"OPENPRICE":"","ZD1_CHG":-1040,"SETTLEMENTPRICE":94700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":95740,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1210,"OPENPRICE":"","ZD1_CHG":-1210,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":96210,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-640,"OPENPRICE":"","ZD1_CHG":-640,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95640,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-640,"OPENPRICE":"","ZD1_CHG":-640,"SETTLEMENTPRICE":95000,"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":95200,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-340,"OPENPRICE":"","ZD1_CHG":-340,"SETTLEMENTPRICE":95200,"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":20555,"HIGHESTPRICE":"","TURNOVER":614443.51,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12928,"OPENINTERESTCHG":-394,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":144364,"HIGHESTPRICE":23870,"TURNOVER":1435170.82,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23650,"VOLUME":120997,"OPENINTERESTCHG":-30840,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-195,"OPENPRICE":23820,"ZD1_CHG":-265,"SETTLEMENTPRICE":23720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23915,"LOWESTPRICE":23610},{"OPENINTEREST":269032,"HIGHESTPRICE":23900,"TURNOVER":2146976.1275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23675,"VOLUME":180862,"OPENINTERESTCHG":13290,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-190,"OPENPRICE":23895,"ZD1_CHG":-255,"SETTLEMENTPRICE":23740,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23930,"LOWESTPRICE":23620},{"OPENINTEREST":83310,"HIGHESTPRICE":23885,"TURNOVER":427654.7125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23670,"VOLUME":36048,"OPENINTERESTCHG":7350,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-190,"OPENPRICE":23875,"ZD1_CHG":-245,"SETTLEMENTPRICE":23725,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23915,"LOWESTPRICE":23620},{"OPENINTEREST":58983,"HIGHESTPRICE":23850,"TURNOVER":180367.7825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23640,"VOLUME":15219,"OPENINTERESTCHG":2602,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-190,"OPENPRICE":23775,"ZD1_CHG":-250,"SETTLEMENTPRICE":23700,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23890,"LOWESTPRICE":23590},{"OPENINTEREST":36110,"HIGHESTPRICE":23830,"TURNOVER":110019.9625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23620,"VOLUME":9302,"OPENINTERESTCHG":1882,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-200,"OPENPRICE":23830,"ZD1_CHG":-235,"SETTLEMENTPRICE":23655,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23855,"LOWESTPRICE":23540},{"OPENINTEREST":10095,"HIGHESTPRICE":23845,"TURNOVER":29019.0725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23635,"VOLUME":2453,"OPENINTERESTCHG":596,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-200,"OPENPRICE":23845,"ZD1_CHG":-225,"SETTLEMENTPRICE":23660,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23860,"LOWESTPRICE":23565},{"OPENINTEREST":8906,"HIGHESTPRICE":23820,"TURNOVER":13205.85,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23655,"VOLUME":1115,"OPENINTERESTCHG":484,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-170,"OPENPRICE":23820,"ZD1_CHG":-200,"SETTLEMENTPRICE":23685,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23855,"LOWESTPRICE":23595},{"OPENINTEREST":6778,"HIGHESTPRICE":23815,"TURNOVER":9516.64,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23655,"VOLUME":804,"OPENINTERESTCHG":290,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-210,"OPENPRICE":23775,"ZD1_CHG":-225,"SETTLEMENTPRICE":23670,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23880,"LOWESTPRICE":23580},{"OPENINTEREST":3138,"HIGHESTPRICE":23810,"TURNOVER":4961.97,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23660,"VOLUME":419,"OPENINTERESTCHG":196,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-170,"OPENPRICE":23775,"ZD1_CHG":-190,"SETTLEMENTPRICE":23680,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23850,"LOWESTPRICE":23605},{"OPENINTEREST":1512,"HIGHESTPRICE":23815,"TURNOVER":2953.0625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23680,"VOLUME":249,"OPENINTERESTCHG":39,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-155,"OPENPRICE":23730,"ZD1_CHG":-190,"SETTLEMENTPRICE":23715,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23870,"LOWESTPRICE":23605},{"OPENINTEREST":412,"HIGHESTPRICE":23850,"TURNOVER":890.0575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23600,"VOLUME":75,"OPENINTERESTCHG":1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-140,"OPENPRICE":23850,"ZD1_CHG":-270,"SETTLEMENTPRICE":23730,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23870,"LOWESTPRICE":23600},{"OPENINTEREST":19,"HIGHESTPRICE":23790,"TURNOVER":201.6425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23680,"VOLUME":17,"OPENINTERESTCHG":7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-175,"OPENPRICE":23770,"ZD1_CHG":-215,"SETTLEMENTPRICE":23720,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23895,"LOWESTPRICE":23600},{"OPENINTEREST":622659,"HIGHESTPRICE":"","TURNOVER":4360937.7,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":367560,"OPENINTERESTCHG":-4103,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":57993,"HIGHESTPRICE":25620,"TURNOVER":964792.155,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25295,"VOLUME":76068,"OPENINTERESTCHG":-19101,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-275,"OPENPRICE":25600,"ZD1_CHG":-345,"SETTLEMENTPRICE":25365,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25640,"LOWESTPRICE":25220},{"OPENINTEREST":139656,"HIGHESTPRICE":25690,"TURNOVER":2212793.82,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25325,"VOLUME":174090,"OPENINTERESTCHG":-12688,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-280,"OPENPRICE":25690,"ZD1_CHG":-375,"SETTLEMENTPRICE":25420,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25700,"LOWESTPRICE":25260},{"OPENINTEREST":35467,"HIGHESTPRICE":25710,"TURNOVER":373818.835,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25360,"VOLUME":29403,"OPENINTERESTCHG":1862,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-295,"OPENPRICE":25710,"ZD1_CHG":-360,"SETTLEMENTPRICE":25425,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25720,"LOWESTPRICE":25285},{"OPENINTEREST":12680,"HIGHESTPRICE":25680,"TURNOVER":86324.88,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25345,"VOLUME":6789,"OPENINTERESTCHG":19,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-260,"OPENPRICE":25680,"ZD1_CHG":-345,"SETTLEMENTPRICE":25430,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25690,"LOWESTPRICE":25280},{"OPENINTEREST":2343,"HIGHESTPRICE":25590,"TURNOVER":14271.24,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25325,"VOLUME":1125,"OPENINTERESTCHG":269,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-285,"OPENPRICE":25535,"ZD1_CHG":-330,"SETTLEMENTPRICE":25370,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25655,"LOWESTPRICE":25250},{"OPENINTEREST":962,"HIGHESTPRICE":25580,"TURNOVER":875.41,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25300,"VOLUME":69,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-270,"OPENPRICE":25580,"ZD1_CHG":-340,"SETTLEMENTPRICE":25370,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25640,"LOWESTPRICE":25205},{"OPENINTEREST":860,"HIGHESTPRICE":25495,"TURNOVER":355.905,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25265,"VOLUME":28,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-175,"OPENPRICE":25495,"ZD1_CHG":-330,"SETTLEMENTPRICE":25420,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25595,"LOWESTPRICE":25265},{"OPENINTEREST":301,"HIGHESTPRICE":25525,"TURNOVER":1107.275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25355,"VOLUME":87,"OPENINTERESTCHG":31,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-135,"OPENPRICE":25500,"ZD1_CHG":-230,"SETTLEMENTPRICE":25450,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25585,"LOWESTPRICE":25220},{"OPENINTEREST":168,"HIGHESTPRICE":25480,"TURNOVER":317.375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25300,"VOLUME":25,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-175,"OPENPRICE":25460,"ZD1_CHG":-265,"SETTLEMENTPRICE":25390,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25565,"LOWESTPRICE":25300},{"OPENINTEREST":84,"HIGHESTPRICE":25465,"TURNOVER":227.86,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25280,"VOLUME":18,"OPENINTERESTCHG":-12,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-205,"OPENPRICE":25445,"ZD1_CHG":-240,"SETTLEMENTPRICE":25315,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25520,"LOWESTPRICE":25150},{"OPENINTEREST":86,"HIGHESTPRICE":25450,"TURNOVER":177.1725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25215,"VOLUME":14,"OPENINTERESTCHG":-4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-230,"OPENPRICE":25450,"ZD1_CHG":-325,"SETTLEMENTPRICE":25310,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25540,"LOWESTPRICE":25185},{"OPENINTEREST":3,"HIGHESTPRICE":25280,"TURNOVER":50.44,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25185,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-330,"OPENPRICE":25230,"ZD1_CHG":-365,"SETTLEMENTPRICE":25220,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25550,"LOWESTPRICE":25185},{"OPENINTEREST":250603,"HIGHESTPRICE":"","TURNOVER":3655112.3675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":287720,"OPENINTERESTCHG":-29622,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25821,"HIGHESTPRICE":16000,"TURNOVER":202711.1775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":25461,"OPENINTERESTCHG":-4282,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":15940,"ZD1_CHG":40,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15865,"LOWESTPRICE":15850},{"OPENINTEREST":79974,"HIGHESTPRICE":16025,"TURNOVER":510557.8375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15930,"VOLUME":64045,"OPENINTERESTCHG":-204,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":15965,"ZD1_CHG":50,"SETTLEMENTPRICE":15940,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15870},{"OPENINTEREST":12891,"HIGHESTPRICE":16050,"TURNOVER":56445.265,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":7073,"OPENINTERESTCHG":2260,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":55,"OPENPRICE":15980,"ZD1_CHG":45,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15905,"LOWESTPRICE":15905},{"OPENINTEREST":360,"HIGHESTPRICE":16050,"TURNOVER":2079.9525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15935,"VOLUME":260,"OPENINTERESTCHG":16,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16000,"ZD1_CHG":10,"SETTLEMENTPRICE":15995,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15925,"LOWESTPRICE":15935},{"OPENINTEREST":509,"HIGHESTPRICE":16085,"TURNOVER":376.3575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":47,"OPENINTERESTCHG":11,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":16055,"ZD1_CHG":75,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15955,"LOWESTPRICE":15965},{"OPENINTEREST":49,"HIGHESTPRICE":16100,"TURNOVER":96.265,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16005,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":16100,"ZD1_CHG":-10,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":16000},{"OPENINTEREST":29,"HIGHESTPRICE":16125,"TURNOVER":80.2975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16005,"VOLUME":10,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16125,"ZD1_CHG":20,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15985,"LOWESTPRICE":16005},{"OPENINTEREST":53,"HIGHESTPRICE":16130,"TURNOVER":48.09,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16005,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16130,"ZD1_CHG":15,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":16000},{"OPENINTEREST":132,"HIGHESTPRICE":16135,"TURNOVER":136.2825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16010,"VOLUME":17,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16135,"ZD1_CHG":10,"SETTLEMENTPRICE":16030,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":16010},{"OPENINTEREST":111,"HIGHESTPRICE":16135,"TURNOVER":120.4025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":15,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":10,"OPENPRICE":16100,"ZD1_CHG":-10,"SETTLEMENTPRICE":16050,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":16000},{"OPENINTEREST":31,"HIGHESTPRICE":16020,"TURNOVER":8.01,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16020,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16020,"ZD1_CHG":-35,"SETTLEMENTPRICE":16020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":16020},{"OPENINTEREST":2,"HIGHESTPRICE":16075,"TURNOVER":16.075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":16075,"ZD1_CHG":65,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":16075},{"OPENINTEREST":119962,"HIGHESTPRICE":"","TURNOVER":772676.0125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":96949,"OPENINTERESTCHG":-2206,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":118724,"HIGHESTPRICE":129350,"TURNOVER":1930119.468,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127850,"VOLUME":150735,"OPENINTERESTCHG":-4831,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-270,"OPENPRICE":129030,"ZD1_CHG":-460,"SETTLEMENTPRICE":128040,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128310,"LOWESTPRICE":126930},{"OPENINTEREST":121082,"HIGHESTPRICE":129600,"TURNOVER":901517.212,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128080,"VOLUME":70251,"OPENINTERESTCHG":2805,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-270,"OPENPRICE":129300,"ZD1_CHG":-510,"SETTLEMENTPRICE":128320,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128590,"LOWESTPRICE":127230},{"OPENINTEREST":50669,"HIGHESTPRICE":129880,"TURNOVER":229842.43,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128340,"VOLUME":17893,"OPENINTERESTCHG":2663,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-390,"OPENPRICE":129530,"ZD1_CHG":-500,"SETTLEMENTPRICE":128450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":128840,"LOWESTPRICE":127530},{"OPENINTEREST":27220,"HIGHESTPRICE":130110,"TURNOVER":65863.292,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128660,"VOLUME":5118,"OPENINTERESTCHG":1062,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-500,"OPENPRICE":129810,"ZD1_CHG":-520,"SETTLEMENTPRICE":128680,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129180,"LOWESTPRICE":127780},{"OPENINTEREST":11295,"HIGHESTPRICE":130390,"TURNOVER":49438.833,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128930,"VOLUME":3832,"OPENINTERESTCHG":721,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-410,"OPENPRICE":130190,"ZD1_CHG":-490,"SETTLEMENTPRICE":129010,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129420,"LOWESTPRICE":128090},{"OPENINTEREST":1612,"HIGHESTPRICE":130560,"TURNOVER":4132.672,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129150,"VOLUME":320,"OPENINTERESTCHG":65,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-480,"OPENPRICE":130040,"ZD1_CHG":-470,"SETTLEMENTPRICE":129140,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129620,"LOWESTPRICE":128410},{"OPENINTEREST":1333,"HIGHESTPRICE":130710,"TURNOVER":5833.057,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129440,"VOLUME":451,"OPENINTERESTCHG":45,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-490,"OPENPRICE":130240,"ZD1_CHG":-380,"SETTLEMENTPRICE":129330,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129820,"LOWESTPRICE":128500},{"OPENINTEREST":966,"HIGHESTPRICE":130400,"TURNOVER":983.645,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129370,"VOLUME":76,"OPENINTERESTCHG":13,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-560,"OPENPRICE":130340,"ZD1_CHG":-610,"SETTLEMENTPRICE":129420,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129980,"LOWESTPRICE":128820},{"OPENINTEREST":2549,"HIGHESTPRICE":131110,"TURNOVER":4363.589,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129870,"VOLUME":336,"OPENINTERESTCHG":46,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-390,"OPENPRICE":130700,"ZD1_CHG":-380,"SETTLEMENTPRICE":129860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130250,"LOWESTPRICE":128980},{"OPENINTEREST":205,"HIGHESTPRICE":130860,"TURNOVER":233.944,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129840,"VOLUME":18,"OPENINTERESTCHG":10,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-640,"OPENPRICE":130860,"ZD1_CHG":-760,"SETTLEMENTPRICE":129960,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130600,"LOWESTPRICE":129700},{"OPENINTEREST":336,"HIGHESTPRICE":131200,"TURNOVER":234.825,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130340,"VOLUME":18,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-320,"OPENPRICE":131050,"ZD1_CHG":-430,"SETTLEMENTPRICE":130450,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":130770,"LOWESTPRICE":129910},{"OPENINTEREST":1,"HIGHESTPRICE":130000,"TURNOVER":13,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130000,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-910,"OPENPRICE":130000,"ZD1_CHG":-910,"SETTLEMENTPRICE":130000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":130910,"LOWESTPRICE":130000},{"OPENINTEREST":335992,"HIGHESTPRICE":"","TURNOVER":3192575.967,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":249049,"OPENINTERESTCHG":2597,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":34251,"HIGHESTPRICE":425560,"TURNOVER":6099070.879,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420160,"VOLUME":145069,"OPENINTERESTCHG":-5706,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4870,"OPENPRICE":425560,"ZD1_CHG":-5130,"SETTLEMENTPRICE":420420,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":425290,"LOWESTPRICE":416860},{"OPENINTEREST":30737,"HIGHESTPRICE":426000,"TURNOVER":2612341.095,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420390,"VOLUME":62097,"OPENINTERESTCHG":-1280,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5000,"OPENPRICE":426000,"ZD1_CHG":-5290,"SETTLEMENTPRICE":420680,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":425680,"LOWESTPRICE":417050},{"OPENINTEREST":11397,"HIGHESTPRICE":425580,"TURNOVER":584166.518,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420360,"VOLUME":13887,"OPENINTERESTCHG":-50,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4750,"OPENPRICE":424230,"ZD1_CHG":-5040,"SETTLEMENTPRICE":420650,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":425400,"LOWESTPRICE":416770},{"OPENINTEREST":2667,"HIGHESTPRICE":425500,"TURNOVER":113494.112,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420270,"VOLUME":2700,"OPENINTERESTCHG":226,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4490,"OPENPRICE":425500,"ZD1_CHG":-4560,"SETTLEMENTPRICE":420340,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":424830,"LOWESTPRICE":416950},{"OPENINTEREST":1023,"HIGHESTPRICE":425320,"TURNOVER":17979.236,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419700,"VOLUME":428,"OPENINTERESTCHG":-64,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4320,"OPENPRICE":425320,"ZD1_CHG":-4690,"SETTLEMENTPRICE":420070,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":424390,"LOWESTPRICE":416620},{"OPENINTEREST":315,"HIGHESTPRICE":423460,"TURNOVER":7056.47,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419670,"VOLUME":168,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4200,"OPENPRICE":423000,"ZD1_CHG":-4550,"SETTLEMENTPRICE":420020,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":424220,"LOWESTPRICE":416930},{"OPENINTEREST":106,"HIGHESTPRICE":423090,"TURNOVER":754.166,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":419000,"VOLUME":18,"OPENINTERESTCHG":-8,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4390,"OPENPRICE":423090,"ZD1_CHG":-4370,"SETTLEMENTPRICE":418980,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":423370,"LOWESTPRICE":416490},{"OPENINTEREST":42,"HIGHESTPRICE":422270,"TURNOVER":167.835,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417180,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4360,"OPENPRICE":422270,"ZD1_CHG":-6760,"SETTLEMENTPRICE":419580,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":423940,"LOWESTPRICE":417180},{"OPENINTEREST":234,"HIGHESTPRICE":422700,"TURNOVER":1301.346,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418700,"VOLUME":31,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4420,"OPENPRICE":422520,"ZD1_CHG":-5500,"SETTLEMENTPRICE":419780,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":424200,"LOWESTPRICE":417540},{"OPENINTEREST":73,"HIGHESTPRICE":418840,"TURNOVER":250.988,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417810,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5400,"OPENPRICE":418720,"ZD1_CHG":-5900,"SETTLEMENTPRICE":418310,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":423710,"LOWESTPRICE":417810},{"OPENINTEREST":16,"HIGHESTPRICE":422930,"TURNOVER":168.146,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418540,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6130,"OPENPRICE":422930,"ZD1_CHG":-7950,"SETTLEMENTPRICE":420360,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":426490,"LOWESTPRICE":417830},{"OPENINTEREST":4,"HIGHESTPRICE":423000,"TURNOVER":42.3,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":423000,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-140,"OPENPRICE":423000,"ZD1_CHG":-140,"SETTLEMENTPRICE":423000,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":423140,"LOWESTPRICE":423000},{"OPENINTEREST":80865,"HIGHESTPRICE":"","TURNOVER":9436793.091,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":224413,"OPENINTERESTCHG":-6883,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":87919,"HIGHESTPRICE":2686,"TURNOVER":103293.154,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2667,"VOLUME":19308,"OPENINTERESTCHG":-3094,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2676,"ZD1_CHG":-15,"SETTLEMENTPRICE":2674,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2682,"LOWESTPRICE":2666},{"OPENINTEREST":299639,"HIGHESTPRICE":2685,"TURNOVER":701168.036,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2668,"VOLUME":131169,"OPENINTERESTCHG":7316,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2671,"ZD1_CHG":-10,"SETTLEMENTPRICE":2672,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2678,"LOWESTPRICE":2664},{"OPENINTEREST":68486,"HIGHESTPRICE":2709,"TURNOVER":41240.62,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2688,"VOLUME":7655,"OPENINTERESTCHG":1348,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2709,"ZD1_CHG":-9,"SETTLEMENTPRICE":2693,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2697,"LOWESTPRICE":2687},{"OPENINTEREST":26041,"HIGHESTPRICE":2723,"TURNOVER":9732.442,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2710,"VOLUME":1794,"OPENINTERESTCHG":417,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-7,"OPENPRICE":2718,"ZD1_CHG":-9,"SETTLEMENTPRICE":2712,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2719,"LOWESTPRICE":2706},{"OPENINTEREST":80958,"HIGHESTPRICE":2745,"TURNOVER":71652.866,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2727,"VOLUME":13104,"OPENINTERESTCHG":937,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2741,"ZD1_CHG":-11,"SETTLEMENTPRICE":2734,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2738,"LOWESTPRICE":2725},{"OPENINTEREST":363,"HIGHESTPRICE":2761,"TURNOVER":71.582,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2751,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2756,"ZD1_CHG":-3,"SETTLEMENTPRICE":2753,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2754,"LOWESTPRICE":2748},{"OPENINTEREST":664,"HIGHESTPRICE":2782,"TURNOVER":77.658,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2766,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2778,"ZD1_CHG":-11,"SETTLEMENTPRICE":2773,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2777,"LOWESTPRICE":2766},{"OPENINTEREST":254,"HIGHESTPRICE":2793,"TURNOVER":50.164,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2780,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2787,"ZD1_CHG":-7,"SETTLEMENTPRICE":2786,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2787,"LOWESTPRICE":2780},{"OPENINTEREST":2498,"HIGHESTPRICE":2810,"TURNOVER":1606.572,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2793,"VOLUME":287,"OPENINTERESTCHG":-8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2810,"ZD1_CHG":-10,"SETTLEMENTPRICE":2798,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2803,"LOWESTPRICE":2792},{"OPENINTEREST":65,"HIGHESTPRICE":2815,"TURNOVER":5.63,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2815,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2815,"ZD1_CHG":-2,"SETTLEMENTPRICE":2815,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2817,"LOWESTPRICE":2815},{"OPENINTEREST":143,"HIGHESTPRICE":2848,"TURNOVER":113.642,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2844,"VOLUME":20,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2848,"ZD1_CHG":-2,"SETTLEMENTPRICE":2841,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2846,"LOWESTPRICE":2838},{"OPENINTEREST":3,"HIGHESTPRICE":2845,"TURNOVER":11.378,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2845,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-11,"OPENPRICE":2844,"ZD1_CHG":-10,"SETTLEMENTPRICE":2844,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2855,"LOWESTPRICE":2844},{"OPENINTEREST":567033,"HIGHESTPRICE":"","TURNOVER":929023.744,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":173376,"OPENINTERESTCHG":6911,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4397,"HIGHESTPRICE":23010,"TURNOVER":36598.585,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22895,"VOLUME":1597,"OPENINTERESTCHG":-250,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-100,"OPENPRICE":22910,"ZD1_CHG":-120,"SETTLEMENTPRICE":22915,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23015,"LOWESTPRICE":22855},{"OPENINTEREST":18352,"HIGHESTPRICE":23040,"TURNOVER":224607.28,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22940,"VOLUME":9785,"OPENINTERESTCHG":-509,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-120,"OPENPRICE":23025,"ZD1_CHG":-130,"SETTLEMENTPRICE":22950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23070,"LOWESTPRICE":22875},{"OPENINTEREST":1281,"HIGHESTPRICE":23080,"TURNOVER":68940.975,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22975,"VOLUME":2997,"OPENINTERESTCHG":141,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-115,"OPENPRICE":23050,"ZD1_CHG":-140,"SETTLEMENTPRICE":23000,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23115,"LOWESTPRICE":22935},{"OPENINTEREST":192,"HIGHESTPRICE":23100,"TURNOVER":1128.425,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":49,"OPENINTERESTCHG":12,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-125,"OPENPRICE":23030,"ZD1_CHG":-130,"SETTLEMENTPRICE":23025,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23150,"LOWESTPRICE":22995},{"OPENINTEREST":62,"HIGHESTPRICE":23125,"TURNOVER":46.12,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22995,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-100,"OPENPRICE":23125,"ZD1_CHG":-165,"SETTLEMENTPRICE":23060,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23160,"LOWESTPRICE":22995},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23270,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":23270,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23275,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-115,"OPENPRICE":"","ZD1_CHG":-115,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23420,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23365,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-80,"OPENPRICE":"","ZD1_CHG":-80,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23445,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":23070,"TURNOVER":23.07,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23070,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-75,"OPENPRICE":23070,"ZD1_CHG":-75,"SETTLEMENTPRICE":23070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23145,"LOWESTPRICE":23070},{"OPENINTEREST":1,"HIGHESTPRICE":23020,"TURNOVER":92.08,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":4,"OPENINTERESTCHG":-4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-375,"OPENPRICE":23020,"ZD1_CHG":-375,"SETTLEMENTPRICE":23020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23395,"LOWESTPRICE":23020},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23155,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23155,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23285,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-85,"OPENPRICE":"","ZD1_CHG":-85,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23370,"LOWESTPRICE":""},{"OPENINTEREST":24303,"HIGHESTPRICE":"","TURNOVER":331436.535,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14435,"OPENINTERESTCHG":-610,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3429,"HIGHESTPRICE":955.82,"TURNOVER":513053.972,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":943.64,"VOLUME":5418,"OPENINTERESTCHG":277,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.46,"OPENPRICE":954.18,"ZD1_CHG":-12.76,"SETTLEMENTPRICE":946.94,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":956.4,"LOWESTPRICE":939.5},{"OPENINTEREST":195748,"HIGHESTPRICE":957.88,"TURNOVER":27141312.164,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":945.56,"VOLUME":285920,"OPENINTERESTCHG":-4278,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.4,"OPENPRICE":956.56,"ZD1_CHG":-12.1,"SETTLEMENTPRICE":949.26,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":957.66,"LOWESTPRICE":940.82},{"OPENINTEREST":224,"HIGHESTPRICE":959.08,"TURNOVER":40776.048,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":946.74,"VOLUME":429,"OPENINTERESTCHG":71,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-7.42,"OPENPRICE":957.6,"ZD1_CHG":-11.16,"SETTLEMENTPRICE":950.48,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":957.9,"LOWESTPRICE":942.46},{"OPENINTEREST":104295,"HIGHESTPRICE":959.9,"TURNOVER":4756822.796,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":947.3,"VOLUME":50050,"OPENINTERESTCHG":1398,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.46,"OPENPRICE":957.2,"ZD1_CHG":-12.56,"SETTLEMENTPRICE":950.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":959.86,"LOWESTPRICE":943},{"OPENINTEREST":30137,"HIGHESTPRICE":962,"TURNOVER":1357803.404,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":949.46,"VOLUME":14237,"OPENINTERESTCHG":1212,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.22,"OPENPRICE":959.78,"ZD1_CHG":-12.46,"SETTLEMENTPRICE":953.7,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":961.92,"LOWESTPRICE":945.38},{"OPENINTEREST":8702,"HIGHESTPRICE":964.26,"TURNOVER":84402.992,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":952.06,"VOLUME":884,"OPENINTERESTCHG":-48,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.44,"OPENPRICE":962.52,"ZD1_CHG":-12.16,"SETTLEMENTPRICE":954.78,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":964.22,"LOWESTPRICE":947.8},{"OPENINTEREST":6578,"HIGHESTPRICE":966.52,"TURNOVER":88878.404,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":953.82,"VOLUME":928,"OPENINTERESTCHG":-29,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-7.2,"OPENPRICE":964.92,"ZD1_CHG":-11.12,"SETTLEMENTPRICE":957.74,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":964.94,"LOWESTPRICE":949.98},{"OPENINTEREST":1441,"HIGHESTPRICE":968.62,"TURNOVER":38960.882,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":956.88,"VOLUME":406,"OPENINTERESTCHG":84,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.28,"OPENPRICE":967.56,"ZD1_CHG":-12.02,"SETTLEMENTPRICE":959.62,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":968.9,"LOWESTPRICE":953.44},{"OPENINTEREST":350554,"HIGHESTPRICE":"","TURNOVER":34022010.662,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":358272,"OPENINTERESTCHG":-1313,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21040,"HIGHESTPRICE":15959,"TURNOVER":706112.6445,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15402,"VOLUME":30231,"OPENINTERESTCHG":421,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-503,"OPENPRICE":15906,"ZD1_CHG":-672,"SETTLEMENTPRICE":15571,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16074,"LOWESTPRICE":15300},{"OPENINTEREST":301327,"HIGHESTPRICE":15986,"TURNOVER":16061704.185,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15432,"VOLUME":685304,"OPENINTERESTCHG":-7620,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-471,"OPENPRICE":15925,"ZD1_CHG":-663,"SETTLEMENTPRICE":15624,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16095,"LOWESTPRICE":15320},{"OPENINTEREST":14397,"HIGHESTPRICE":16012,"TURNOVER":1625051.6475,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15447,"VOLUME":69243,"OPENINTERESTCHG":250,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-475,"OPENPRICE":15944,"ZD1_CHG":-673,"SETTLEMENTPRICE":15645,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":15342},{"OPENINTEREST":138473,"HIGHESTPRICE":16016,"TURNOVER":2572929.6735,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15463,"VOLUME":109663,"OPENINTERESTCHG":1072,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-489,"OPENPRICE":15910,"ZD1_CHG":-667,"SETTLEMENTPRICE":15641,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":15350},{"OPENINTEREST":9406,"HIGHESTPRICE":16033,"TURNOVER":268463.403,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15481,"VOLUME":11452,"OPENINTERESTCHG":-119,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-511,"OPENPRICE":15970,"ZD1_CHG":-658,"SETTLEMENTPRICE":15628,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16139,"LOWESTPRICE":15376},{"OPENINTEREST":47420,"HIGHESTPRICE":16041,"TURNOVER":3571329.369,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15484,"VOLUME":151797,"OPENINTERESTCHG":2221,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-471,"OPENPRICE":15970,"ZD1_CHG":-671,"SETTLEMENTPRICE":15684,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":15381},{"OPENINTEREST":2913,"HIGHESTPRICE":16043,"TURNOVER":38933.3505,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15508,"VOLUME":1655,"OPENINTERESTCHG":7,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-470,"OPENPRICE":16002,"ZD1_CHG":-645,"SETTLEMENTPRICE":15683,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16153,"LOWESTPRICE":15399},{"OPENINTEREST":6675,"HIGHESTPRICE":16060,"TURNOVER":98193.888,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15518,"VOLUME":4175,"OPENINTERESTCHG":177,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-458,"OPENPRICE":16044,"ZD1_CHG":-619,"SETTLEMENTPRICE":15679,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16137,"LOWESTPRICE":15413},{"OPENINTEREST":2335,"HIGHESTPRICE":16076,"TURNOVER":47291.0835,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15532,"VOLUME":2015,"OPENINTERESTCHG":-2,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-545,"OPENPRICE":16058,"ZD1_CHG":-659,"SETTLEMENTPRICE":15646,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16191,"LOWESTPRICE":15424},{"OPENINTEREST":6171,"HIGHESTPRICE":16092,"TURNOVER":113566.6125,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15534,"VOLUME":4818,"OPENINTERESTCHG":312,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-475,"OPENPRICE":16043,"ZD1_CHG":-655,"SETTLEMENTPRICE":15714,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16189,"LOWESTPRICE":15428},{"OPENINTEREST":2254,"HIGHESTPRICE":16105,"TURNOVER":74375.118,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15563,"VOLUME":3155,"OPENINTERESTCHG":227,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-477,"OPENPRICE":16080,"ZD1_CHG":-629,"SETTLEMENTPRICE":15715,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16192,"LOWESTPRICE":15452},{"OPENINTEREST":350,"HIGHESTPRICE":16104,"TURNOVER":16266.6555,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15574,"VOLUME":692,"OPENINTERESTCHG":244,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-559,"OPENPRICE":16104,"ZD1_CHG":-656,"SETTLEMENTPRICE":15671,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16230,"LOWESTPRICE":15473},{"OPENINTEREST":552761,"HIGHESTPRICE":"","TURNOVER":25194217.6305,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1074200,"OPENINTERESTCHG":-2810,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25917,"HIGHESTPRICE":3010,"TURNOVER":24593.249,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2986,"VOLUME":8210,"OPENINTERESTCHG":-2865,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3000,"ZD1_CHG":3,"SETTLEMENTPRICE":2995,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2983,"LOWESTPRICE":2984},{"OPENINTEREST":1949409,"HIGHESTPRICE":3042,"TURNOVER":2464151.826,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3017,"VOLUME":813739,"OPENINTERESTCHG":-44954,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":19,"OPENPRICE":3023,"ZD1_CHG":8,"SETTLEMENTPRICE":3028,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3009,"LOWESTPRICE":3013},{"OPENINTEREST":359656,"HIGHESTPRICE":3050,"TURNOVER":101469.303,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3029,"VOLUME":33394,"OPENINTERESTCHG":1041,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":3033,"ZD1_CHG":8,"SETTLEMENTPRICE":3038,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3021,"LOWESTPRICE":3026},{"OPENINTEREST":2989,"HIGHESTPRICE":3069,"TURNOVER":654.142,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3050,"VOLUME":214,"OPENINTERESTCHG":21,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":15,"OPENPRICE":3065,"ZD1_CHG":9,"SETTLEMENTPRICE":3056,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3041,"LOWESTPRICE":3045},{"OPENINTEREST":678148,"HIGHESTPRICE":3087,"TURNOVER":836405.734,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3067,"VOLUME":272055,"OPENINTERESTCHG":53743,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3070,"ZD1_CHG":9,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3058,"LOWESTPRICE":3062},{"OPENINTEREST":518,"HIGHESTPRICE":3098,"TURNOVER":302.316,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3073,"VOLUME":98,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3088,"ZD1_CHG":3,"SETTLEMENTPRICE":3084,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3070,"LOWESTPRICE":3073},{"OPENINTEREST":106074,"HIGHESTPRICE":3110,"TURNOVER":33774.346,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3091,"VOLUME":10907,"OPENINTERESTCHG":4473,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3092,"ZD1_CHG":11,"SETTLEMENTPRICE":3096,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3085},{"OPENINTEREST":3415,"HIGHESTPRICE":3116,"TURNOVER":34.16,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3101,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":3116,"ZD1_CHG":13,"SETTLEMENTPRICE":3105,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3088,"LOWESTPRICE":3097},{"OPENINTEREST":25471,"HIGHESTPRICE":3126,"TURNOVER":15611.494,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":5012,"OPENINTERESTCHG":984,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":17,"OPENPRICE":3109,"ZD1_CHG":6,"SETTLEMENTPRICE":3114,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3097,"LOWESTPRICE":3102},{"OPENINTEREST":250,"HIGHESTPRICE":3131,"TURNOVER":65.641,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":21,"OPENINTERESTCHG":-7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3128,"ZD1_CHG":8,"SETTLEMENTPRICE":3125,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3107,"LOWESTPRICE":3113},{"OPENINTEREST":325,"HIGHESTPRICE":3138,"TURNOVER":150.297,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3126,"VOLUME":48,"OPENINTERESTCHG":-10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3130,"ZD1_CHG":7,"SETTLEMENTPRICE":3131,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3119,"LOWESTPRICE":3120},{"OPENINTEREST":11,"HIGHESTPRICE":3140,"TURNOVER":34.458,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3133,"VOLUME":11,"OPENINTERESTCHG":6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3132,"ZD1_CHG":6,"SETTLEMENTPRICE":3132,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3127,"LOWESTPRICE":3126},{"OPENINTEREST":3152183,"HIGHESTPRICE":"","TURNOVER":3477246.966,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1143720,"OPENINTERESTCHG":12430,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":38,"HIGHESTPRICE":3297,"TURNOVER":55.845,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3261,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":16,"OPENPRICE":3284,"ZD1_CHG":-8,"SETTLEMENTPRICE":3285,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3269,"LOWESTPRICE":3261},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3327,"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":3,"HIGHESTPRICE":3346,"TURNOVER":10.038,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3346,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-40,"OPENPRICE":3346,"ZD1_CHG":-40,"SETTLEMENTPRICE":3346,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":3346},{"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":3343,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3348,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3450,"TURNOVER":3.45,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3450,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":97,"OPENPRICE":3450,"ZD1_CHG":97,"SETTLEMENTPRICE":3450,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3353,"LOWESTPRICE":3450},{"OPENINTEREST":63,"HIGHESTPRICE":"","TURNOVER":69.333,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10760,"HIGHESTPRICE":3272,"TURNOVER":10733.949,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3260,"VOLUME":3289,"OPENINTERESTCHG":-470,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":18,"OPENPRICE":3264,"ZD1_CHG":15,"SETTLEMENTPRICE":3263,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3245,"LOWESTPRICE":3255},{"OPENINTEREST":1182896,"HIGHESTPRICE":3298,"TURNOVER":1136230.577,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3286,"VOLUME":345351,"OPENINTERESTCHG":-61366,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3284,"ZD1_CHG":13,"SETTLEMENTPRICE":3290,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3273,"LOWESTPRICE":3278},{"OPENINTEREST":366138,"HIGHESTPRICE":3301,"TURNOVER":113339.814,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3289,"VOLUME":34419,"OPENINTERESTCHG":-660,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3287,"ZD1_CHG":14,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3275,"LOWESTPRICE":3282},{"OPENINTEREST":1117,"HIGHESTPRICE":3310,"TURNOVER":56.157,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":17,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3304,"ZD1_CHG":12,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3286,"LOWESTPRICE":3294},{"OPENINTEREST":418233,"HIGHESTPRICE":3313,"TURNOVER":434013.067,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3300,"VOLUME":131361,"OPENINTERESTCHG":43033,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":15,"OPENPRICE":3287,"ZD1_CHG":12,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":3287},{"OPENINTEREST":234,"HIGHESTPRICE":3323,"TURNOVER":69.675,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":21,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":16,"OPENPRICE":3316,"ZD1_CHG":9,"SETTLEMENTPRICE":3317,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3301,"LOWESTPRICE":3306},{"OPENINTEREST":976,"HIGHESTPRICE":3326,"TURNOVER":421.686,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3315,"VOLUME":127,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":17,"OPENPRICE":3311,"ZD1_CHG":12,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3309},{"OPENINTEREST":89,"HIGHESTPRICE":3330,"TURNOVER":6.659,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3329,"ZD1_CHG":14,"SETTLEMENTPRICE":3329,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":3329},{"OPENINTEREST":6065,"HIGHESTPRICE":3326,"TURNOVER":2575.475,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":776,"OPENINTERESTCHG":153,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":16,"OPENPRICE":3303,"ZD1_CHG":11,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3302,"LOWESTPRICE":3303},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3314,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":"","ZD1_CHG":4,"SETTLEMENTPRICE":3314,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":""},{"OPENINTEREST":19,"HIGHESTPRICE":3324,"TURNOVER":3.324,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3324,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3324,"ZD1_CHG":12,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3312,"LOWESTPRICE":3324},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3349,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":"","ZD1_CHG":-7,"SETTLEMENTPRICE":3349,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3356,"LOWESTPRICE":""},{"OPENINTEREST":1986545,"HIGHESTPRICE":"","TURNOVER":1697450.383,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":515364,"OPENINTERESTCHG":-19309,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16762,"HIGHESTPRICE":14350,"TURNOVER":50413.675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14230,"VOLUME":7067,"OPENINTERESTCHG":-1469,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14330,"ZD1_CHG":-25,"SETTLEMENTPRICE":14265,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14255,"LOWESTPRICE":14210},{"OPENINTEREST":118612,"HIGHESTPRICE":14370,"TURNOVER":925222.39,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14260,"VOLUME":129548,"OPENINTERESTCHG":-1886,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14350,"ZD1_CHG":-10,"SETTLEMENTPRICE":14280,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14270,"LOWESTPRICE":14225},{"OPENINTEREST":10910,"HIGHESTPRICE":14370,"TURNOVER":71365.4475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14270,"VOLUME":9994,"OPENINTERESTCHG":1112,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":14350,"ZD1_CHG":-10,"SETTLEMENTPRICE":14280,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14280,"LOWESTPRICE":14230},{"OPENINTEREST":1889,"HIGHESTPRICE":14345,"TURNOVER":6161.38,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14270,"VOLUME":863,"OPENINTERESTCHG":55,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14345,"ZD1_CHG":-15,"SETTLEMENTPRICE":14275,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14285,"LOWESTPRICE":14230},{"OPENINTEREST":1432,"HIGHESTPRICE":14385,"TURNOVER":1223.185,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14290,"VOLUME":171,"OPENINTERESTCHG":-21,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":14360,"ZD1_CHG":-15,"SETTLEMENTPRICE":14305,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14305,"LOWESTPRICE":14270},{"OPENINTEREST":127,"HIGHESTPRICE":14305,"TURNOVER":14.3025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14305,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":14300,"ZD1_CHG":-10,"SETTLEMENTPRICE":14300,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":14300},{"OPENINTEREST":144,"HIGHESTPRICE":14400,"TURNOVER":21.5475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14345,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":60,"OPENPRICE":14400,"ZD1_CHG":40,"SETTLEMENTPRICE":14365,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14305,"LOWESTPRICE":14345},{"OPENINTEREST":84,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14360,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14360,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14360,"LOWESTPRICE":""},{"OPENINTEREST":255,"HIGHESTPRICE":14395,"TURNOVER":215.625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14360,"VOLUME":30,"OPENINTERESTCHG":17,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":14385,"ZD1_CHG":-45,"SETTLEMENTPRICE":14375,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14405,"LOWESTPRICE":14300},{"OPENINTEREST":33,"HIGHESTPRICE":14410,"TURNOVER":21.59,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14375,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":14410,"ZD1_CHG":-20,"SETTLEMENTPRICE":14390,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14395,"LOWESTPRICE":14375},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14395,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14395,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14395,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14380,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14380,"LOWESTPRICE":""},{"OPENINTEREST":150277,"HIGHESTPRICE":"","TURNOVER":1054659.1425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":147681,"OPENINTERESTCHG":-2190,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3280,"HIGHESTPRICE":613.8,"TURNOVER":1204459.5,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":606.8,"VOLUME":19877,"OPENINTERESTCHG":-5691,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.7,"OPENPRICE":599.7,"ZD1_CHG":15.6,"SETTLEMENTPRICE":605.9,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":591.2,"LOWESTPRICE":597.2},{"OPENINTEREST":43132,"HIGHESTPRICE":589.7,"TURNOVER":6769993.4,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":585.8,"VOLUME":115650,"OPENINTERESTCHG":1939,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.9,"OPENPRICE":584,"ZD1_CHG":10.4,"SETTLEMENTPRICE":585.3,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":575.4,"LOWESTPRICE":579},{"OPENINTEREST":13776,"HIGHESTPRICE":578.7,"TURNOVER":707786.74,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":575,"VOLUME":12311,"OPENINTERESTCHG":-223,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.9,"OPENPRICE":576.8,"ZD1_CHG":9,"SETTLEMENTPRICE":574.9,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":566,"LOWESTPRICE":569.9},{"OPENINTEREST":9871,"HIGHESTPRICE":571.5,"TURNOVER":310899.32,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":568.7,"VOLUME":5471,"OPENINTERESTCHG":176,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.6,"OPENPRICE":568,"ZD1_CHG":9.1,"SETTLEMENTPRICE":568.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":559.6,"LOWESTPRICE":563.9},{"OPENINTEREST":3897,"HIGHESTPRICE":565.5,"TURNOVER":77239.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":562.6,"VOLUME":1374,"OPENINTERESTCHG":44,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.5,"OPENPRICE":562.3,"ZD1_CHG":8,"SETTLEMENTPRICE":562.1,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":554.6,"LOWESTPRICE":558.6},{"OPENINTEREST":787,"HIGHESTPRICE":559.8,"TURNOVER":9073.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":557.1,"VOLUME":163,"OPENINTERESTCHG":37,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.2,"OPENPRICE":557.3,"ZD1_CHG":7.7,"SETTLEMENTPRICE":556.6,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":549.4,"LOWESTPRICE":553.4},{"OPENINTEREST":1401,"HIGHESTPRICE":553.4,"TURNOVER":23100.56,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":551.7,"VOLUME":419,"OPENINTERESTCHG":40,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.9,"OPENPRICE":549.6,"ZD1_CHG":6.3,"SETTLEMENTPRICE":551.3,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":545.4,"LOWESTPRICE":546.5},{"OPENINTEREST":253,"HIGHESTPRICE":546.3,"TURNOVER":1521.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":546.3,"VOLUME":28,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4,"OPENPRICE":544.9,"ZD1_CHG":6.9,"SETTLEMENTPRICE":543.4,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":539.4,"LOWESTPRICE":541.1},{"OPENINTEREST":129,"HIGHESTPRICE":543.2,"TURNOVER":324.19,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540.7,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4,"OPENPRICE":539.8,"ZD1_CHG":4.4,"SETTLEMENTPRICE":540.3,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":536.3,"LOWESTPRICE":538},{"OPENINTEREST":215,"HIGHESTPRICE":536.5,"TURNOVER":321.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.9,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.6,"OPENPRICE":536.5,"ZD1_CHG":5.3,"SETTLEMENTPRICE":535.2,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":529.6,"LOWESTPRICE":534.5},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2,"OPENPRICE":"","ZD1_CHG":2,"SETTLEMENTPRICE":527,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":525,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.6,"OPENPRICE":"","ZD1_CHG":1.6,"SETTLEMENTPRICE":521.8,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":520.2,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":"","ZD1_CHG":0.6,"SETTLEMENTPRICE":522.7,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":522.1,"LOWESTPRICE":""},{"OPENINTEREST":133,"HIGHESTPRICE":523.1,"TURNOVER":939.47,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.8,"VOLUME":18,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":522.7,"ZD1_CHG":1.5,"SETTLEMENTPRICE":521.9,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":521.3,"LOWESTPRICE":519.5},{"OPENINTEREST":92,"HIGHESTPRICE":516.5,"TURNOVER":618.27,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514,"VOLUME":12,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":516.5,"ZD1_CHG":-1.2,"SETTLEMENTPRICE":515.2,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":515.2,"LOWESTPRICE":513.9},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.1,"OPENPRICE":"","ZD1_CHG":-0.1,"SETTLEMENTPRICE":515.3,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":515.4,"LOWESTPRICE":""},{"OPENINTEREST":65,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":509.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":509.6,"LOWESTPRICE":""},{"OPENINTEREST":54,"HIGHESTPRICE":510,"TURNOVER":51,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.7,"OPENPRICE":510,"ZD1_CHG":-0.7,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":510.7,"LOWESTPRICE":510},{"OPENINTEREST":107,"HIGHESTPRICE":507.3,"TURNOVER":304.35,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.3,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.6,"OPENPRICE":507.3,"ZD1_CHG":-1.5,"SETTLEMENTPRICE":507.2,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":508.8,"LOWESTPRICE":507},{"OPENINTEREST":79,"HIGHESTPRICE":507.8,"TURNOVER":101.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.8,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.3,"OPENPRICE":507.1,"ZD1_CHG":0.1,"SETTLEMENTPRICE":507.4,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":507.7,"LOWESTPRICE":507.1},{"OPENINTEREST":77349,"HIGHESTPRICE":"","TURNOVER":9106733.64,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":155344,"OPENINTERESTCHG":-3669,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6664,"HIGHESTPRICE":5549,"TURNOVER":42657.67,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5456,"VOLUME":7789,"OPENINTERESTCHG":-2887,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":130,"OPENPRICE":5460,"ZD1_CHG":110,"SETTLEMENTPRICE":5476,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5346,"LOWESTPRICE":5417},{"OPENINTEREST":89468,"HIGHESTPRICE":5166,"TURNOVER":887892.764,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4998,"VOLUME":175456,"OPENINTERESTCHG":7472,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":133,"OPENPRICE":4993,"ZD1_CHG":71,"SETTLEMENTPRICE":5060,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4927,"LOWESTPRICE":4979},{"OPENINTEREST":51262,"HIGHESTPRICE":4819,"TURNOVER":231702.793,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4740,"VOLUME":48651,"OPENINTERESTCHG":1854,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":101,"OPENPRICE":4701,"ZD1_CHG":79,"SETTLEMENTPRICE":4762,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4661,"LOWESTPRICE":4701},{"OPENINTEREST":11151,"HIGHESTPRICE":4540,"TURNOVER":72301.357,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4503,"VOLUME":16053,"OPENINTERESTCHG":3927,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":60,"OPENPRICE":4482,"ZD1_CHG":60,"SETTLEMENTPRICE":4503,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4443,"LOWESTPRICE":4434},{"OPENINTEREST":2921,"HIGHESTPRICE":4358,"TURNOVER":11844.52,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4313,"VOLUME":2750,"OPENINTERESTCHG":511,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":43,"OPENPRICE":4307,"ZD1_CHG":49,"SETTLEMENTPRICE":4307,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4264,"LOWESTPRICE":4242},{"OPENINTEREST":354,"HIGHESTPRICE":4231,"TURNOVER":835.136,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4186,"VOLUME":201,"OPENINTERESTCHG":58,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":19,"OPENPRICE":4156,"ZD1_CHG":51,"SETTLEMENTPRICE":4154,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4135,"LOWESTPRICE":4088},{"OPENINTEREST":156,"HIGHESTPRICE":4080,"TURNOVER":109.054,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4075,"VOLUME":27,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-42,"OPENPRICE":4053,"ZD1_CHG":-6,"SETTLEMENTPRICE":4039,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4081,"LOWESTPRICE":3990},{"OPENINTEREST":29,"HIGHESTPRICE":4038,"TURNOVER":28.203,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4014,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-32,"OPENPRICE":4038,"ZD1_CHG":-47,"SETTLEMENTPRICE":4029,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4061,"LOWESTPRICE":4009},{"OPENINTEREST":60,"HIGHESTPRICE":4014,"TURNOVER":75.657,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3976,"VOLUME":19,"OPENINTERESTCHG":-4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-16,"OPENPRICE":3994,"ZD1_CHG":-21,"SETTLEMENTPRICE":3981,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3997,"LOWESTPRICE":3950},{"OPENINTEREST":43,"HIGHESTPRICE":3974,"TURNOVER":19.835,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3967,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":11,"OPENPRICE":3974,"ZD1_CHG":11,"SETTLEMENTPRICE":3967,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3956,"LOWESTPRICE":3960},{"OPENINTEREST":63,"HIGHESTPRICE":3960,"TURNOVER":114.428,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3946,"VOLUME":29,"OPENINTERESTCHG":25,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-9,"OPENPRICE":3941,"ZD1_CHG":-8,"SETTLEMENTPRICE":3945,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3954,"LOWESTPRICE":3921},{"OPENINTEREST":21,"HIGHESTPRICE":3906,"TURNOVER":15.603,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3896,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-15,"OPENPRICE":3906,"ZD1_CHG":-19,"SETTLEMENTPRICE":3900,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3915,"LOWESTPRICE":3896},{"OPENINTEREST":162192,"HIGHESTPRICE":"","TURNOVER":1247597.02,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":250991,"OPENINTERESTCHG":10965,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":95221,"HIGHESTPRICE":4310,"TURNOVER":1988324.783,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4295,"VOLUME":471871,"OPENINTERESTCHG":-13967,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":175,"OPENPRICE":4081,"ZD1_CHG":257,"SETTLEMENTPRICE":4213,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4038,"LOWESTPRICE":4081},{"OPENINTEREST":61959,"HIGHESTPRICE":4008,"TURNOVER":398792.28,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3978,"VOLUME":100814,"OPENINTERESTCHG":3154,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":117,"OPENPRICE":3860,"ZD1_CHG":140,"SETTLEMENTPRICE":3955,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3838,"LOWESTPRICE":3860},{"OPENINTEREST":273244,"HIGHESTPRICE":3843,"TURNOVER":1617366.788,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3825,"VOLUME":425577,"OPENINTERESTCHG":10615,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":97,"OPENPRICE":3749,"ZD1_CHG":122,"SETTLEMENTPRICE":3800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3703,"LOWESTPRICE":3741},{"OPENINTEREST":46923,"HIGHESTPRICE":3678,"TURNOVER":86182.412,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3670,"VOLUME":23628,"OPENINTERESTCHG":-432,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":81,"OPENPRICE":3605,"ZD1_CHG":104,"SETTLEMENTPRICE":3647,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3566,"LOWESTPRICE":3605},{"OPENINTEREST":86838,"HIGHESTPRICE":3553,"TURNOVER":223971.993,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3543,"VOLUME":63523,"OPENINTERESTCHG":7785,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":64,"OPENPRICE":3488,"ZD1_CHG":82,"SETTLEMENTPRICE":3525,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3461,"LOWESTPRICE":3488},{"OPENINTEREST":1293,"HIGHESTPRICE":3471,"TURNOVER":2021.104,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3458,"VOLUME":587,"OPENINTERESTCHG":-41,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":44,"OPENPRICE":3459,"ZD1_CHG":59,"SETTLEMENTPRICE":3443,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3399,"LOWESTPRICE":3396},{"OPENINTEREST":4632,"HIGHESTPRICE":3384,"TURNOVER":22788.788,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3374,"VOLUME":6784,"OPENINTERESTCHG":-135,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":37,"OPENPRICE":3357,"ZD1_CHG":52,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3330},{"OPENINTEREST":310,"HIGHESTPRICE":3325,"TURNOVER":287.887,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3318,"VOLUME":87,"OPENINTERESTCHG":-7,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":34,"OPENPRICE":3314,"ZD1_CHG":43,"SETTLEMENTPRICE":3309,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3275,"LOWESTPRICE":3284},{"OPENINTEREST":5232,"HIGHESTPRICE":3291,"TURNOVER":11803.584,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3284,"VOLUME":3605,"OPENINTERESTCHG":31,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":37,"OPENPRICE":3274,"ZD1_CHG":47,"SETTLEMENTPRICE":3274,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3237,"LOWESTPRICE":3250},{"OPENINTEREST":384,"HIGHESTPRICE":3255,"TURNOVER":369.707,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3243,"VOLUME":114,"OPENINTERESTCHG":-26,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":33,"OPENPRICE":3246,"ZD1_CHG":33,"SETTLEMENTPRICE":3243,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3210,"LOWESTPRICE":3180},{"OPENINTEREST":1127,"HIGHESTPRICE":3214,"TURNOVER":1316.141,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3205,"VOLUME":411,"OPENINTERESTCHG":20,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":30,"OPENPRICE":3208,"ZD1_CHG":33,"SETTLEMENTPRICE":3202,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3172,"LOWESTPRICE":3187},{"OPENINTEREST":338,"HIGHESTPRICE":3195,"TURNOVER":623.72,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3186,"VOLUME":196,"OPENINTERESTCHG":30,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":36,"OPENPRICE":3193,"ZD1_CHG":40,"SETTLEMENTPRICE":3182,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3146,"LOWESTPRICE":3174},{"OPENINTEREST":577501,"HIGHESTPRICE":"","TURNOVER":4353849.187,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1097197,"OPENINTERESTCHG":7027,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":94498,"HIGHESTPRICE":4548,"TURNOVER":503812.891,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4548,"VOLUME":111854,"OPENINTERESTCHG":-11982,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":88,"OPENPRICE":4440,"ZD1_CHG":132,"SETTLEMENTPRICE":4504,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4416,"LOWESTPRICE":4431},{"OPENINTEREST":316938,"HIGHESTPRICE":4396,"TURNOVER":1068920.304,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4394,"VOLUME":245172,"OPENINTERESTCHG":13779,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":76,"OPENPRICE":4310,"ZD1_CHG":111,"SETTLEMENTPRICE":4359,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4283,"LOWESTPRICE":4303},{"OPENINTEREST":101521,"HIGHESTPRICE":4160,"TURNOVER":114914.871,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4149,"VOLUME":27777,"OPENINTERESTCHG":3088,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":68,"OPENPRICE":4113,"ZD1_CHG":80,"SETTLEMENTPRICE":4137,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4069,"LOWESTPRICE":4097},{"OPENINTEREST":89484,"HIGHESTPRICE":3939,"TURNOVER":122163.133,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3915,"VOLUME":31205,"OPENINTERESTCHG":593,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":49,"OPENPRICE":3898,"ZD1_CHG":50,"SETTLEMENTPRICE":3914,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3865,"LOWESTPRICE":3890},{"OPENINTEREST":10077,"HIGHESTPRICE":3768,"TURNOVER":31175.792,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3737,"VOLUME":8324,"OPENINTERESTCHG":253,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":41,"OPENPRICE":3726,"ZD1_CHG":33,"SETTLEMENTPRICE":3745,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3704,"LOWESTPRICE":3724},{"OPENINTEREST":2393,"HIGHESTPRICE":3736,"TURNOVER":4742.809,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3704,"VOLUME":1277,"OPENINTERESTCHG":329,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":34,"OPENPRICE":3704,"ZD1_CHG":24,"SETTLEMENTPRICE":3714,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3680,"LOWESTPRICE":3697},{"OPENINTEREST":1461,"HIGHESTPRICE":3739,"TURNOVER":1338.437,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3704,"VOLUME":360,"OPENINTERESTCHG":261,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":41,"OPENPRICE":3685,"ZD1_CHG":28,"SETTLEMENTPRICE":3717,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3676,"LOWESTPRICE":3685},{"OPENINTEREST":221,"HIGHESTPRICE":3735,"TURNOVER":89.266,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3707,"VOLUME":24,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":47,"OPENPRICE":3716,"ZD1_CHG":35,"SETTLEMENTPRICE":3719,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3672,"LOWESTPRICE":3703},{"OPENINTEREST":252,"HIGHESTPRICE":3728,"TURNOVER":70.51,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3690,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":23,"OPENPRICE":3715,"ZD1_CHG":2,"SETTLEMENTPRICE":3711,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3688,"LOWESTPRICE":3690},{"OPENINTEREST":1364,"HIGHESTPRICE":3718,"TURNOVER":1263.359,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3709,"VOLUME":341,"OPENINTERESTCHG":62,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3717,"ZD1_CHG":22,"SETTLEMENTPRICE":3704,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3687,"LOWESTPRICE":3660},{"OPENINTEREST":9,"HIGHESTPRICE":3688,"TURNOVER":36.815,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3683,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":3681,"ZD1_CHG":31,"SETTLEMENTPRICE":3681,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3652,"LOWESTPRICE":3670},{"OPENINTEREST":4,"HIGHESTPRICE":3690,"TURNOVER":14.701,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3672,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":21,"OPENPRICE":3669,"ZD1_CHG":18,"SETTLEMENTPRICE":3675,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3654,"LOWESTPRICE":3669},{"OPENINTEREST":313,"HIGHESTPRICE":3609,"TURNOVER":46.756,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3602,"VOLUME":13,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3595,"ZD1_CHG":8,"SETTLEMENTPRICE":3596,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3594,"LOWESTPRICE":3586},{"OPENINTEREST":421,"HIGHESTPRICE":3503,"TURNOVER":52.429,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3495,"VOLUME":15,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3503,"ZD1_CHG":4,"SETTLEMENTPRICE":3495,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3491,"LOWESTPRICE":3488},{"OPENINTEREST":63,"HIGHESTPRICE":3516,"TURNOVER":10.515,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3504,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":3495,"ZD1_CHG":5,"SETTLEMENTPRICE":3505,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3499,"LOWESTPRICE":3495},{"OPENINTEREST":56,"HIGHESTPRICE":3532,"TURNOVER":7.046,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3514,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":3532,"ZD1_CHG":-1,"SETTLEMENTPRICE":3523,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3515,"LOWESTPRICE":3514},{"OPENINTEREST":619075,"HIGHESTPRICE":"","TURNOVER":1848659.634,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":426400,"OPENINTERESTCHG":6392,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20314,"HIGHESTPRICE":14725,"TURNOVER":353984.17,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14665,"VOLUME":48637,"OPENINTERESTCHG":-1969,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":240,"OPENPRICE":14495,"ZD1_CHG":350,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":14415},{"OPENINTEREST":114271,"HIGHESTPRICE":14735,"TURNOVER":1497121.215,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14680,"VOLUME":205512,"OPENINTERESTCHG":7819,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":235,"OPENPRICE":14465,"ZD1_CHG":350,"SETTLEMENTPRICE":14565,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14330,"LOWESTPRICE":14415},{"OPENINTEREST":30271,"HIGHESTPRICE":14615,"TURNOVER":118617.645,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14565,"VOLUME":16400,"OPENINTERESTCHG":2020,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":14395,"ZD1_CHG":320,"SETTLEMENTPRICE":14465,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14245,"LOWESTPRICE":14300},{"OPENINTEREST":655,"HIGHESTPRICE":14495,"TURNOVER":6474.6625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14475,"VOLUME":902,"OPENINTERESTCHG":15,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":155,"OPENPRICE":14235,"ZD1_CHG":275,"SETTLEMENTPRICE":14355,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14200,"LOWESTPRICE":14225},{"OPENINTEREST":7769,"HIGHESTPRICE":14460,"TURNOVER":52562.6625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14410,"VOLUME":7351,"OPENINTERESTCHG":79,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":190,"OPENPRICE":14175,"ZD1_CHG":300,"SETTLEMENTPRICE":14300,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14110,"LOWESTPRICE":14150},{"OPENINTEREST":38,"HIGHESTPRICE":14415,"TURNOVER":390.9375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":55,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":165,"OPENPRICE":14110,"ZD1_CHG":305,"SETTLEMENTPRICE":14215,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14050,"LOWESTPRICE":14110},{"OPENINTEREST":29,"HIGHESTPRICE":14275,"TURNOVER":148.465,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14255,"VOLUME":21,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":140,"OPENPRICE":14030,"ZD1_CHG":260,"SETTLEMENTPRICE":14135,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13995,"LOWESTPRICE":14030},{"OPENINTEREST":58,"HIGHESTPRICE":14195,"TURNOVER":119.6125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14195,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":135,"OPENPRICE":13965,"ZD1_CHG":260,"SETTLEMENTPRICE":14070,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13935,"LOWESTPRICE":13965},{"OPENINTEREST":308,"HIGHESTPRICE":14200,"TURNOVER":463.39,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14185,"VOLUME":66,"OPENINTERESTCHG":14,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":140,"OPENPRICE":13970,"ZD1_CHG":285,"SETTLEMENTPRICE":14040,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13900,"LOWESTPRICE":13935},{"OPENINTEREST":47,"HIGHESTPRICE":14205,"TURNOVER":204.23,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14160,"VOLUME":29,"OPENINTERESTCHG":18,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":180,"OPENPRICE":13965,"ZD1_CHG":260,"SETTLEMENTPRICE":14080,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13900,"LOWESTPRICE":13965},{"OPENINTEREST":12,"HIGHESTPRICE":14350,"TURNOVER":35.82,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14350,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":145,"OPENPRICE":14325,"ZD1_CHG":170,"SETTLEMENTPRICE":14325,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14180,"LOWESTPRICE":14300},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14235,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":170,"OPENPRICE":"","ZD1_CHG":170,"SETTLEMENTPRICE":14235,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14065,"LOWESTPRICE":""},{"OPENINTEREST":173772,"HIGHESTPRICE":"","TURNOVER":2030122.81,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":278995,"OPENINTERESTCHG":8002,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":31128,"HIGHESTPRICE":17280,"TURNOVER":631554.385,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17240,"VOLUME":36719,"OPENINTERESTCHG":-2874,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":140,"OPENPRICE":17045,"ZD1_CHG":185,"SETTLEMENTPRICE":17195,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17055,"LOWESTPRICE":17045},{"OPENINTEREST":333,"HIGHESTPRICE":17295,"TURNOVER":4528.2,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17260,"VOLUME":263,"OPENINTERESTCHG":28,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":17125,"ZD1_CHG":190,"SETTLEMENTPRICE":17215,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17070,"LOWESTPRICE":17125},{"OPENINTEREST":4558,"HIGHESTPRICE":17320,"TURNOVER":40132.24,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17285,"VOLUME":2327,"OPENINTERESTCHG":-312,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":170,"OPENPRICE":17135,"ZD1_CHG":210,"SETTLEMENTPRICE":17245,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17075,"LOWESTPRICE":17135},{"OPENINTEREST":133862,"HIGHESTPRICE":18260,"TURNOVER":3998728.48,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18215,"VOLUME":220127,"OPENINTERESTCHG":12157,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":170,"OPENPRICE":18035,"ZD1_CHG":220,"SETTLEMENTPRICE":18165,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17995,"LOWESTPRICE":18035},{"OPENINTEREST":125,"HIGHESTPRICE":18215,"TURNOVER":472.595,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18200,"VOLUME":26,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":195,"OPENPRICE":18055,"ZD1_CHG":220,"SETTLEMENTPRICE":18175,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17980,"LOWESTPRICE":18055},{"OPENINTEREST":44,"HIGHESTPRICE":18230,"TURNOVER":145.405,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18230,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":205,"OPENPRICE":18185,"ZD1_CHG":260,"SETTLEMENTPRICE":18175,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17970,"LOWESTPRICE":18115},{"OPENINTEREST":10534,"HIGHESTPRICE":18255,"TURNOVER":98562.855,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18210,"VOLUME":5427,"OPENINTERESTCHG":736,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":185,"OPENPRICE":18060,"ZD1_CHG":235,"SETTLEMENTPRICE":18160,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17975,"LOWESTPRICE":18030},{"OPENINTEREST":53,"HIGHESTPRICE":18220,"TURNOVER":526.675,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18190,"VOLUME":29,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":215,"OPENPRICE":18115,"ZD1_CHG":245,"SETTLEMENTPRICE":18160,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17945,"LOWESTPRICE":18085},{"OPENINTEREST":43,"HIGHESTPRICE":18200,"TURNOVER":489.63,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18170,"VOLUME":27,"OPENINTERESTCHG":6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":210,"OPENPRICE":18100,"ZD1_CHG":250,"SETTLEMENTPRICE":18130,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17920,"LOWESTPRICE":18090},{"OPENINTEREST":4,"HIGHESTPRICE":18200,"TURNOVER":199.435,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18200,"VOLUME":11,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":18135,"ZD1_CHG":230,"SETTLEMENTPRICE":18130,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":17970,"LOWESTPRICE":18035},{"OPENINTEREST":180684,"HIGHESTPRICE":"","TURNOVER":4775339.9,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":264964,"OPENINTERESTCHG":9749,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4749,"HIGHESTPRICE":15145,"TURNOVER":39620.835,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15105,"VOLUME":2633,"OPENINTERESTCHG":-562,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":14935,"ZD1_CHG":225,"SETTLEMENTPRICE":15045,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14880,"LOWESTPRICE":14925},{"OPENINTEREST":54705,"HIGHESTPRICE":15230,"TURNOVER":990544.06,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15165,"VOLUME":65538,"OPENINTERESTCHG":2324,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":15010,"ZD1_CHG":205,"SETTLEMENTPRICE":15110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14960,"LOWESTPRICE":14985},{"OPENINTEREST":32668,"HIGHESTPRICE":15425,"TURNOVER":459727.345,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15375,"VOLUME":30002,"OPENINTERESTCHG":1669,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":15195,"ZD1_CHG":220,"SETTLEMENTPRICE":15320,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15155,"LOWESTPRICE":15190},{"OPENINTEREST":22110,"HIGHESTPRICE":15400,"TURNOVER":155895.21,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15350,"VOLUME":10188,"OPENINTERESTCHG":1288,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":175,"OPENPRICE":15160,"ZD1_CHG":225,"SETTLEMENTPRICE":15300,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15125,"LOWESTPRICE":15150},{"OPENINTEREST":23668,"HIGHESTPRICE":15385,"TURNOVER":80662.52,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15325,"VOLUME":5273,"OPENINTERESTCHG":712,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":170,"OPENPRICE":15095,"ZD1_CHG":200,"SETTLEMENTPRICE":15295,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15125,"LOWESTPRICE":15095},{"OPENINTEREST":34,"HIGHESTPRICE":15335,"TURNOVER":413.57,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15280,"VOLUME":27,"OPENINTERESTCHG":17,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":210,"OPENPRICE":15330,"ZD1_CHG":175,"SETTLEMENTPRICE":15315,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15105,"LOWESTPRICE":15260},{"OPENINTEREST":15,"HIGHESTPRICE":15290,"TURNOVER":30.58,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15290,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":15290,"ZD1_CHG":145,"SETTLEMENTPRICE":15290,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15145,"LOWESTPRICE":15290},{"OPENINTEREST":15,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15335,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":"","ZD1_CHG":155,"SETTLEMENTPRICE":15335,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15180,"LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":15420,"TURNOVER":77.01,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15420,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":15390,"ZD1_CHG":180,"SETTLEMENTPRICE":15400,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15240,"LOWESTPRICE":15390},{"OPENINTEREST":23,"HIGHESTPRICE":15385,"TURNOVER":76.73,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15355,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":15310,"ZD1_CHG":170,"SETTLEMENTPRICE":15345,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15185,"LOWESTPRICE":15310},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15355,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":215,"OPENPRICE":"","ZD1_CHG":215,"SETTLEMENTPRICE":15355,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15140,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15350,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":"","ZD1_CHG":155,"SETTLEMENTPRICE":15350,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15195,"LOWESTPRICE":""},{"OPENINTEREST":138021,"HIGHESTPRICE":"","TURNOVER":1727047.86,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":113673,"OPENINTERESTCHG":5449,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":62355,"HIGHESTPRICE":4732,"TURNOVER":187201.4,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4698,"VOLUME":39820,"OPENINTERESTCHG":-6023,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-4,"OPENPRICE":4706,"ZD1_CHG":-6,"SETTLEMENTPRICE":4700,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4704,"LOWESTPRICE":4662},{"OPENINTEREST":245,"HIGHESTPRICE":4736,"TURNOVER":429.516,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4718,"VOLUME":91,"OPENINTERESTCHG":-24,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4736,"ZD1_CHG":2,"SETTLEMENTPRICE":4718,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4716,"LOWESTPRICE":4682},{"OPENINTEREST":279461,"HIGHESTPRICE":4750,"TURNOVER":1438694.32,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4718,"VOLUME":305036,"OPENINTERESTCHG":-871,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4722,"ZD1_CHG":-4,"SETTLEMENTPRICE":4716,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4722,"LOWESTPRICE":4676},{"OPENINTEREST":3083,"HIGHESTPRICE":4756,"TURNOVER":3700.78,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4720,"VOLUME":783,"OPENINTERESTCHG":-110,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4752,"ZD1_CHG":-14,"SETTLEMENTPRICE":4726,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4734,"LOWESTPRICE":4690},{"OPENINTEREST":106093,"HIGHESTPRICE":4928,"TURNOVER":207155.32,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4888,"VOLUME":42312,"OPENINTERESTCHG":1980,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4908,"ZD1_CHG":-22,"SETTLEMENTPRICE":4894,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4910,"LOWESTPRICE":4860},{"OPENINTEREST":54,"HIGHESTPRICE":4924,"TURNOVER":24.512,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4910,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4924,"ZD1_CHG":-12,"SETTLEMENTPRICE":4902,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4922,"LOWESTPRICE":4874},{"OPENINTEREST":2828,"HIGHESTPRICE":4946,"TURNOVER":2809.492,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4910,"VOLUME":572,"OPENINTERESTCHG":99,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4946,"ZD1_CHG":-20,"SETTLEMENTPRICE":4910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4930,"LOWESTPRICE":4886},{"OPENINTEREST":179,"HIGHESTPRICE":4958,"TURNOVER":29.62,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4904,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4958,"ZD1_CHG":-38,"SETTLEMENTPRICE":4936,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4942,"LOWESTPRICE":4904},{"OPENINTEREST":7324,"HIGHESTPRICE":4972,"TURNOVER":11867.274,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4932,"VOLUME":2404,"OPENINTERESTCHG":423,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4950,"ZD1_CHG":-20,"SETTLEMENTPRICE":4936,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4952,"LOWESTPRICE":4900},{"OPENINTEREST":92,"HIGHESTPRICE":4960,"TURNOVER":44.506,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4926,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4956,"ZD1_CHG":-44,"SETTLEMENTPRICE":4944,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4970,"LOWESTPRICE":4926},{"OPENINTEREST":320,"HIGHESTPRICE":4982,"TURNOVER":94.09,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4934,"VOLUME":19,"OPENINTERESTCHG":8,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4982,"ZD1_CHG":-38,"SETTLEMENTPRICE":4952,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4972,"LOWESTPRICE":4930},{"OPENINTEREST":1,"HIGHESTPRICE":4976,"TURNOVER":4.976,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4976,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4976,"ZD1_CHG":8,"SETTLEMENTPRICE":4976,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4968,"LOWESTPRICE":4976},{"OPENINTEREST":462035,"HIGHESTPRICE":"","TURNOVER":1852055.806,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":391058,"OPENINTERESTCHG":-4511,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5017,"HIGHESTPRICE":3900,"TURNOVER":28152.496,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3878,"VOLUME":1809,"OPENINTERESTCHG":-179,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3894,"ZD1_CHG":-10,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3888,"LOWESTPRICE":3874},{"OPENINTEREST":19046,"HIGHESTPRICE":3906,"TURNOVER":87076.304,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":5591,"OPENINTERESTCHG":-328,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-8,"OPENPRICE":3904,"ZD1_CHG":-20,"SETTLEMENTPRICE":3892,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3900,"LOWESTPRICE":3876},{"OPENINTEREST":493,"HIGHESTPRICE":3918,"TURNOVER":80423.048,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3894,"VOLUME":5148,"OPENINTERESTCHG":52,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3914,"ZD1_CHG":-20,"SETTLEMENTPRICE":3904,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3914,"LOWESTPRICE":3890},{"OPENINTEREST":94,"HIGHESTPRICE":3930,"TURNOVER":188.336,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3912,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3922,"ZD1_CHG":-10,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":3912},{"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":24673,"HIGHESTPRICE":"","TURNOVER":195840.184,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12560,"OPENINTERESTCHG":-455,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3601,"HIGHESTPRICE":3120,"TURNOVER":2535.05,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3112,"VOLUME":163,"OPENINTERESTCHG":-143,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-1,"OPENPRICE":3111,"ZD1_CHG":1,"SETTLEMENTPRICE":3110,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3111,"LOWESTPRICE":3103},{"OPENINTEREST":11120,"HIGHESTPRICE":2315,"TURNOVER":16963.0975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2295,"VOLUME":1476,"OPENINTERESTCHG":-282,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":38,"OPENPRICE":2309.5,"ZD1_CHG":34.5,"SETTLEMENTPRICE":2298.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2260.5,"LOWESTPRICE":2278},{"OPENINTEREST":25003,"HIGHESTPRICE":1778,"TURNOVER":144875.235,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1750,"VOLUME":16630,"OPENINTERESTCHG":439,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-13,"OPENPRICE":1760,"ZD1_CHG":-5,"SETTLEMENTPRICE":1742,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1755,"LOWESTPRICE":1705},{"OPENINTEREST":401,"HIGHESTPRICE":1934.5,"TURNOVER":2026.4525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1925,"VOLUME":212,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-3.5,"OPENPRICE":1927.5,"ZD1_CHG":10,"SETTLEMENTPRICE":1911.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1915,"LOWESTPRICE":1882},{"OPENINTEREST":2266,"HIGHESTPRICE":2208.5,"TURNOVER":5559.8125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2196,"VOLUME":508,"OPENINTERESTCHG":83,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":28,"OPENPRICE":2196.5,"ZD1_CHG":35.5,"SETTLEMENTPRICE":2188.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2160.5,"LOWESTPRICE":2161},{"OPENINTEREST":270,"HIGHESTPRICE":2294,"TURNOVER":661.47,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2283,"VOLUME":58,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":35,"OPENPRICE":2279.5,"ZD1_CHG":37.5,"SETTLEMENTPRICE":2280.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2245.5,"LOWESTPRICE":2268.5},{"OPENINTEREST":849,"HIGHESTPRICE":1597,"TURNOVER":705.075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1577,"VOLUME":89,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":16,"OPENPRICE":1585.5,"ZD1_CHG":9,"SETTLEMENTPRICE":1584,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1568,"LOWESTPRICE":1574.5},{"OPENINTEREST":221,"HIGHESTPRICE":1816.5,"TURNOVER":195.15,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1807.5,"VOLUME":22,"OPENINTERESTCHG":7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-41.5,"OPENPRICE":1702,"ZD1_CHG":-8,"SETTLEMENTPRICE":1774,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1815.5,"LOWESTPRICE":1702},{"OPENINTEREST":43731,"HIGHESTPRICE":"","TURNOVER":173521.3425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19158,"OPENINTERESTCHG":108,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11224950,"HIGHESTPRICE":"","TURNOVER":127514240.2575,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7890785,"OPENINTERESTCHG":-25688,"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":"152","o_code":"0000","update_date":"20260819 15:27:53","o_curmetalindex":[{"PRECLOSEPRICE":5499.81,"HIGHESTPRICE":5493.59,"LASTPRICE":5443.67,"SETTLEMENTPRICE":5451.44,"CLOSEPRICE":5443.67,"TRADINGDAY":"20260819","UPDOWN1":-53.95,"LOWESTPRICE":5429.07,"UPDOWN2":-46.18,"AVGPRICE":5452.18,"OPENPRICE":5491.07,"UPDOWN":-56.14}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":107770,"TURNOVER":1146.481983,"PRODUCTGROUPID":"cu","YEARVOLUME":4287.7669,"YEARTURNOVER":220146.769377,"VOLUME":214757,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":105080,"AVGPRICE":106770.162},{"HIGHESTPRICE":96000,"TURNOVER":61.444351,"PRODUCTGROUPID":"bc","YEARVOLUME":145.359,"YEARTURNOVER":6668.675552,"VOLUME":12928,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":94320,"AVGPRICE":95056.236},{"HIGHESTPRICE":23900,"TURNOVER":436.09377,"PRODUCTGROUPID":"al","YEARVOLUME":8376.3466,"YEARTURNOVER":101631.81365875,"VOLUME":367560,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23540,"AVGPRICE":23729.12},{"HIGHESTPRICE":25710,"TURNOVER":365.51123675,"PRODUCTGROUPID":"zn","YEARVOLUME":3244.8493,"YEARTURNOVER":39910.89656175,"VOLUME":287720,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25150,"AVGPRICE":25407.426},{"HIGHESTPRICE":16135,"TURNOVER":77.26760125,"PRODUCTGROUPID":"pb","YEARVOLUME":1401.3707,"YEARTURNOVER":11538.650238,"VOLUME":96949,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15850,"AVGPRICE":15939.845},{"HIGHESTPRICE":131200,"TURNOVER":319.2575967,"PRODUCTGROUPID":"ni","YEARVOLUME":8806.0188,"YEARTURNOVER":122726.5363294,"VOLUME":249049,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":126930,"AVGPRICE":128190.676},{"HIGHESTPRICE":426000,"TURNOVER":943.6793091,"PRODUCTGROUPID":"sn","YEARVOLUME":5589.2978,"YEARTURNOVER":224658.4465757,"VOLUME":224413,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":416490,"AVGPRICE":420510.09},{"HIGHESTPRICE":2848,"TURNOVER":92.9023744,"PRODUCTGROUPID":"ao","YEARVOLUME":7607.6933,"YEARTURNOVER":42967.4673814,"VOLUME":173376,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2664,"AVGPRICE":2679.217},{"HIGHESTPRICE":23125,"TURNOVER":33.1436535,"PRODUCTGROUPID":"ad","YEARVOLUME":194.8267,"YEARTURNOVER":4504.221063,"VOLUME":14435,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22855,"AVGPRICE":22960.619},{"HIGHESTPRICE":968.62,"TURNOVER":3402.2010662,"PRODUCTGROUPID":"au","YEARVOLUME":5523.2018,"YEARTURNOVER":564323.8099452,"VOLUME":358272,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":939.5,"AVGPRICE":949.614},{"HIGHESTPRICE":16105,"TURNOVER":2519.42176305,"PRODUCTGROUPID":"ag","YEARVOLUME":20479.5759,"YEARTURNOVER":586021.2950835,"VOLUME":1074200,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15300,"AVGPRICE":15635.957},{"HIGHESTPRICE":3140,"TURNOVER":347.7246966,"PRODUCTGROUPID":"rb","YEARVOLUME":13517.4695,"YEARTURNOVER":42213.5719633,"VOLUME":1143720,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2984,"AVGPRICE":3040.296},{"HIGHESTPRICE":3450,"TURNOVER":0.0069333,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3681,"YEARTURNOVER":4.6062134,"VOLUME":21,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3261,"AVGPRICE":3301.571},{"HIGHESTPRICE":3330,"TURNOVER":169.7450383,"PRODUCTGROUPID":"hc","YEARVOLUME":7567.1201,"YEARTURNOVER":25116.1021564,"VOLUME":515364,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3255,"AVGPRICE":3293.692},{"HIGHESTPRICE":14410,"TURNOVER":105.46591425,"PRODUCTGROUPID":"ss","YEARVOLUME":4430.3264,"YEARTURNOVER":32226.782019,"VOLUME":147681,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14210,"AVGPRICE":14282.936},{"HIGHESTPRICE":613.8,"TURNOVER":910.673364,"PRODUCTGROUPID":"sc","YEARVOLUME":2360.6812,"YEARTURNOVER":135927.083315,"VOLUME":155344,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":507,"AVGPRICE":586.23},{"HIGHESTPRICE":5549,"TURNOVER":124.759702,"PRODUCTGROUPID":"lu","YEARVOLUME":2302.524,"YEARTURNOVER":9771.195032,"VOLUME":250991,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3896,"AVGPRICE":4970.684},{"HIGHESTPRICE":4310,"TURNOVER":435.3849187,"PRODUCTGROUPID":"fu","YEARVOLUME":14399.4729,"YEARTURNOVER":51132.5431161,"VOLUME":1097197,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3174,"AVGPRICE":3968.156},{"HIGHESTPRICE":4548,"TURNOVER":184.8659634,"PRODUCTGROUPID":"bu","YEARVOLUME":9692.142,"YEARTURNOVER":39285.4997546,"VOLUME":426400,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3488,"AVGPRICE":4335.506},{"HIGHESTPRICE":14735,"TURNOVER":203.012281,"PRODUCTGROUPID":"br","YEARVOLUME":5778.2927,"YEARTURNOVER":42459.97182075,"VOLUME":278995,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13935,"AVGPRICE":14553.112},{"HIGHESTPRICE":18260,"TURNOVER":477.53399,"PRODUCTGROUPID":"ru","YEARVOLUME":5158.8377,"YEARTURNOVER":87666.102433,"VOLUME":264964,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17045,"AVGPRICE":18022.599},{"HIGHESTPRICE":15425,"TURNOVER":172.704786,"PRODUCTGROUPID":"nr","YEARVOLUME":1867.6465,"YEARTURNOVER":26772.1583585,"VOLUME":113673,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14925,"AVGPRICE":15193.123},{"HIGHESTPRICE":4982,"TURNOVER":185.2055806,"PRODUCTGROUPID":"sp","YEARVOLUME":4837.6932,"YEARTURNOVER":24352.3278376,"VOLUME":391058,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4662,"AVGPRICE":4736.013},{"HIGHESTPRICE":3930,"TURNOVER":19.5840184,"PRODUCTGROUPID":"op","YEARVOLUME":89.8549,"YEARTURNOVER":1448.0870544,"VOLUME":12560,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3874,"AVGPRICE":3898.093},{"HIGHESTPRICE":3120,"TURNOVER":17.35213425,"PRODUCTGROUPID":"ec","YEARVOLUME":541.1489,"YEARTURNOVER":5561.12789015,"VOLUME":19158,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1574.5,"AVGPRICE":1811.477},{"HIGHESTPRICE":"","TURNOVER":12751.42402575,"PRODUCTGROUPID":"","YEARVOLUME":138200.8849,"YEARTURNOVER":2449035.7407299,"VOLUME":7890785,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8216","o_trade_day":"8224","report_date":"20260819"}