{"o_IMChangeDate":"20150813","showlength":"1","o_day":"21","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":150334,"HIGHESTPRICE":107900,"TURNOVER":3931125.23,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107750,"VOLUME":73275,"OPENINTERESTCHG":-12565,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":110,"OPENPRICE":106660,"ZD1_CHG":570,"SETTLEMENTPRICE":107290,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":107180,"LOWESTPRICE":106550},{"OPENINTEREST":176878,"HIGHESTPRICE":107670,"TURNOVER":3553555.345,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107520,"VOLUME":66412,"OPENINTERESTCHG":7165,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":150,"OPENPRICE":106190,"ZD1_CHG":660,"SETTLEMENTPRICE":107010,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":106860,"LOWESTPRICE":106150},{"OPENINTEREST":59514,"HIGHESTPRICE":107450,"TURNOVER":796006.565,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107280,"VOLUME":14899,"OPENINTERESTCHG":1054,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":200,"OPENPRICE":106050,"ZD1_CHG":630,"SETTLEMENTPRICE":106850,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":106650,"LOWESTPRICE":105930},{"OPENINTEREST":66652,"HIGHESTPRICE":107260,"TURNOVER":396797.2,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":107130,"VOLUME":7447,"OPENINTERESTCHG":486,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":110,"OPENPRICE":106040,"ZD1_CHG":680,"SETTLEMENTPRICE":106560,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":106450,"LOWESTPRICE":105800},{"OPENINTEREST":30873,"HIGHESTPRICE":107080,"TURNOVER":156737.05,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106950,"VOLUME":2945,"OPENINTERESTCHG":326,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":105900,"ZD1_CHG":670,"SETTLEMENTPRICE":106440,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":106280,"LOWESTPRICE":105600},{"OPENINTEREST":14421,"HIGHESTPRICE":106890,"TURNOVER":32901.09,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106760,"VOLUME":620,"OPENINTERESTCHG":-12,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":10,"OPENPRICE":105900,"ZD1_CHG":640,"SETTLEMENTPRICE":106130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":106120,"LOWESTPRICE":105430},{"OPENINTEREST":19400,"HIGHESTPRICE":106770,"TURNOVER":80035.8,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106680,"VOLUME":1513,"OPENINTERESTCHG":168,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-220,"OPENPRICE":105700,"ZD1_CHG":670,"SETTLEMENTPRICE":105790,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":106010,"LOWESTPRICE":105340},{"OPENINTEREST":9516,"HIGHESTPRICE":106780,"TURNOVER":43744.88,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106650,"VOLUME":826,"OPENINTERESTCHG":22,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-20,"OPENPRICE":105730,"ZD1_CHG":720,"SETTLEMENTPRICE":105910,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":105930,"LOWESTPRICE":105320},{"OPENINTEREST":5487,"HIGHESTPRICE":106720,"TURNOVER":15858.855,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106570,"VOLUME":300,"OPENINTERESTCHG":49,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-200,"OPENPRICE":105600,"ZD1_CHG":650,"SETTLEMENTPRICE":105720,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":105920,"LOWESTPRICE":105260},{"OPENINTEREST":4769,"HIGHESTPRICE":106630,"TURNOVER":14520.23,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106560,"VOLUME":274,"OPENINTERESTCHG":-32,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":150,"OPENPRICE":105400,"ZD1_CHG":730,"SETTLEMENTPRICE":105980,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":105830,"LOWESTPRICE":105280},{"OPENINTEREST":2750,"HIGHESTPRICE":106640,"TURNOVER":26974.77,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106520,"VOLUME":510,"OPENINTERESTCHG":262,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":105590,"ZD1_CHG":680,"SETTLEMENTPRICE":105780,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":105840,"LOWESTPRICE":105250},{"OPENINTEREST":1050,"HIGHESTPRICE":106630,"TURNOVER":26265.09,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106460,"VOLUME":497,"OPENINTERESTCHG":181,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-150,"OPENPRICE":105300,"ZD1_CHG":620,"SETTLEMENTPRICE":105690,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":105840,"LOWESTPRICE":105090},{"OPENINTEREST":541644,"HIGHESTPRICE":"","TURNOVER":9074522.105,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":169518,"OPENINTERESTCHG":-2896,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10988,"HIGHESTPRICE":98000,"TURNOVER":360901.15,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":96020,"VOLUME":7559,"OPENINTERESTCHG":-669,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":160,"OPENPRICE":94860,"ZD1_CHG":700,"SETTLEMENTPRICE":95480,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":95320,"LOWESTPRICE":94780},{"OPENINTEREST":7670,"HIGHESTPRICE":95930,"TURNOVER":85076.055,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95720,"VOLUME":1784,"OPENINTERESTCHG":332,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":210,"OPENPRICE":94720,"ZD1_CHG":560,"SETTLEMENTPRICE":95370,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":95160,"LOWESTPRICE":94520},{"OPENINTEREST":313,"HIGHESTPRICE":95470,"TURNOVER":5831.47,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95310,"VOLUME":123,"OPENINTERESTCHG":47,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-100,"OPENPRICE":94460,"ZD1_CHG":390,"SETTLEMENTPRICE":94820,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":94920,"LOWESTPRICE":94240},{"OPENINTEREST":139,"HIGHESTPRICE":95100,"TURNOVER":2892.215,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":95100,"VOLUME":61,"OPENINTERESTCHG":19,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":130,"OPENPRICE":94790,"ZD1_CHG":410,"SETTLEMENTPRICE":94820,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":94690,"LOWESTPRICE":94740},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94700,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":94700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":94700,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":95000,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":95000,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95000,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95000,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":95200,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95200,"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":19118,"HIGHESTPRICE":"","TURNOVER":454700.89,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9527,"OPENINTERESTCHG":-271,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":116527,"HIGHESTPRICE":23750,"TURNOVER":713952.705,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23695,"VOLUME":60450,"OPENINTERESTCHG":-11891,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":5,"OPENPRICE":23500,"ZD1_CHG":80,"SETTLEMENTPRICE":23620,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23615,"LOWESTPRICE":23470},{"OPENINTEREST":267438,"HIGHESTPRICE":23760,"TURNOVER":2070167.0825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23710,"VOLUME":175287,"OPENINTERESTCHG":-2599,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":23500,"ZD1_CHG":80,"SETTLEMENTPRICE":23620,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23630,"LOWESTPRICE":23465},{"OPENINTEREST":93788,"HIGHESTPRICE":23760,"TURNOVER":396360.355,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23710,"VOLUME":33566,"OPENINTERESTCHG":1356,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":23520,"ZD1_CHG":80,"SETTLEMENTPRICE":23615,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23630,"LOWESTPRICE":23465},{"OPENINTEREST":60741,"HIGHESTPRICE":23730,"TURNOVER":128856.0875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23680,"VOLUME":10921,"OPENINTERESTCHG":1270,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23520,"ZD1_CHG":65,"SETTLEMENTPRICE":23595,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23615,"LOWESTPRICE":23445},{"OPENINTEREST":36346,"HIGHESTPRICE":23710,"TURNOVER":101243.49,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23660,"VOLUME":8578,"OPENINTERESTCHG":-394,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":23455,"ZD1_CHG":65,"SETTLEMENTPRICE":23605,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23595,"LOWESTPRICE":23430},{"OPENINTEREST":12337,"HIGHESTPRICE":23700,"TURNOVER":46930.5875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23670,"VOLUME":3979,"OPENINTERESTCHG":1901,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":0,"OPENPRICE":23455,"ZD1_CHG":85,"SETTLEMENTPRICE":23585,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23585,"LOWESTPRICE":23430},{"OPENINTEREST":9188,"HIGHESTPRICE":23715,"TURNOVER":11965.745,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23685,"VOLUME":1015,"OPENINTERESTCHG":-25,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":23460,"ZD1_CHG":95,"SETTLEMENTPRICE":23575,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23590,"LOWESTPRICE":23400},{"OPENINTEREST":6956,"HIGHESTPRICE":23715,"TURNOVER":6760.195,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23655,"VOLUME":573,"OPENINTERESTCHG":85,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":23470,"ZD1_CHG":50,"SETTLEMENTPRICE":23595,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23605,"LOWESTPRICE":23450},{"OPENINTEREST":3211,"HIGHESTPRICE":23720,"TURNOVER":4593.61,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23670,"VOLUME":389,"OPENINTERESTCHG":105,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":23570,"ZD1_CHG":40,"SETTLEMENTPRICE":23615,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23630,"LOWESTPRICE":23460},{"OPENINTEREST":1692,"HIGHESTPRICE":23730,"TURNOVER":3981.5475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23695,"VOLUME":338,"OPENINTERESTCHG":114,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":23515,"ZD1_CHG":75,"SETTLEMENTPRICE":23555,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23620,"LOWESTPRICE":23470},{"OPENINTEREST":447,"HIGHESTPRICE":23775,"TURNOVER":1190.865,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23685,"VOLUME":101,"OPENINTERESTCHG":13,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-50,"OPENPRICE":23520,"ZD1_CHG":55,"SETTLEMENTPRICE":23580,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23630,"LOWESTPRICE":23455},{"OPENINTEREST":22,"HIGHESTPRICE":23700,"TURNOVER":117.9225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23680,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23520,"ZD1_CHG":80,"SETTLEMENTPRICE":23580,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23600,"LOWESTPRICE":23510},{"OPENINTEREST":608693,"HIGHESTPRICE":"","TURNOVER":3486120.1925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":295207,"OPENINTERESTCHG":-10065,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":51363,"HIGHESTPRICE":25750,"TURNOVER":499290.47,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25655,"VOLUME":39004,"OPENINTERESTCHG":-1700,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":255,"OPENPRICE":25400,"ZD1_CHG":310,"SETTLEMENTPRICE":25600,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":25345,"LOWESTPRICE":25400},{"OPENINTEREST":138692,"HIGHESTPRICE":25805,"TURNOVER":2077157.375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25710,"VOLUME":162037,"OPENINTERESTCHG":431,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":245,"OPENPRICE":25480,"ZD1_CHG":320,"SETTLEMENTPRICE":25635,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":25390,"LOWESTPRICE":25425},{"OPENINTEREST":43029,"HIGHESTPRICE":25845,"TURNOVER":421049,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25745,"VOLUME":32782,"OPENINTERESTCHG":4560,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":265,"OPENPRICE":25470,"ZD1_CHG":325,"SETTLEMENTPRICE":25685,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25420,"LOWESTPRICE":25470},{"OPENINTEREST":14616,"HIGHESTPRICE":25840,"TURNOVER":129458.69,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25760,"VOLUME":10087,"OPENINTERESTCHG":1672,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":255,"OPENPRICE":25455,"ZD1_CHG":350,"SETTLEMENTPRICE":25665,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":25410,"LOWESTPRICE":25455},{"OPENINTEREST":2992,"HIGHESTPRICE":25815,"TURNOVER":23822.1075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25745,"VOLUME":1860,"OPENINTERESTCHG":658,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":235,"OPENPRICE":25505,"ZD1_CHG":365,"SETTLEMENTPRICE":25615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":25380,"LOWESTPRICE":25480},{"OPENINTEREST":1028,"HIGHESTPRICE":25765,"TURNOVER":1996.4725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25690,"VOLUME":156,"OPENINTERESTCHG":47,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":240,"OPENPRICE":25505,"ZD1_CHG":335,"SETTLEMENTPRICE":25595,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":25355,"LOWESTPRICE":25460},{"OPENINTEREST":850,"HIGHESTPRICE":25750,"TURNOVER":729.8575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25695,"VOLUME":57,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":265,"OPENPRICE":25540,"ZD1_CHG":355,"SETTLEMENTPRICE":25605,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":25340,"LOWESTPRICE":25465},{"OPENINTEREST":306,"HIGHESTPRICE":25760,"TURNOVER":397.465,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25715,"VOLUME":31,"OPENINTERESTCHG":10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":315,"OPENPRICE":25525,"ZD1_CHG":390,"SETTLEMENTPRICE":25640,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":25325,"LOWESTPRICE":25450},{"OPENINTEREST":169,"HIGHESTPRICE":25735,"TURNOVER":409.6625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25710,"VOLUME":32,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":255,"OPENPRICE":25500,"ZD1_CHG":365,"SETTLEMENTPRICE":25600,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":25345,"LOWESTPRICE":25435},{"OPENINTEREST":88,"HIGHESTPRICE":25715,"TURNOVER":217.9975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25680,"VOLUME":17,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":330,"OPENPRICE":25500,"ZD1_CHG":365,"SETTLEMENTPRICE":25645,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":25315,"LOWESTPRICE":25500},{"OPENINTEREST":89,"HIGHESTPRICE":25720,"TURNOVER":589.2875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25690,"VOLUME":46,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":315,"OPENPRICE":25455,"ZD1_CHG":385,"SETTLEMENTPRICE":25620,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":25305,"LOWESTPRICE":25410},{"OPENINTEREST":9,"HIGHESTPRICE":25745,"TURNOVER":307.76,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":25745,"VOLUME":24,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":365,"OPENPRICE":25535,"ZD1_CHG":465,"SETTLEMENTPRICE":25645,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":25280,"LOWESTPRICE":25535},{"OPENINTEREST":253231,"HIGHESTPRICE":"","TURNOVER":3155426.145,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":246133,"OPENINTERESTCHG":5695,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":17158,"HIGHESTPRICE":16135,"TURNOVER":200677.655,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":24970,"OPENINTERESTCHG":-5706,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":145,"OPENPRICE":15880,"ZD1_CHG":175,"SETTLEMENTPRICE":16070,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15925,"LOWESTPRICE":15880},{"OPENINTEREST":77248,"HIGHESTPRICE":16160,"TURNOVER":699565.6675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16130,"VOLUME":86983,"OPENINTERESTCHG":-2334,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":145,"OPENPRICE":15930,"ZD1_CHG":190,"SETTLEMENTPRICE":16085,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15940,"LOWESTPRICE":15910},{"OPENINTEREST":18485,"HIGHESTPRICE":16175,"TURNOVER":89815.6175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16145,"VOLUME":11144,"OPENINTERESTCHG":2564,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":135,"OPENPRICE":15990,"ZD1_CHG":165,"SETTLEMENTPRICE":16115,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":15930},{"OPENINTEREST":2037,"HIGHESTPRICE":16210,"TURNOVER":14503.2575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":1795,"OPENINTERESTCHG":853,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":130,"OPENPRICE":16000,"ZD1_CHG":160,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16025,"LOWESTPRICE":16000},{"OPENINTEREST":502,"HIGHESTPRICE":16220,"TURNOVER":598.465,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16190,"VOLUME":74,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":130,"OPENPRICE":16115,"ZD1_CHG":150,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":16085},{"OPENINTEREST":54,"HIGHESTPRICE":16220,"TURNOVER":64.7625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16220,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":135,"OPENPRICE":16110,"ZD1_CHG":165,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":16110},{"OPENINTEREST":28,"HIGHESTPRICE":16220,"TURNOVER":48.5975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16220,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":16175,"ZD1_CHG":115,"SETTLEMENTPRICE":16195,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16105,"LOWESTPRICE":16175},{"OPENINTEREST":54,"HIGHESTPRICE":16220,"TURNOVER":129.3725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16220,"VOLUME":16,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":16095,"ZD1_CHG":125,"SETTLEMENTPRICE":16170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16095,"LOWESTPRICE":16090},{"OPENINTEREST":108,"HIGHESTPRICE":16230,"TURNOVER":234.6975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":29,"OPENINTERESTCHG":-23,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":160,"OPENPRICE":16100,"ZD1_CHG":200,"SETTLEMENTPRICE":16185,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16025,"LOWESTPRICE":16095},{"OPENINTEREST":104,"HIGHESTPRICE":16245,"TURNOVER":80.9925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16245,"VOLUME":10,"OPENINTERESTCHG":-6,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":140,"OPENPRICE":16175,"ZD1_CHG":190,"SETTLEMENTPRICE":16195,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":16175},{"OPENINTEREST":30,"HIGHESTPRICE":16225,"TURNOVER":24.2875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16225,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":110,"OPENPRICE":16135,"ZD1_CHG":145,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":16135},{"OPENINTEREST":1,"HIGHESTPRICE":16245,"TURNOVER":8.1225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16245,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":200,"OPENPRICE":16245,"ZD1_CHG":200,"SETTLEMENTPRICE":16245,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16045,"LOWESTPRICE":16245},{"OPENINTEREST":115809,"HIGHESTPRICE":"","TURNOVER":1005751.495,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":125039,"OPENINTERESTCHG":-4651,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":91631,"HIGHESTPRICE":129380,"TURNOVER":1545885.185,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128940,"VOLUME":120313,"OPENINTERESTCHG":-8390,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1250,"OPENPRICE":127950,"ZD1_CHG":-790,"SETTLEMENTPRICE":128480,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":129730,"LOWESTPRICE":127780},{"OPENINTEREST":115469,"HIGHESTPRICE":129630,"TURNOVER":1235389.535,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129200,"VOLUME":95926,"OPENINTERESTCHG":2195,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1120,"OPENPRICE":128880,"ZD1_CHG":-700,"SETTLEMENTPRICE":128780,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":129900,"LOWESTPRICE":128070},{"OPENINTEREST":56594,"HIGHESTPRICE":129910,"TURNOVER":279287.02,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129530,"VOLUME":21631,"OPENINTERESTCHG":3257,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1000,"OPENPRICE":129160,"ZD1_CHG":-580,"SETTLEMENTPRICE":129110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":130110,"LOWESTPRICE":128360},{"OPENINTEREST":30547,"HIGHESTPRICE":130200,"TURNOVER":108369.841,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129850,"VOLUME":8365,"OPENINTERESTCHG":2854,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-790,"OPENPRICE":129350,"ZD1_CHG":-490,"SETTLEMENTPRICE":129550,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":130340,"LOWESTPRICE":128650},{"OPENINTEREST":12205,"HIGHESTPRICE":130410,"TURNOVER":65926.723,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130080,"VOLUME":5082,"OPENINTERESTCHG":875,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-890,"OPENPRICE":129500,"ZD1_CHG":-530,"SETTLEMENTPRICE":129720,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":130610,"LOWESTPRICE":128950},{"OPENINTEREST":1714,"HIGHESTPRICE":130630,"TURNOVER":6378.02,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130240,"VOLUME":492,"OPENINTERESTCHG":117,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1170,"OPENPRICE":129700,"ZD1_CHG":-560,"SETTLEMENTPRICE":129630,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":130800,"LOWESTPRICE":129090},{"OPENINTEREST":1277,"HIGHESTPRICE":130860,"TURNOVER":2157.834,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130530,"VOLUME":166,"OPENINTERESTCHG":23,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1000,"OPENPRICE":129630,"ZD1_CHG":-460,"SETTLEMENTPRICE":129990,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":130990,"LOWESTPRICE":129400},{"OPENINTEREST":943,"HIGHESTPRICE":130820,"TURNOVER":767.267,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130690,"VOLUME":59,"OPENINTERESTCHG":-4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1040,"OPENPRICE":129690,"ZD1_CHG":-390,"SETTLEMENTPRICE":130040,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":131080,"LOWESTPRICE":129500},{"OPENINTEREST":2675,"HIGHESTPRICE":131110,"TURNOVER":2371.735,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130800,"VOLUME":182,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-980,"OPENPRICE":130580,"ZD1_CHG":-490,"SETTLEMENTPRICE":130310,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":131290,"LOWESTPRICE":129770},{"OPENINTEREST":229,"HIGHESTPRICE":131280,"TURNOVER":104.801,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131060,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-500,"OPENPRICE":130620,"ZD1_CHG":-440,"SETTLEMENTPRICE":131000,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":131500,"LOWESTPRICE":130620},{"OPENINTEREST":340,"HIGHESTPRICE":131640,"TURNOVER":249.142,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131360,"VOLUME":19,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-970,"OPENPRICE":130630,"ZD1_CHG":-730,"SETTLEMENTPRICE":131120,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":132090,"LOWESTPRICE":130500},{"OPENINTEREST":7,"HIGHESTPRICE":131850,"TURNOVER":105.189,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131510,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-620,"OPENPRICE":131850,"ZD1_CHG":-590,"SETTLEMENTPRICE":131480,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":132100,"LOWESTPRICE":130810},{"OPENINTEREST":313631,"HIGHESTPRICE":"","TURNOVER":3246992.292,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":252251,"OPENINTERESTCHG":929,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":29904,"HIGHESTPRICE":431140,"TURNOVER":4705513.57,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428570,"VOLUME":110021,"OPENINTERESTCHG":-928,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2640,"OPENPRICE":424000,"ZD1_CHG":3520,"SETTLEMENTPRICE":427690,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":425050,"LOWESTPRICE":423100},{"OPENINTEREST":36137,"HIGHESTPRICE":431490,"TURNOVER":2646187.552,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":429030,"VOLUME":61792,"OPENINTERESTCHG":4902,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2980,"OPENPRICE":423870,"ZD1_CHG":3770,"SETTLEMENTPRICE":428240,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":425260,"LOWESTPRICE":423500},{"OPENINTEREST":12701,"HIGHESTPRICE":431160,"TURNOVER":480141.944,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428990,"VOLUME":11210,"OPENINTERESTCHG":1065,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3120,"OPENPRICE":424440,"ZD1_CHG":3800,"SETTLEMENTPRICE":428310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":425190,"LOWESTPRICE":423500},{"OPENINTEREST":3179,"HIGHESTPRICE":430500,"TURNOVER":72070.646,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428300,"VOLUME":1684,"OPENINTERESTCHG":309,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3260,"OPENPRICE":421970,"ZD1_CHG":3590,"SETTLEMENTPRICE":427970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":424710,"LOWESTPRICE":421970},{"OPENINTEREST":1100,"HIGHESTPRICE":429850,"TURNOVER":14394.441,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428200,"VOLUME":337,"OPENINTERESTCHG":56,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2400,"OPENPRICE":424260,"ZD1_CHG":3470,"SETTLEMENTPRICE":427130,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":424730,"LOWESTPRICE":423190},{"OPENINTEREST":283,"HIGHESTPRICE":429000,"TURNOVER":3251.218,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428010,"VOLUME":76,"OPENINTERESTCHG":-7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4070,"OPENPRICE":423870,"ZD1_CHG":4290,"SETTLEMENTPRICE":427790,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":423720,"LOWESTPRICE":423870},{"OPENINTEREST":99,"HIGHESTPRICE":429000,"TURNOVER":470.801,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427700,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3490,"OPENPRICE":425270,"ZD1_CHG":3190,"SETTLEMENTPRICE":428000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":424510,"LOWESTPRICE":425270},{"OPENINTEREST":42,"HIGHESTPRICE":428160,"TURNOVER":127.846,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":428160,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2970,"OPENPRICE":424800,"ZD1_CHG":4980,"SETTLEMENTPRICE":426150,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":423180,"LOWESTPRICE":424800},{"OPENINTEREST":228,"HIGHESTPRICE":429000,"TURNOVER":726.438,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427870,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3510,"OPENPRICE":425290,"ZD1_CHG":4070,"SETTLEMENTPRICE":427310,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":423800,"LOWESTPRICE":425290},{"OPENINTEREST":77,"HIGHESTPRICE":427290,"TURNOVER":766.95,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":426630,"VOLUME":18,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1620,"OPENPRICE":424320,"ZD1_CHG":2170,"SETTLEMENTPRICE":426080,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":424460,"LOWESTPRICE":424320},{"OPENINTEREST":15,"HIGHESTPRICE":428850,"TURNOVER":170.775,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427620,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2110,"OPENPRICE":425280,"ZD1_CHG":2800,"SETTLEMENTPRICE":426930,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":424820,"LOWESTPRICE":425280},{"OPENINTEREST":4,"HIGHESTPRICE":427150,"TURNOVER":170.317,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":427150,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1280,"OPENPRICE":424610,"ZD1_CHG":2640,"SETTLEMENTPRICE":425790,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":424510,"LOWESTPRICE":424610},{"OPENINTEREST":83769,"HIGHESTPRICE":"","TURNOVER":7923992.498,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":185177,"OPENINTERESTCHG":5389,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":70715,"HIGHESTPRICE":2698,"TURNOVER":169333.692,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2691,"VOLUME":31580,"OPENINTERESTCHG":-12013,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":15,"OPENPRICE":2653,"ZD1_CHG":25,"SETTLEMENTPRICE":2681,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2666,"LOWESTPRICE":2653},{"OPENINTEREST":284910,"HIGHESTPRICE":2707,"TURNOVER":1298311.67,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2698,"VOLUME":241712,"OPENINTERESTCHG":-26473,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2669,"ZD1_CHG":31,"SETTLEMENTPRICE":2685,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2667,"LOWESTPRICE":2661},{"OPENINTEREST":64064,"HIGHESTPRICE":2725,"TURNOVER":90128.032,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2715,"VOLUME":16637,"OPENINTERESTCHG":-3310,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":20,"OPENPRICE":2686,"ZD1_CHG":27,"SETTLEMENTPRICE":2708,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2688,"LOWESTPRICE":2683},{"OPENINTEREST":26803,"HIGHESTPRICE":2743,"TURNOVER":13837.54,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2730,"VOLUME":2539,"OPENINTERESTCHG":98,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2704,"ZD1_CHG":23,"SETTLEMENTPRICE":2724,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2707,"LOWESTPRICE":2699},{"OPENINTEREST":82366,"HIGHESTPRICE":2765,"TURNOVER":175545.176,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2749,"VOLUME":31964,"OPENINTERESTCHG":-783,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2729,"ZD1_CHG":21,"SETTLEMENTPRICE":2745,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2728,"LOWESTPRICE":2724},{"OPENINTEREST":360,"HIGHESTPRICE":2778,"TURNOVER":387.482,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2766,"VOLUME":70,"OPENINTERESTCHG":-12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":22,"OPENPRICE":2744,"ZD1_CHG":21,"SETTLEMENTPRICE":2767,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2745,"LOWESTPRICE":2744},{"OPENINTEREST":660,"HIGHESTPRICE":2799,"TURNOVER":217.266,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2785,"VOLUME":39,"OPENINTERESTCHG":-10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2767,"ZD1_CHG":17,"SETTLEMENTPRICE":2785,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2768,"LOWESTPRICE":2767},{"OPENINTEREST":259,"HIGHESTPRICE":2800,"TURNOVER":72.636,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2798,"VOLUME":13,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2784,"ZD1_CHG":16,"SETTLEMENTPRICE":2793,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2782,"LOWESTPRICE":2784},{"OPENINTEREST":2552,"HIGHESTPRICE":2820,"TURNOVER":1315.012,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2808,"VOLUME":234,"OPENINTERESTCHG":35,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2796,"ZD1_CHG":16,"SETTLEMENTPRICE":2809,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2792,"LOWESTPRICE":2793},{"OPENINTEREST":67,"HIGHESTPRICE":2823,"TURNOVER":11.29,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2822,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2823,"ZD1_CHG":9,"SETTLEMENTPRICE":2822,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2813,"LOWESTPRICE":2822},{"OPENINTEREST":164,"HIGHESTPRICE":2862,"TURNOVER":245.172,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2854,"VOLUME":43,"OPENINTERESTCHG":7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":15,"OPENPRICE":2843,"ZD1_CHG":19,"SETTLEMENTPRICE":2850,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2835,"LOWESTPRICE":2841},{"OPENINTEREST":21,"HIGHESTPRICE":2864,"TURNOVER":108.452,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2859,"VOLUME":19,"OPENINTERESTCHG":11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":10,"OPENPRICE":2847,"ZD1_CHG":15,"SETTLEMENTPRICE":2854,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":2844,"LOWESTPRICE":2845},{"OPENINTEREST":532941,"HIGHESTPRICE":"","TURNOVER":1749513.42,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":324852,"OPENINTERESTCHG":-42449,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4029,"HIGHESTPRICE":23060,"TURNOVER":31266.075,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23000,"VOLUME":1365,"OPENINTERESTCHG":-183,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-15,"OPENPRICE":22850,"ZD1_CHG":80,"SETTLEMENTPRICE":22905,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22920,"LOWESTPRICE":22775},{"OPENINTEREST":18052,"HIGHESTPRICE":23105,"TURNOVER":151758.635,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23060,"VOLUME":6611,"OPENINTERESTCHG":-251,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-15,"OPENPRICE":22900,"ZD1_CHG":90,"SETTLEMENTPRICE":22955,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22970,"LOWESTPRICE":22820},{"OPENINTEREST":1375,"HIGHESTPRICE":23125,"TURNOVER":59392.555,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23085,"VOLUME":2589,"OPENINTERESTCHG":66,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-85,"OPENPRICE":22905,"ZD1_CHG":60,"SETTLEMENTPRICE":22940,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23025,"LOWESTPRICE":22860},{"OPENINTEREST":224,"HIGHESTPRICE":23130,"TURNOVER":1448.92,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23100,"VOLUME":63,"OPENINTERESTCHG":29,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-55,"OPENPRICE":22995,"ZD1_CHG":50,"SETTLEMENTPRICE":22995,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23050,"LOWESTPRICE":22920},{"OPENINTEREST":64,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23095,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":"","ZD1_CHG":60,"SETTLEMENTPRICE":23095,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23035,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23270,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23270,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":""},{"OPENINTEREST":3,"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":"2704","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23070,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23070,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23020,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":""},{"OPENINTEREST":23763,"HIGHESTPRICE":"","TURNOVER":243866.185,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10628,"OPENINTERESTCHG":-339,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4703,"HIGHESTPRICE":986.96,"TURNOVER":461012.84,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":985.7,"VOLUME":4717,"OPENINTERESTCHG":38,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.74,"OPENPRICE":968.22,"ZD1_CHG":18.1,"SETTLEMENTPRICE":977.34,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":967.6,"LOWESTPRICE":966},{"OPENINTEREST":210608,"HIGHESTPRICE":988.88,"TURNOVER":32893382.898,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":987.44,"VOLUME":336058,"OPENINTERESTCHG":2660,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.18,"OPENPRICE":969,"ZD1_CHG":17.82,"SETTLEMENTPRICE":978.8,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":969.62,"LOWESTPRICE":968.02},{"OPENINTEREST":314,"HIGHESTPRICE":989.98,"TURNOVER":55756.196,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":988.38,"VOLUME":568,"OPENINTERESTCHG":10,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.72,"OPENPRICE":971.86,"ZD1_CHG":17.48,"SETTLEMENTPRICE":981.62,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":970.9,"LOWESTPRICE":969.88},{"OPENINTEREST":113329,"HIGHESTPRICE":990.74,"TURNOVER":6113647.816,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":989.32,"VOLUME":62340,"OPENINTERESTCHG":3725,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.02,"OPENPRICE":970.76,"ZD1_CHG":18.66,"SETTLEMENTPRICE":980.68,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":970.66,"LOWESTPRICE":970.08},{"OPENINTEREST":34616,"HIGHESTPRICE":992.88,"TURNOVER":2059566.442,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":991.52,"VOLUME":20943,"OPENINTERESTCHG":2602,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.26,"OPENPRICE":974.56,"ZD1_CHG":18.38,"SETTLEMENTPRICE":983.4,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":973.14,"LOWESTPRICE":972.32},{"OPENINTEREST":9534,"HIGHESTPRICE":995.22,"TURNOVER":303878.474,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":993.68,"VOLUME":3079,"OPENINTERESTCHG":810,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.28,"OPENPRICE":975.48,"ZD1_CHG":17.04,"SETTLEMENTPRICE":986.92,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":976.64,"LOWESTPRICE":974.6},{"OPENINTEREST":7807,"HIGHESTPRICE":997.6,"TURNOVER":287893.864,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":996.2,"VOLUME":2908,"OPENINTERESTCHG":1255,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":11.96,"OPENPRICE":977.44,"ZD1_CHG":18.16,"SETTLEMENTPRICE":990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":978.04,"LOWESTPRICE":976.56},{"OPENINTEREST":1716,"HIGHESTPRICE":1000.22,"TURNOVER":65118.146,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":998.84,"VOLUME":655,"OPENINTERESTCHG":158,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":13.5,"OPENPRICE":980.04,"ZD1_CHG":18.18,"SETTLEMENTPRICE":994.16,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":980.66,"LOWESTPRICE":979.52},{"OPENINTEREST":382627,"HIGHESTPRICE":"","TURNOVER":42240256.676,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":431268,"OPENINTERESTCHG":11258,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19068,"HIGHESTPRICE":16838,"TURNOVER":925365.129,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16734,"VOLUME":37189,"OPENINTERESTCHG":-1195,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":486,"OPENPRICE":16225,"ZD1_CHG":632,"SETTLEMENTPRICE":16588,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16102,"LOWESTPRICE":16166},{"OPENINTEREST":306822,"HIGHESTPRICE":16872,"TURNOVER":19261879.5315,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16771,"VOLUME":773038,"OPENINTERESTCHG":4403,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":501,"OPENPRICE":16220,"ZD1_CHG":661,"SETTLEMENTPRICE":16611,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16201},{"OPENINTEREST":15368,"HIGHESTPRICE":16884,"TURNOVER":1895348.901,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16781,"VOLUME":76010,"OPENINTERESTCHG":860,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":493,"OPENPRICE":16276,"ZD1_CHG":651,"SETTLEMENTPRICE":16623,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":16224},{"OPENINTEREST":140639,"HIGHESTPRICE":16900,"TURNOVER":2913102.3675,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16800,"VOLUME":116658,"OPENINTERESTCHG":3417,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":490,"OPENPRICE":16240,"ZD1_CHG":643,"SETTLEMENTPRICE":16647,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16157,"LOWESTPRICE":16240},{"OPENINTEREST":9293,"HIGHESTPRICE":16914,"TURNOVER":292899.0825,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16818,"VOLUME":11720,"OPENINTERESTCHG":5,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":494,"OPENPRICE":16310,"ZD1_CHG":652,"SETTLEMENTPRICE":16660,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16166,"LOWESTPRICE":16260},{"OPENINTEREST":51523,"HIGHESTPRICE":16926,"TURNOVER":4290462.8535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16823,"VOLUME":171589,"OPENINTERESTCHG":3544,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":495,"OPENPRICE":16308,"ZD1_CHG":649,"SETTLEMENTPRICE":16669,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16174,"LOWESTPRICE":16261},{"OPENINTEREST":2853,"HIGHESTPRICE":16942,"TURNOVER":41720.085,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16847,"VOLUME":1667,"OPENINTERESTCHG":27,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":460,"OPENPRICE":16289,"ZD1_CHG":623,"SETTLEMENTPRICE":16684,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16224,"LOWESTPRICE":16289},{"OPENINTEREST":10464,"HIGHESTPRICE":16958,"TURNOVER":208061.799,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16851,"VOLUME":8302,"OPENINTERESTCHG":3735,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":427,"OPENPRICE":16304,"ZD1_CHG":571,"SETTLEMENTPRICE":16707,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16280,"LOWESTPRICE":16301},{"OPENINTEREST":5798,"HIGHESTPRICE":16967,"TURNOVER":144602.085,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16870,"VOLUME":5769,"OPENINTERESTCHG":3532,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":418,"OPENPRICE":16312,"ZD1_CHG":578,"SETTLEMENTPRICE":16710,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16292,"LOWESTPRICE":16312},{"OPENINTEREST":5434,"HIGHESTPRICE":16995,"TURNOVER":125498.8485,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16893,"VOLUME":4999,"OPENINTERESTCHG":121,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":463,"OPENPRICE":16300,"ZD1_CHG":620,"SETTLEMENTPRICE":16736,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16273,"LOWESTPRICE":16300},{"OPENINTEREST":2842,"HIGHESTPRICE":17005,"TURNOVER":131439.5325,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16900,"VOLUME":5238,"OPENINTERESTCHG":469,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":417,"OPENPRICE":16351,"ZD1_CHG":589,"SETTLEMENTPRICE":16728,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16311,"LOWESTPRICE":16346},{"OPENINTEREST":408,"HIGHESTPRICE":17008,"TURNOVER":24469.413,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":16920,"VOLUME":972,"OPENINTERESTCHG":97,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":531,"OPENPRICE":16350,"ZD1_CHG":669,"SETTLEMENTPRICE":16782,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":16251,"LOWESTPRICE":16350},{"OPENINTEREST":570512,"HIGHESTPRICE":"","TURNOVER":30254849.628,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1213151,"OPENINTERESTCHG":19015,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18583,"HIGHESTPRICE":3007,"TURNOVER":19898.814,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3006,"VOLUME":6639,"OPENINTERESTCHG":-944,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":2989,"ZD1_CHG":19,"SETTLEMENTPRICE":2997,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2987,"LOWESTPRICE":2976},{"OPENINTEREST":1748838,"HIGHESTPRICE":3046,"TURNOVER":2459479.594,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3039,"VOLUME":809329,"OPENINTERESTCHG":-127802,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3035,"ZD1_CHG":14,"SETTLEMENTPRICE":3038,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3025,"LOWESTPRICE":3031},{"OPENINTEREST":359269,"HIGHESTPRICE":3054,"TURNOVER":102729.023,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3051,"VOLUME":33725,"OPENINTERESTCHG":-2213,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3040,"ZD1_CHG":18,"SETTLEMENTPRICE":3046,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3033,"LOWESTPRICE":3039},{"OPENINTEREST":2943,"HIGHESTPRICE":3070,"TURNOVER":465.579,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3069,"VOLUME":152,"OPENINTERESTCHG":-16,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3056,"ZD1_CHG":17,"SETTLEMENTPRICE":3063,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3052,"LOWESTPRICE":3055},{"OPENINTEREST":808398,"HIGHESTPRICE":3092,"TURNOVER":1042016.513,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3087,"VOLUME":338262,"OPENINTERESTCHG":40525,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3069,"ZD1_CHG":21,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3066,"LOWESTPRICE":3067},{"OPENINTEREST":514,"HIGHESTPRICE":3097,"TURNOVER":166.899,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3097,"VOLUME":54,"OPENINTERESTCHG":-4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3083,"ZD1_CHG":21,"SETTLEMENTPRICE":3090,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3076,"LOWESTPRICE":3076},{"OPENINTEREST":118899,"HIGHESTPRICE":3108,"TURNOVER":43107.469,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3107,"VOLUME":13908,"OPENINTERESTCHG":4910,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3095,"ZD1_CHG":21,"SETTLEMENTPRICE":3099,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3086,"LOWESTPRICE":3090},{"OPENINTEREST":3658,"HIGHESTPRICE":3114,"TURNOVER":896.231,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3113,"VOLUME":289,"OPENINTERESTCHG":236,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3096,"ZD1_CHG":20,"SETTLEMENTPRICE":3101,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3093,"LOWESTPRICE":3096},{"OPENINTEREST":27599,"HIGHESTPRICE":3125,"TURNOVER":16322.488,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":5241,"OPENINTERESTCHG":-483,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3106,"ZD1_CHG":27,"SETTLEMENTPRICE":3114,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3096,"LOWESTPRICE":3101},{"OPENINTEREST":247,"HIGHESTPRICE":3129,"TURNOVER":84.302,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3129,"VOLUME":27,"OPENINTERESTCHG":-12,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3123,"ZD1_CHG":23,"SETTLEMENTPRICE":3122,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3106,"LOWESTPRICE":3117},{"OPENINTEREST":310,"HIGHESTPRICE":3137,"TURNOVER":65.692,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3137,"VOLUME":21,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3122,"ZD1_CHG":23,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3114,"LOWESTPRICE":3120},{"OPENINTEREST":21,"HIGHESTPRICE":3140,"TURNOVER":53.2,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3140,"VOLUME":17,"OPENINTERESTCHG":8,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3125,"ZD1_CHG":20,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3119},{"OPENINTEREST":3089279,"HIGHESTPRICE":"","TURNOVER":3685285.804,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1207664,"OPENINTERESTCHG":-85791,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":36,"HIGHESTPRICE":3288,"TURNOVER":35.88,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3258,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":5,"OPENPRICE":3253,"ZD1_CHG":2,"SETTLEMENTPRICE":3261,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3256,"LOWESTPRICE":3253},{"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":10,"HIGHESTPRICE":3359,"TURNOVER":23.14,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3328,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":13,"OPENPRICE":3241,"ZD1_CHG":36,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":3241},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3346,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3346,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3346,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3389,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3393,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":14,"OPENPRICE":"","ZD1_CHG":14,"SETTLEMENTPRICE":3393,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3379,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3375,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3375,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3375,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3343,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3423,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-25,"OPENPRICE":"","ZD1_CHG":-25,"SETTLEMENTPRICE":3423,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3448,"LOWESTPRICE":""},{"OPENINTEREST":59,"HIGHESTPRICE":"","TURNOVER":59.02,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10367,"HIGHESTPRICE":3273,"TURNOVER":7784.06,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3267,"VOLUME":2384,"OPENINTERESTCHG":-158,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3273,"ZD1_CHG":3,"SETTLEMENTPRICE":3265,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3264,"LOWESTPRICE":3257},{"OPENINTEREST":1105962,"HIGHESTPRICE":3300,"TURNOVER":993465.737,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3295,"VOLUME":301799,"OPENINTERESTCHG":-42321,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3291,"ZD1_CHG":6,"SETTLEMENTPRICE":3291,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3289,"LOWESTPRICE":3282},{"OPENINTEREST":362584,"HIGHESTPRICE":3302,"TURNOVER":134318.274,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3301,"VOLUME":40765,"OPENINTERESTCHG":-464,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3295,"ZD1_CHG":9,"SETTLEMENTPRICE":3294,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":3284},{"OPENINTEREST":1136,"HIGHESTPRICE":3314,"TURNOVER":122.364,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":37,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3314,"ZD1_CHG":10,"SETTLEMENTPRICE":3307,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3302,"LOWESTPRICE":3301},{"OPENINTEREST":532428,"HIGHESTPRICE":3315,"TURNOVER":463178.817,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":140031,"OPENINTERESTCHG":54044,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3303,"ZD1_CHG":10,"SETTLEMENTPRICE":3307,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3302,"LOWESTPRICE":3295},{"OPENINTEREST":219,"HIGHESTPRICE":3324,"TURNOVER":132.796,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3321,"VOLUME":40,"OPENINTERESTCHG":-12,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":8,"OPENPRICE":3318,"ZD1_CHG":10,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":3309},{"OPENINTEREST":989,"HIGHESTPRICE":3327,"TURNOVER":826.655,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":249,"OPENINTERESTCHG":-6,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3319,"ZD1_CHG":9,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":3311},{"OPENINTEREST":92,"HIGHESTPRICE":3337,"TURNOVER":20,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3337,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3325,"ZD1_CHG":6,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":3325},{"OPENINTEREST":7458,"HIGHESTPRICE":3328,"TURNOVER":2819.186,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":849,"OPENINTERESTCHG":-35,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3323,"ZD1_CHG":13,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3314,"LOWESTPRICE":3312},{"OPENINTEREST":8,"HIGHESTPRICE":3325,"TURNOVER":3.325,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3325,"ZD1_CHG":5,"SETTLEMENTPRICE":3325,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3325},{"OPENINTEREST":22,"HIGHESTPRICE":3339,"TURNOVER":20.012,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3326,"VOLUME":6,"OPENINTERESTCHG":5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3339,"ZD1_CHG":3,"SETTLEMENTPRICE":3335,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3323,"LOWESTPRICE":3326},{"OPENINTEREST":12,"HIGHESTPRICE":3357,"TURNOVER":6.704,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3357,"ZD1_CHG":9,"SETTLEMENTPRICE":3352,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":3347},{"OPENINTEREST":2021277,"HIGHESTPRICE":"","TURNOVER":1602697.93,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":486169,"OPENINTERESTCHG":11059,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13749,"HIGHESTPRICE":14235,"TURNOVER":35336.0625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14185,"VOLUME":4987,"OPENINTERESTCHG":-997,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-175,"OPENPRICE":14225,"ZD1_CHG":-160,"SETTLEMENTPRICE":14170,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14345,"LOWESTPRICE":14125},{"OPENINTEREST":116579,"HIGHESTPRICE":14260,"TURNOVER":1335391.9675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14200,"VOLUME":188153,"OPENINTERESTCHG":5833,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-180,"OPENPRICE":14255,"ZD1_CHG":-170,"SETTLEMENTPRICE":14190,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14370,"LOWESTPRICE":14145},{"OPENINTEREST":13548,"HIGHESTPRICE":14265,"TURNOVER":134654.6125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14195,"VOLUME":18971,"OPENINTERESTCHG":1320,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-160,"OPENPRICE":14250,"ZD1_CHG":-160,"SETTLEMENTPRICE":14195,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14355,"LOWESTPRICE":14155},{"OPENINTEREST":2515,"HIGHESTPRICE":14280,"TURNOVER":13531.1575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14200,"VOLUME":1906,"OPENINTERESTCHG":626,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-165,"OPENPRICE":14265,"ZD1_CHG":-160,"SETTLEMENTPRICE":14195,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14360,"LOWESTPRICE":14165},{"OPENINTEREST":1487,"HIGHESTPRICE":14285,"TURNOVER":4276.6125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14230,"VOLUME":601,"OPENINTERESTCHG":83,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-145,"OPENPRICE":14240,"ZD1_CHG":-145,"SETTLEMENTPRICE":14230,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14375,"LOWESTPRICE":14165},{"OPENINTEREST":113,"HIGHESTPRICE":14260,"TURNOVER":78.2825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14255,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-150,"OPENPRICE":14220,"ZD1_CHG":-125,"SETTLEMENTPRICE":14230,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14380,"LOWESTPRICE":14210},{"OPENINTEREST":141,"HIGHESTPRICE":14260,"TURNOVER":121.0725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14260,"VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-150,"OPENPRICE":14220,"ZD1_CHG":-130,"SETTLEMENTPRICE":14240,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14390,"LOWESTPRICE":14220},{"OPENINTEREST":84,"HIGHESTPRICE":14285,"TURNOVER":42.825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14280,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14230,"ZD1_CHG":-80,"SETTLEMENTPRICE":14275,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14360,"LOWESTPRICE":14230},{"OPENINTEREST":250,"HIGHESTPRICE":14320,"TURNOVER":257.155,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14275,"VOLUME":36,"OPENINTERESTCHG":18,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-140,"OPENPRICE":14290,"ZD1_CHG":-150,"SETTLEMENTPRICE":14285,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":14245},{"OPENINTEREST":27,"HIGHESTPRICE":14330,"TURNOVER":64.35,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14285,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-135,"OPENPRICE":14330,"ZD1_CHG":-150,"SETTLEMENTPRICE":14300,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14435,"LOWESTPRICE":14280},{"OPENINTEREST":27,"HIGHESTPRICE":14305,"TURNOVER":42.87,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14290,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-160,"OPENPRICE":14285,"ZD1_CHG":-160,"SETTLEMENTPRICE":14290,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14450,"LOWESTPRICE":14285},{"OPENINTEREST":3,"HIGHESTPRICE":14335,"TURNOVER":7.1675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14335,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-140,"OPENPRICE":14335,"ZD1_CHG":-140,"SETTLEMENTPRICE":14335,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14475,"LOWESTPRICE":14335},{"OPENINTEREST":148523,"HIGHESTPRICE":"","TURNOVER":1523804.135,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":214704,"OPENINTERESTCHG":6882,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1918,"HIGHESTPRICE":628.7,"TURNOVER":65046.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":616.1,"VOLUME":1054,"OPENINTERESTCHG":-905,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.6,"OPENPRICE":615.2,"ZD1_CHG":8.6,"SETTLEMENTPRICE":617.1,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":607.5,"LOWESTPRICE":612},{"OPENINTEREST":43369,"HIGHESTPRICE":598.6,"TURNOVER":7841934.48,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":592.9,"VOLUME":132364,"OPENINTERESTCHG":465,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.5,"OPENPRICE":595,"ZD1_CHG":8,"SETTLEMENTPRICE":592.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":584.9,"LOWESTPRICE":585},{"OPENINTEREST":12065,"HIGHESTPRICE":585.8,"TURNOVER":920179.62,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":581.1,"VOLUME":15835,"OPENINTERESTCHG":-225,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.3,"OPENPRICE":584.9,"ZD1_CHG":8.3,"SETTLEMENTPRICE":581.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":572.8,"LOWESTPRICE":575},{"OPENINTEREST":9772,"HIGHESTPRICE":576.8,"TURNOVER":345742.75,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":573.8,"VOLUME":6035,"OPENINTERESTCHG":41,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7,"OPENPRICE":574.8,"ZD1_CHG":8,"SETTLEMENTPRICE":572.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":565.8,"LOWESTPRICE":567.4},{"OPENINTEREST":3996,"HIGHESTPRICE":569.5,"TURNOVER":103908.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":566.4,"VOLUME":1837,"OPENINTERESTCHG":-39,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.5,"OPENPRICE":569.5,"ZD1_CHG":7.3,"SETTLEMENTPRICE":565.6,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":559.1,"LOWESTPRICE":560},{"OPENINTEREST":783,"HIGHESTPRICE":561.8,"TURNOVER":4644.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":559.5,"VOLUME":83,"OPENINTERESTCHG":6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.2,"OPENPRICE":560.5,"ZD1_CHG":7.2,"SETTLEMENTPRICE":559.5,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":552.3,"LOWESTPRICE":554.2},{"OPENINTEREST":1590,"HIGHESTPRICE":555.2,"TURNOVER":25118.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":554.2,"VOLUME":455,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.2,"OPENPRICE":552.8,"ZD1_CHG":9.4,"SETTLEMENTPRICE":552,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":544.8,"LOWESTPRICE":545.1},{"OPENINTEREST":384,"HIGHESTPRICE":549.6,"TURNOVER":11833.77,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":548.3,"VOLUME":216,"OPENINTERESTCHG":79,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.6,"OPENPRICE":544.7,"ZD1_CHG":11.1,"SETTLEMENTPRICE":547.8,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":537.2,"LOWESTPRICE":539.6},{"OPENINTEREST":127,"HIGHESTPRICE":540,"TURNOVER":107.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.4,"OPENPRICE":535,"ZD1_CHG":3.9,"SETTLEMENTPRICE":537.5,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":536.1,"LOWESTPRICE":535},{"OPENINTEREST":219,"HIGHESTPRICE":539.1,"TURNOVER":749.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":539.1,"VOLUME":14,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.7,"OPENPRICE":536.2,"ZD1_CHG":11.7,"SETTLEMENTPRICE":535.1,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":527.4,"LOWESTPRICE":528},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":530.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":530.1,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":530.1,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.7,"OPENPRICE":"","ZD1_CHG":0.7,"SETTLEMENTPRICE":522.5,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":521.8,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":538.2,"TURNOVER":264.32,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":538.2,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.9,"OPENPRICE":526,"ZD1_CHG":15.5,"SETTLEMENTPRICE":528.6,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":522.7,"LOWESTPRICE":526},{"OPENINTEREST":135,"HIGHESTPRICE":528.8,"TURNOVER":366.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.7,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":522.5,"ZD1_CHG":5.2,"SETTLEMENTPRICE":523.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":522.5,"LOWESTPRICE":520.5},{"OPENINTEREST":91,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":515,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":515,"LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":515.1,"TURNOVER":154.52,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.1,"OPENPRICE":515.1,"ZD1_CHG":0.1,"SETTLEMENTPRICE":515,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":514.9,"LOWESTPRICE":515},{"OPENINTEREST":66,"HIGHESTPRICE":509.8,"TURNOVER":50.98,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.8,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.2,"OPENPRICE":509.8,"ZD1_CHG":-0.2,"SETTLEMENTPRICE":509.8,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":510,"LOWESTPRICE":509.8},{"OPENINTEREST":56,"HIGHESTPRICE":512.1,"TURNOVER":204.39,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.5,"OPENPRICE":509.8,"ZD1_CHG":0.6,"SETTLEMENTPRICE":510.9,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":509.4,"LOWESTPRICE":509.8},{"OPENINTEREST":105,"HIGHESTPRICE":510,"TURNOVER":254.83,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.8,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.6,"OPENPRICE":509.9,"ZD1_CHG":2.8,"SETTLEMENTPRICE":509.6,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":507,"LOWESTPRICE":508.6},{"OPENINTEREST":81,"HIGHESTPRICE":509.9,"TURNOVER":508.11,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505.8,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.5,"OPENPRICE":509.9,"ZD1_CHG":0.2,"SETTLEMENTPRICE":508.1,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":505.6,"LOWESTPRICE":505.8},{"OPENINTEREST":74837,"HIGHESTPRICE":"","TURNOVER":9321070.09,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":157930,"OPENINTERESTCHG":-571,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4331,"HIGHESTPRICE":5634,"TURNOVER":16318.697,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5540,"VOLUME":2931,"OPENINTERESTCHG":-1325,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":123,"OPENPRICE":5537,"ZD1_CHG":96,"SETTLEMENTPRICE":5567,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":5444,"LOWESTPRICE":5512},{"OPENINTEREST":82580,"HIGHESTPRICE":5100,"TURNOVER":548419.898,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5049,"VOLUME":108708,"OPENINTERESTCHG":-218,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":68,"OPENPRICE":5090,"ZD1_CHG":73,"SETTLEMENTPRICE":5044,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4976,"LOWESTPRICE":4979},{"OPENINTEREST":50834,"HIGHESTPRICE":4822,"TURNOVER":226369.98,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4769,"VOLUME":47440,"OPENINTERESTCHG":773,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":62,"OPENPRICE":4785,"ZD1_CHG":60,"SETTLEMENTPRICE":4771,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4709,"LOWESTPRICE":4709},{"OPENINTEREST":11379,"HIGHESTPRICE":4577,"TURNOVER":48289.686,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4539,"VOLUME":10636,"OPENINTERESTCHG":258,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":65,"OPENPRICE":4558,"ZD1_CHG":64,"SETTLEMENTPRICE":4540,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4475,"LOWESTPRICE":4488},{"OPENINTEREST":2606,"HIGHESTPRICE":4393,"TURNOVER":7194.481,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4351,"VOLUME":1652,"OPENINTERESTCHG":218,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":69,"OPENPRICE":4388,"ZD1_CHG":65,"SETTLEMENTPRICE":4355,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4286,"LOWESTPRICE":4302},{"OPENINTEREST":342,"HIGHESTPRICE":4249,"TURNOVER":168.948,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4240,"VOLUME":40,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":66,"OPENPRICE":4196,"ZD1_CHG":83,"SETTLEMENTPRICE":4223,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4157,"LOWESTPRICE":4184},{"OPENINTEREST":155,"HIGHESTPRICE":4133,"TURNOVER":12.397,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4133,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":77,"OPENPRICE":4132,"ZD1_CHG":78,"SETTLEMENTPRICE":4132,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4055,"LOWESTPRICE":4132},{"OPENINTEREST":26,"HIGHESTPRICE":4038,"TURNOVER":16.149,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4038,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":53,"OPENPRICE":4038,"ZD1_CHG":54,"SETTLEMENTPRICE":4037,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3984,"LOWESTPRICE":4035},{"OPENINTEREST":56,"HIGHESTPRICE":4038,"TURNOVER":56.14,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4020,"VOLUME":14,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":71,"OPENPRICE":4001,"ZD1_CHG":81,"SETTLEMENTPRICE":4010,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3939,"LOWESTPRICE":3986},{"OPENINTEREST":44,"HIGHESTPRICE":3974,"TURNOVER":23.714,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-15,"OPENPRICE":3968,"ZD1_CHG":-65,"SETTLEMENTPRICE":3952,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3967,"LOWESTPRICE":3902},{"OPENINTEREST":59,"HIGHESTPRICE":3946,"TURNOVER":23.47,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3862,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":50,"OPENPRICE":3936,"ZD1_CHG":1,"SETTLEMENTPRICE":3911,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3861,"LOWESTPRICE":3862},{"OPENINTEREST":22,"HIGHESTPRICE":3900,"TURNOVER":30.9,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3870,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":42,"OPENPRICE":3856,"ZD1_CHG":50,"SETTLEMENTPRICE":3862,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3820,"LOWESTPRICE":3797},{"OPENINTEREST":152434,"HIGHESTPRICE":"","TURNOVER":846924.46,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":171448,"OPENINTERESTCHG":-301,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":51911,"HIGHESTPRICE":4380,"TURNOVER":937635.601,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4348,"VOLUME":217249,"OPENINTERESTCHG":-19022,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":58,"OPENPRICE":4348,"ZD1_CHG":91,"SETTLEMENTPRICE":4315,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4257,"LOWESTPRICE":4260},{"OPENINTEREST":62050,"HIGHESTPRICE":4050,"TURNOVER":449450.14,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4019,"VOLUME":111922,"OPENINTERESTCHG":1265,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":79,"OPENPRICE":4043,"ZD1_CHG":83,"SETTLEMENTPRICE":4015,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3936,"LOWESTPRICE":3976},{"OPENINTEREST":285614,"HIGHESTPRICE":3890,"TURNOVER":2505040.769,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3845,"VOLUME":650637,"OPENINTERESTCHG":22573,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":80,"OPENPRICE":3850,"ZD1_CHG":75,"SETTLEMENTPRICE":3850,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3770,"LOWESTPRICE":3811},{"OPENINTEREST":49296,"HIGHESTPRICE":3714,"TURNOVER":87655.514,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3659,"VOLUME":23853,"OPENINTERESTCHG":1120,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":65,"OPENPRICE":3670,"ZD1_CHG":50,"SETTLEMENTPRICE":3674,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3609,"LOWESTPRICE":3642},{"OPENINTEREST":86641,"HIGHESTPRICE":3584,"TURNOVER":208052.731,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3550,"VOLUME":58524,"OPENINTERESTCHG":-82,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":61,"OPENPRICE":3550,"ZD1_CHG":57,"SETTLEMENTPRICE":3554,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3493,"LOWESTPRICE":3525},{"OPENINTEREST":998,"HIGHESTPRICE":3483,"TURNOVER":3052.097,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3462,"VOLUME":883,"OPENINTERESTCHG":-162,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":47,"OPENPRICE":3470,"ZD1_CHG":53,"SETTLEMENTPRICE":3456,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3409,"LOWESTPRICE":3433},{"OPENINTEREST":4376,"HIGHESTPRICE":3385,"TURNOVER":16696.162,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3359,"VOLUME":4965,"OPENINTERESTCHG":-45,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":42,"OPENPRICE":3370,"ZD1_CHG":39,"SETTLEMENTPRICE":3362,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3339},{"OPENINTEREST":322,"HIGHESTPRICE":3318,"TURNOVER":487.724,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3295,"VOLUME":148,"OPENINTERESTCHG":-13,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":16,"OPENPRICE":3286,"ZD1_CHG":16,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3279,"LOWESTPRICE":3267},{"OPENINTEREST":5143,"HIGHESTPRICE":3268,"TURNOVER":8788.233,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3247,"VOLUME":2704,"OPENINTERESTCHG":-76,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":29,"OPENPRICE":3260,"ZD1_CHG":26,"SETTLEMENTPRICE":3250,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3221,"LOWESTPRICE":3231},{"OPENINTEREST":387,"HIGHESTPRICE":3228,"TURNOVER":474.84,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3202,"VOLUME":148,"OPENINTERESTCHG":-5,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":14,"OPENPRICE":3223,"ZD1_CHG":8,"SETTLEMENTPRICE":3208,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3194,"LOWESTPRICE":3190},{"OPENINTEREST":1117,"HIGHESTPRICE":3178,"TURNOVER":1394.842,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3163,"VOLUME":442,"OPENINTERESTCHG":-108,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":4,"OPENPRICE":3165,"ZD1_CHG":12,"SETTLEMENTPRICE":3155,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3151,"LOWESTPRICE":3143},{"OPENINTEREST":463,"HIGHESTPRICE":3155,"TURNOVER":804.585,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":257,"OPENINTERESTCHG":85,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":0,"OPENPRICE":3154,"ZD1_CHG":1,"SETTLEMENTPRICE":3130,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3130,"LOWESTPRICE":3112},{"OPENINTEREST":548318,"HIGHESTPRICE":"","TURNOVER":4219533.238,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1071732,"OPENINTERESTCHG":5530,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":62991,"HIGHESTPRICE":4728,"TURNOVER":589515.214,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4627,"VOLUME":126244,"OPENINTERESTCHG":-20547,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":77,"OPENPRICE":4693,"ZD1_CHG":35,"SETTLEMENTPRICE":4669,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4592,"LOWESTPRICE":4602},{"OPENINTEREST":334627,"HIGHESTPRICE":4575,"TURNOVER":2200480.811,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4508,"VOLUME":486111,"OPENINTERESTCHG":-2643,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":95,"OPENPRICE":4544,"ZD1_CHG":77,"SETTLEMENTPRICE":4526,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4431,"LOWESTPRICE":4481},{"OPENINTEREST":113104,"HIGHESTPRICE":4342,"TURNOVER":378732.963,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4284,"VOLUME":88302,"OPENINTERESTCHG":9345,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":103,"OPENPRICE":4270,"ZD1_CHG":98,"SETTLEMENTPRICE":4289,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4186,"LOWESTPRICE":4247},{"OPENINTEREST":104214,"HIGHESTPRICE":4052,"TURNOVER":260856.818,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4006,"VOLUME":65226,"OPENINTERESTCHG":8790,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":71,"OPENPRICE":3980,"ZD1_CHG":78,"SETTLEMENTPRICE":3999,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":3955},{"OPENINTEREST":11960,"HIGHESTPRICE":3830,"TURNOVER":56618.586,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3793,"VOLUME":14960,"OPENINTERESTCHG":1134,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":47,"OPENPRICE":3767,"ZD1_CHG":56,"SETTLEMENTPRICE":3784,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3737,"LOWESTPRICE":3740},{"OPENINTEREST":3076,"HIGHESTPRICE":3789,"TURNOVER":6212.365,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3755,"VOLUME":1661,"OPENINTERESTCHG":387,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":32,"OPENPRICE":3752,"ZD1_CHG":47,"SETTLEMENTPRICE":3740,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3708,"LOWESTPRICE":3704},{"OPENINTEREST":1739,"HIGHESTPRICE":3780,"TURNOVER":2359.935,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3749,"VOLUME":630,"OPENINTERESTCHG":119,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":42,"OPENPRICE":3715,"ZD1_CHG":46,"SETTLEMENTPRICE":3745,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3703,"LOWESTPRICE":3705},{"OPENINTEREST":229,"HIGHESTPRICE":3765,"TURNOVER":228.107,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3735,"VOLUME":61,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3741,"ZD1_CHG":24,"SETTLEMENTPRICE":3739,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3711,"LOWESTPRICE":3696},{"OPENINTEREST":277,"HIGHESTPRICE":3760,"TURNOVER":331.576,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3739,"VOLUME":89,"OPENINTERESTCHG":25,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":3705,"ZD1_CHG":41,"SETTLEMENTPRICE":3725,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3698,"LOWESTPRICE":3690},{"OPENINTEREST":1539,"HIGHESTPRICE":3750,"TURNOVER":2871.271,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3713,"VOLUME":773,"OPENINTERESTCHG":194,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":25,"OPENPRICE":3713,"ZD1_CHG":24,"SETTLEMENTPRICE":3714,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3689,"LOWESTPRICE":3677},{"OPENINTEREST":9,"HIGHESTPRICE":3695,"TURNOVER":11.085,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3695,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":24,"OPENPRICE":3695,"ZD1_CHG":24,"SETTLEMENTPRICE":3695,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3671,"LOWESTPRICE":3695},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3643,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-32,"OPENPRICE":"","ZD1_CHG":-32,"SETTLEMENTPRICE":3643,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":3675,"LOWESTPRICE":""},{"OPENINTEREST":321,"HIGHESTPRICE":3609,"TURNOVER":39.613,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3594,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":10,"OPENPRICE":3609,"ZD1_CHG":3,"SETTLEMENTPRICE":3601,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3591,"LOWESTPRICE":3594},{"OPENINTEREST":431,"HIGHESTPRICE":3508,"TURNOVER":101.319,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3493,"VOLUME":29,"OPENINTERESTCHG":10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3508,"ZD1_CHG":4,"SETTLEMENTPRICE":3493,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3489,"LOWESTPRICE":3468},{"OPENINTEREST":60,"HIGHESTPRICE":3518,"TURNOVER":56.006,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3501,"VOLUME":16,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":3,"OPENPRICE":3502,"ZD1_CHG":4,"SETTLEMENTPRICE":3500,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3497,"LOWESTPRICE":3487},{"OPENINTEREST":50,"HIGHESTPRICE":3522,"TURNOVER":14.044,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3505,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3501,"ZD1_CHG":-2,"SETTLEMENTPRICE":3511,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3507,"LOWESTPRICE":3501},{"OPENINTEREST":634631,"HIGHESTPRICE":"","TURNOVER":3498429.713,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":784120,"OPENINTERESTCHG":-3185,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15415,"HIGHESTPRICE":14715,"TURNOVER":238427.1625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":32722,"OPENINTERESTCHG":-1135,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":14580,"ZD1_CHG":75,"SETTLEMENTPRICE":14570,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":14415},{"OPENINTEREST":113070,"HIGHESTPRICE":14705,"TURNOVER":1512458.6625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14625,"VOLUME":207706,"OPENINTERESTCHG":-3071,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":35,"OPENPRICE":14705,"ZD1_CHG":100,"SETTLEMENTPRICE":14560,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14410},{"OPENINTEREST":33044,"HIGHESTPRICE":14575,"TURNOVER":129876.6525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":17975,"OPENINTERESTCHG":2167,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":65,"OPENPRICE":14435,"ZD1_CHG":115,"SETTLEMENTPRICE":14450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14385,"LOWESTPRICE":14275},{"OPENINTEREST":706,"HIGHESTPRICE":14455,"TURNOVER":4933.175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14375,"VOLUME":690,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":40,"OPENPRICE":14430,"ZD1_CHG":120,"SETTLEMENTPRICE":14295,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14255,"LOWESTPRICE":14200},{"OPENINTEREST":8572,"HIGHESTPRICE":14430,"TURNOVER":39481.94,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14335,"VOLUME":5526,"OPENINTERESTCHG":814,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":40,"OPENPRICE":14370,"ZD1_CHG":90,"SETTLEMENTPRICE":14285,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14245,"LOWESTPRICE":14135},{"OPENINTEREST":42,"HIGHESTPRICE":14265,"TURNOVER":92.37,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14250,"VOLUME":13,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":85,"OPENPRICE":14235,"ZD1_CHG":125,"SETTLEMENTPRICE":14210,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14125,"LOWESTPRICE":14120},{"OPENINTEREST":29,"HIGHESTPRICE":14205,"TURNOVER":77.5375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14145,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":14205,"ZD1_CHG":35,"SETTLEMENTPRICE":14095,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14110,"LOWESTPRICE":14025},{"OPENINTEREST":59,"HIGHESTPRICE":14100,"TURNOVER":77.215,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14100,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":40,"OPENPRICE":13985,"ZD1_CHG":105,"SETTLEMENTPRICE":14035,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13995,"LOWESTPRICE":13985},{"OPENINTEREST":340,"HIGHESTPRICE":14120,"TURNOVER":427.595,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14065,"VOLUME":61,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":14040,"ZD1_CHG":45,"SETTLEMENTPRICE":14015,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14020,"LOWESTPRICE":13960},{"OPENINTEREST":53,"HIGHESTPRICE":14035,"TURNOVER":69.975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14030,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-120,"OPENPRICE":14000,"ZD1_CHG":-85,"SETTLEMENTPRICE":13995,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14115,"LOWESTPRICE":13960},{"OPENINTEREST":14,"HIGHESTPRICE":14195,"TURNOVER":28.23,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14150,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":35,"OPENPRICE":14195,"ZD1_CHG":70,"SETTLEMENTPRICE":14115,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14080,"LOWESTPRICE":14025},{"OPENINTEREST":1,"HIGHESTPRICE":14215,"TURNOVER":14.185,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":14155,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-45,"OPENPRICE":14215,"ZD1_CHG":-75,"SETTLEMENTPRICE":14185,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":14230,"LOWESTPRICE":14155},{"OPENINTEREST":171345,"HIGHESTPRICE":"","TURNOVER":1925964.7,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":264731,"OPENINTERESTCHG":-1214,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":26130,"HIGHESTPRICE":17670,"TURNOVER":711063.895,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17505,"VOLUME":40595,"OPENINTERESTCHG":-1827,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":140,"OPENPRICE":17470,"ZD1_CHG":130,"SETTLEMENTPRICE":17515,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17375,"LOWESTPRICE":17390},{"OPENINTEREST":438,"HIGHESTPRICE":17700,"TURNOVER":5821.835,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17550,"VOLUME":332,"OPENINTERESTCHG":30,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":115,"OPENPRICE":17515,"ZD1_CHG":130,"SETTLEMENTPRICE":17535,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17420,"LOWESTPRICE":17420},{"OPENINTEREST":4476,"HIGHESTPRICE":17725,"TURNOVER":62989.645,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17575,"VOLUME":3585,"OPENINTERESTCHG":-161,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":17505,"ZD1_CHG":155,"SETTLEMENTPRICE":17570,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17420,"LOWESTPRICE":17435},{"OPENINTEREST":145205,"HIGHESTPRICE":18660,"TURNOVER":4714535.1,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18500,"VOLUME":254864,"OPENINTERESTCHG":2657,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":18450,"ZD1_CHG":150,"SETTLEMENTPRICE":18495,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18350,"LOWESTPRICE":18370},{"OPENINTEREST":165,"HIGHESTPRICE":18650,"TURNOVER":3632.665,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18520,"VOLUME":196,"OPENINTERESTCHG":10,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":250,"OPENPRICE":18505,"ZD1_CHG":240,"SETTLEMENTPRICE":18530,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18280,"LOWESTPRICE":18405},{"OPENINTEREST":41,"HIGHESTPRICE":18535,"TURNOVER":37.06,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18525,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":18535,"ZD1_CHG":140,"SETTLEMENTPRICE":18530,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18385,"LOWESTPRICE":18525},{"OPENINTEREST":12224,"HIGHESTPRICE":18680,"TURNOVER":156736.97,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18520,"VOLUME":8458,"OPENINTERESTCHG":415,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":175,"OPENPRICE":18480,"ZD1_CHG":165,"SETTLEMENTPRICE":18530,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18355,"LOWESTPRICE":18390},{"OPENINTEREST":66,"HIGHESTPRICE":18630,"TURNOVER":462.71,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18520,"VOLUME":25,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":130,"OPENPRICE":18435,"ZD1_CHG":145,"SETTLEMENTPRICE":18505,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18375,"LOWESTPRICE":18415},{"OPENINTEREST":49,"HIGHESTPRICE":18605,"TURNOVER":332.975,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18500,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":18400,"ZD1_CHG":130,"SETTLEMENTPRICE":18495,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18370,"LOWESTPRICE":18365},{"OPENINTEREST":14,"HIGHESTPRICE":18550,"TURNOVER":110.77,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18520,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":90,"OPENPRICE":18410,"ZD1_CHG":150,"SETTLEMENTPRICE":18460,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":18370,"LOWESTPRICE":18405},{"OPENINTEREST":188808,"HIGHESTPRICE":"","TURNOVER":5655723.625,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":308081,"OPENINTERESTCHG":1128,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3773,"HIGHESTPRICE":15570,"TURNOVER":36527.825,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15420,"VOLUME":2367,"OPENINTERESTCHG":-570,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":15380,"ZD1_CHG":150,"SETTLEMENTPRICE":15430,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15270,"LOWESTPRICE":15320},{"OPENINTEREST":58257,"HIGHESTPRICE":15660,"TURNOVER":987733.825,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15490,"VOLUME":63726,"OPENINTERESTCHG":-264,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":170,"OPENPRICE":15430,"ZD1_CHG":165,"SETTLEMENTPRICE":15495,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15325,"LOWESTPRICE":15400},{"OPENINTEREST":39375,"HIGHESTPRICE":15855,"TURNOVER":486591.745,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15690,"VOLUME":30989,"OPENINTERESTCHG":1826,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":15640,"ZD1_CHG":155,"SETTLEMENTPRICE":15700,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15535,"LOWESTPRICE":15595},{"OPENINTEREST":25860,"HIGHESTPRICE":15785,"TURNOVER":268478.14,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15620,"VOLUME":17176,"OPENINTERESTCHG":2241,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":140,"OPENPRICE":15565,"ZD1_CHG":130,"SETTLEMENTPRICE":15630,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15490,"LOWESTPRICE":15520},{"OPENINTEREST":25014,"HIGHESTPRICE":15755,"TURNOVER":142102.85,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15595,"VOLUME":9108,"OPENINTERESTCHG":378,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":120,"OPENPRICE":15530,"ZD1_CHG":115,"SETTLEMENTPRICE":15600,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15480,"LOWESTPRICE":15495},{"OPENINTEREST":36,"HIGHESTPRICE":15660,"TURNOVER":78.135,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15655,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":15610,"ZD1_CHG":75,"SETTLEMENTPRICE":15625,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15580,"LOWESTPRICE":15600},{"OPENINTEREST":16,"HIGHESTPRICE":15640,"TURNOVER":15.64,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15640,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":15640,"ZD1_CHG":85,"SETTLEMENTPRICE":15640,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15555,"LOWESTPRICE":15640},{"OPENINTEREST":14,"HIGHESTPRICE":15705,"TURNOVER":15.705,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15705,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":15705,"ZD1_CHG":135,"SETTLEMENTPRICE":15705,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15570,"LOWESTPRICE":15705},{"OPENINTEREST":30,"HIGHESTPRICE":15710,"TURNOVER":78.525,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15695,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":190,"OPENPRICE":15700,"ZD1_CHG":180,"SETTLEMENTPRICE":15705,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15515,"LOWESTPRICE":15695},{"OPENINTEREST":22,"HIGHESTPRICE":15685,"TURNOVER":46.865,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15685,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":15600,"ZD1_CHG":210,"SETTLEMENTPRICE":15620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15475,"LOWESTPRICE":15580},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15565,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":60,"OPENPRICE":"","ZD1_CHG":60,"SETTLEMENTPRICE":15565,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15505,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":15750,"TURNOVER":62.775,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15750,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":230,"OPENPRICE":15675,"ZD1_CHG":290,"SETTLEMENTPRICE":15690,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":15460,"LOWESTPRICE":15650},{"OPENINTEREST":152407,"HIGHESTPRICE":"","TURNOVER":1921732.03,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":123385,"OPENINTERESTCHG":3616,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":47776,"HIGHESTPRICE":4860,"TURNOVER":240602.52,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4850,"VOLUME":49926,"OPENINTERESTCHG":-9652,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":108,"OPENPRICE":4750,"ZD1_CHG":140,"SETTLEMENTPRICE":4818,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4710,"LOWESTPRICE":4750},{"OPENINTEREST":288,"HIGHESTPRICE":4878,"TURNOVER":1646.806,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4878,"VOLUME":340,"OPENINTERESTCHG":62,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":102,"OPENPRICE":4806,"ZD1_CHG":138,"SETTLEMENTPRICE":4842,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4740,"LOWESTPRICE":4772},{"OPENINTEREST":260902,"HIGHESTPRICE":4896,"TURNOVER":2597804.73,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4892,"VOLUME":535700,"OPENINTERESTCHG":-14042,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":118,"OPENPRICE":4798,"ZD1_CHG":162,"SETTLEMENTPRICE":4848,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4730,"LOWESTPRICE":4790},{"OPENINTEREST":2795,"HIGHESTPRICE":4904,"TURNOVER":7538.19,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4898,"VOLUME":1550,"OPENINTERESTCHG":-235,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":118,"OPENPRICE":4806,"ZD1_CHG":154,"SETTLEMENTPRICE":4862,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4744,"LOWESTPRICE":4806},{"OPENINTEREST":105494,"HIGHESTPRICE":5062,"TURNOVER":555445.646,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5048,"VOLUME":110611,"OPENINTERESTCHG":-3382,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":106,"OPENPRICE":4970,"ZD1_CHG":134,"SETTLEMENTPRICE":5020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4914,"LOWESTPRICE":4966},{"OPENINTEREST":49,"HIGHESTPRICE":5068,"TURNOVER":211.044,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5036,"VOLUME":42,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":110,"OPENPRICE":5066,"ZD1_CHG":122,"SETTLEMENTPRICE":5024,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4914,"LOWESTPRICE":4976},{"OPENINTEREST":2715,"HIGHESTPRICE":5080,"TURNOVER":2560.23,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5068,"VOLUME":508,"OPENINTERESTCHG":-55,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":94,"OPENPRICE":4996,"ZD1_CHG":124,"SETTLEMENTPRICE":5038,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4944,"LOWESTPRICE":4996},{"OPENINTEREST":163,"HIGHESTPRICE":5118,"TURNOVER":151.774,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5086,"VOLUME":30,"OPENINTERESTCHG":-13,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":132,"OPENPRICE":5118,"ZD1_CHG":160,"SETTLEMENTPRICE":5058,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4926,"LOWESTPRICE":5010},{"OPENINTEREST":7974,"HIGHESTPRICE":5100,"TURNOVER":22645.966,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5092,"VOLUME":4471,"OPENINTERESTCHG":271,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":112,"OPENPRICE":5010,"ZD1_CHG":140,"SETTLEMENTPRICE":5064,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4952,"LOWESTPRICE":5004},{"OPENINTEREST":80,"HIGHESTPRICE":5102,"TURNOVER":55.6,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5102,"VOLUME":11,"OPENINTERESTCHG":-7,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":56,"OPENPRICE":5058,"ZD1_CHG":104,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4998,"LOWESTPRICE":5022},{"OPENINTEREST":338,"HIGHESTPRICE":5110,"TURNOVER":699.62,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5110,"VOLUME":138,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":92,"OPENPRICE":5048,"ZD1_CHG":134,"SETTLEMENTPRICE":5068,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4976,"LOWESTPRICE":5040},{"OPENINTEREST":9,"HIGHESTPRICE":5120,"TURNOVER":40.81,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5120,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":118,"OPENPRICE":5088,"ZD1_CHG":138,"SETTLEMENTPRICE":5100,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":4982,"LOWESTPRICE":5088},{"OPENINTEREST":428583,"HIGHESTPRICE":"","TURNOVER":3429402.936,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":703335,"OPENINTERESTCHG":-27048,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4675,"HIGHESTPRICE":3928,"TURNOVER":37546.8,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3904,"VOLUME":2413,"OPENINTERESTCHG":-204,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":20,"OPENPRICE":3890,"ZD1_CHG":34,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3870,"LOWESTPRICE":3868},{"OPENINTEREST":18932,"HIGHESTPRICE":3934,"TURNOVER":131111.664,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3914,"VOLUME":8412,"OPENINTERESTCHG":-300,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":20,"OPENPRICE":3890,"ZD1_CHG":38,"SETTLEMENTPRICE":3896,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3876,"LOWESTPRICE":3870},{"OPENINTEREST":521,"HIGHESTPRICE":3940,"TURNOVER":50992.248,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3926,"VOLUME":3265,"OPENINTERESTCHG":-33,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":14,"OPENPRICE":3908,"ZD1_CHG":36,"SETTLEMENTPRICE":3904,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3888},{"OPENINTEREST":96,"HIGHESTPRICE":3948,"TURNOVER":360.8,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3936,"VOLUME":23,"OPENINTERESTCHG":-3,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":14,"OPENPRICE":3920,"ZD1_CHG":30,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3906,"LOWESTPRICE":3906},{"OPENINTEREST":21,"HIGHESTPRICE":3992,"TURNOVER":95.112,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3992,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3946,"ZD1_CHG":26,"SETTLEMENTPRICE":3962,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3966,"LOWESTPRICE":3946},{"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":3960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":"","ZD1_CHG":8,"SETTLEMENTPRICE":3960,"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":1,"HIGHESTPRICE":3976,"TURNOVER":15.904,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3976,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":16,"OPENPRICE":3976,"ZD1_CHG":16,"SETTLEMENTPRICE":3976,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":3976},{"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":24248,"HIGHESTPRICE":"","TURNOVER":220122.528,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14120,"OPENINTERESTCHG":-539,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3263,"HIGHESTPRICE":3120,"TURNOVER":3524.7525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3119.5,"VOLUME":227,"OPENINTERESTCHG":-202,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":1.5,"OPENPRICE":3104.5,"ZD1_CHG":15.5,"SETTLEMENTPRICE":3105.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3092},{"OPENINTEREST":10579,"HIGHESTPRICE":2463.5,"TURNOVER":30281.0675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2435,"VOLUME":2504,"OPENINTERESTCHG":-231,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":87,"OPENPRICE":2358.5,"ZD1_CHG":103.5,"SETTLEMENTPRICE":2418.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2331.5,"LOWESTPRICE":2358.5},{"OPENINTEREST":28313,"HIGHESTPRICE":1971,"TURNOVER":388020.145,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1957,"VOLUME":41149,"OPENINTERESTCHG":2998,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":132.5,"OPENPRICE":1758,"ZD1_CHG":204,"SETTLEMENTPRICE":1885.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1753,"LOWESTPRICE":1750.5},{"OPENINTEREST":517,"HIGHESTPRICE":2166,"TURNOVER":5369.4,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2145.5,"VOLUME":518,"OPENINTERESTCHG":119,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":153,"OPENPRICE":1949,"ZD1_CHG":225.5,"SETTLEMENTPRICE":2073,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1920,"LOWESTPRICE":1927.5},{"OPENINTEREST":2698,"HIGHESTPRICE":2448,"TURNOVER":19163.3975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2435,"VOLUME":1608,"OPENINTERESTCHG":346,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":153.5,"OPENPRICE":2258.5,"ZD1_CHG":205,"SETTLEMENTPRICE":2383.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2230,"LOWESTPRICE":2258.5},{"OPENINTEREST":445,"HIGHESTPRICE":2540,"TURNOVER":4007.49,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2534.5,"VOLUME":325,"OPENINTERESTCHG":164,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":153.5,"OPENPRICE":2355.5,"ZD1_CHG":222,"SETTLEMENTPRICE":2466,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2312.5,"LOWESTPRICE":2345.5},{"OPENINTEREST":889,"HIGHESTPRICE":1667.5,"TURNOVER":1975.1125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1655,"VOLUME":240,"OPENINTERESTCHG":43,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":55.5,"OPENPRICE":1608,"ZD1_CHG":65,"SETTLEMENTPRICE":1645.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1590,"LOWESTPRICE":1599},{"OPENINTEREST":246,"HIGHESTPRICE":1883.5,"TURNOVER":565.7675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1879,"VOLUME":61,"OPENINTERESTCHG":25,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":42,"OPENPRICE":1820.5,"ZD1_CHG":66.5,"SETTLEMENTPRICE":1854.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1812.5,"LOWESTPRICE":1820},{"OPENINTEREST":46950,"HIGHESTPRICE":"","TURNOVER":452907.1325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":46632,"OPENINTERESTCHG":3262,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11127437,"HIGHESTPRICE":"","TURNOVER":141139648.868,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8816820,"OPENINTERESTCHG":-105558,"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":"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":"154","o_code":"0000","update_date":"20260821 15:27:16","o_curmetalindex":[{"PRECLOSEPRICE":5460.21,"HIGHESTPRICE":5503.49,"LASTPRICE":5495.27,"SETTLEMENTPRICE":5476.38,"CLOSEPRICE":5495.27,"TRADINGDAY":"20260821","UPDOWN1":31.51,"LOWESTPRICE":5434.81,"UPDOWN2":12.62,"AVGPRICE":5474.83,"OPENPRICE":5440.83,"UPDOWN":35.06}],"o_year":"2026","o_month":"08","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":107900,"TURNOVER":907.4522105,"PRODUCTGROUPID":"cu","YEARVOLUME":4319.8861,"YEARTURNOVER":221865.088453,"VOLUME":169518,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":105090,"AVGPRICE":107062.638},{"HIGHESTPRICE":98000,"TURNOVER":45.470089,"PRODUCTGROUPID":"bc","YEARVOLUME":147.3351,"YEARTURNOVER":6762.908102,"VOLUME":9527,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":94240,"AVGPRICE":95455.209},{"HIGHESTPRICE":23775,"TURNOVER":348.61201925,"PRODUCTGROUPID":"al","YEARVOLUME":8436.599,"YEARTURNOVER":102343.472676,"VOLUME":295207,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23400,"AVGPRICE":23618.14},{"HIGHESTPRICE":25845,"TURNOVER":315.5426145,"PRODUCTGROUPID":"zn","YEARVOLUME":3289.9224,"YEARTURNOVER":40486.1535565,"VOLUME":246133,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":25400,"AVGPRICE":25640.009},{"HIGHESTPRICE":16245,"TURNOVER":100.5751495,"PRODUCTGROUPID":"pb","YEARVOLUME":1421.8822,"YEARTURNOVER":11703.06301075,"VOLUME":125039,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15880,"AVGPRICE":16087.005},{"HIGHESTPRICE":131850,"TURNOVER":324.6992292,"PRODUCTGROUPID":"ni","YEARVOLUME":8866.893,"YEARTURNOVER":123514.1501499,"VOLUME":252251,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127780,"AVGPRICE":128720.691},{"HIGHESTPRICE":431490,"TURNOVER":792.3992498,"PRODUCTGROUPID":"sn","YEARVOLUME":5628.0689,"YEARTURNOVER":226311.8606312,"VOLUME":185177,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":421970,"AVGPRICE":427914.509},{"HIGHESTPRICE":2864,"TURNOVER":174.951342,"PRODUCTGROUPID":"ao","YEARVOLUME":7670.5689,"YEARTURNOVER":43304.9383404,"VOLUME":324852,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2653,"AVGPRICE":2692.785},{"HIGHESTPRICE":23130,"TURNOVER":24.3866185,"PRODUCTGROUPID":"ad","YEARVOLUME":196.9734,"YEARTURNOVER":4553.522768,"VOLUME":10628,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22775,"AVGPRICE":22945.633},{"HIGHESTPRICE":1000.22,"TURNOVER":4224.0256676,"PRODUCTGROUPID":"au","YEARVOLUME":5613.1235,"YEARTURNOVER":573086.974398,"VOLUME":431268,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":966,"AVGPRICE":979.443},{"HIGHESTPRICE":17008,"TURNOVER":3025.4849628,"PRODUCTGROUPID":"ag","YEARVOLUME":20720.8588,"YEARTURNOVER":591949.2958602,"VOLUME":1213151,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":16166,"AVGPRICE":16626.042},{"HIGHESTPRICE":3140,"TURNOVER":368.5285804,"PRODUCTGROUPID":"rb","YEARVOLUME":13768.2131,"YEARTURNOVER":42976.8656518,"VOLUME":1207664,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2976,"AVGPRICE":3051.582},{"HIGHESTPRICE":3359,"TURNOVER":0.005902,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3715,"YEARTURNOVER":4.6173492,"VOLUME":18,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3241,"AVGPRICE":3278.889},{"HIGHESTPRICE":3357,"TURNOVER":160.269793,"PRODUCTGROUPID":"hc","YEARVOLUME":7666.0123,"YEARTURNOVER":25441.9717709,"VOLUME":486169,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3257,"AVGPRICE":3296.586},{"HIGHESTPRICE":14335,"TURNOVER":152.3804135,"PRODUCTGROUPID":"ss","YEARVOLUME":4474.0393,"YEARTURNOVER":32538.96659725,"VOLUME":214704,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14125,"AVGPRICE":14194.464},{"HIGHESTPRICE":628.7,"TURNOVER":932.107009,"PRODUCTGROUPID":"sc","YEARVOLUME":2394.2702,"YEARTURNOVER":137895.447408,"VOLUME":157930,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":505.8,"AVGPRICE":590.203},{"HIGHESTPRICE":5634,"TURNOVER":84.692446,"PRODUCTGROUPID":"lu","YEARVOLUME":2337.7712,"YEARTURNOVER":9944.5743458,"VOLUME":171448,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3797,"AVGPRICE":4939.833},{"HIGHESTPRICE":4380,"TURNOVER":421.9533238,"PRODUCTGROUPID":"fu","YEARVOLUME":14636.0511,"YEARTURNOVER":52065.708659,"VOLUME":1071732,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3112,"AVGPRICE":3937.116},{"HIGHESTPRICE":4728,"TURNOVER":349.8429713,"PRODUCTGROUPID":"bu","YEARVOLUME":9835.2839,"YEARTURNOVER":39919.1128677,"VOLUME":784120,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3468,"AVGPRICE":4461.6},{"HIGHESTPRICE":14715,"TURNOVER":192.59647,"PRODUCTGROUPID":"br","YEARVOLUME":5838.9238,"YEARTURNOVER":42900.4618875,"VOLUME":264731,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13960,"AVGPRICE":14550.353},{"HIGHESTPRICE":18680,"TURNOVER":565.5723625,"PRODUCTGROUPID":"ru","YEARVOLUME":5219.5951,"YEARTURNOVER":88777.084555,"VOLUME":308081,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":17390,"AVGPRICE":18357.911},{"HIGHESTPRICE":15855,"TURNOVER":192.173203,"PRODUCTGROUPID":"nr","YEARVOLUME":1891.9344,"YEARTURNOVER":27148.411406,"VOLUME":123385,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":15320,"AVGPRICE":15575.086},{"HIGHESTPRICE":5120,"TURNOVER":342.9402936,"PRODUCTGROUPID":"sp","YEARVOLUME":4949.4121,"YEARTURNOVER":24891.8775348,"VOLUME":703335,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4750,"AVGPRICE":4875.917},{"HIGHESTPRICE":3992,"TURNOVER":22.0122528,"PRODUCTGROUPID":"op","YEARVOLUME":92.3594,"YEARTURNOVER":1487.0562368,"VOLUME":14120,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3868,"AVGPRICE":3897.354},{"HIGHESTPRICE":3120,"TURNOVER":45.29071325,"PRODUCTGROUPID":"ec","YEARVOLUME":548.0651,"YEARTURNOVER":5626.9908514,"VOLUME":46632,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1599,"AVGPRICE":1942.474},{"HIGHESTPRICE":"","TURNOVER":14113.9648868,"PRODUCTGROUPID":"","YEARVOLUME":139965.4138,"YEARTURNOVER":2477500.5750671,"VOLUME":8816820,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8218","o_trade_day":"8226","report_date":"20260821"}