{"o_IMChangeDate":"20150813","showlength":"1","o_day":"06","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":28495,"HIGHESTPRICE":103510,"TURNOVER":867740.7,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102990,"VOLUME":16830,"OPENINTERESTCHG":-6245,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":102830,"ZD1_CHG":40,"SETTLEMENTPRICE":103110,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":102950,"LOWESTPRICE":102750},{"OPENINTEREST":151621,"HIGHESTPRICE":103560,"TURNOVER":3122866.575,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102960,"VOLUME":60586,"OPENINTERESTCHG":-514,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":250,"OPENPRICE":102710,"ZD1_CHG":130,"SETTLEMENTPRICE":103080,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":102830,"LOWESTPRICE":102700},{"OPENINTEREST":136795,"HIGHESTPRICE":103600,"TURNOVER":1644798.405,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103000,"VOLUME":31898,"OPENINTERESTCHG":4029,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":280,"OPENPRICE":102680,"ZD1_CHG":160,"SETTLEMENTPRICE":103120,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":102840,"LOWESTPRICE":102680},{"OPENINTEREST":51821,"HIGHESTPRICE":103520,"TURNOVER":311839.305,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102930,"VOLUME":6050,"OPENINTERESTCHG":611,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":270,"OPENPRICE":102720,"ZD1_CHG":120,"SETTLEMENTPRICE":103080,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":102810,"LOWESTPRICE":102650},{"OPENINTEREST":25802,"HIGHESTPRICE":103470,"TURNOVER":93507.635,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102860,"VOLUME":1816,"OPENINTERESTCHG":-18,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":260,"OPENPRICE":102660,"ZD1_CHG":140,"SETTLEMENTPRICE":102980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":102720,"LOWESTPRICE":102610},{"OPENINTEREST":41583,"HIGHESTPRICE":103470,"TURNOVER":197133.545,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102840,"VOLUME":3828,"OPENINTERESTCHG":639,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":280,"OPENPRICE":102640,"ZD1_CHG":130,"SETTLEMENTPRICE":102990,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":102710,"LOWESTPRICE":102590},{"OPENINTEREST":17078,"HIGHESTPRICE":103460,"TURNOVER":95278.955,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102840,"VOLUME":1852,"OPENINTERESTCHG":587,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":80,"OPENPRICE":102720,"ZD1_CHG":30,"SETTLEMENTPRICE":102890,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":102810,"LOWESTPRICE":102650},{"OPENINTEREST":7270,"HIGHESTPRICE":103490,"TURNOVER":34729.12,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102880,"VOLUME":675,"OPENINTERESTCHG":23,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":150,"OPENPRICE":102790,"ZD1_CHG":130,"SETTLEMENTPRICE":102900,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":102750,"LOWESTPRICE":102670},{"OPENINTEREST":14088,"HIGHESTPRICE":103450,"TURNOVER":43466.28,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102910,"VOLUME":844,"OPENINTERESTCHG":183,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":270,"OPENPRICE":102660,"ZD1_CHG":180,"SETTLEMENTPRICE":103000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":102730,"LOWESTPRICE":102600},{"OPENINTEREST":8204,"HIGHESTPRICE":103410,"TURNOVER":11064.315,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102800,"VOLUME":215,"OPENINTERESTCHG":37,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":320,"OPENPRICE":102830,"ZD1_CHG":200,"SETTLEMENTPRICE":102920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":102600,"LOWESTPRICE":102700},{"OPENINTEREST":2920,"HIGHESTPRICE":103450,"TURNOVER":5921.965,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102880,"VOLUME":115,"OPENINTERESTCHG":-13,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":200,"OPENPRICE":102830,"ZD1_CHG":90,"SETTLEMENTPRICE":102990,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":102790,"LOWESTPRICE":102750},{"OPENINTEREST":1709,"HIGHESTPRICE":103350,"TURNOVER":8078.505,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102860,"VOLUME":157,"OPENINTERESTCHG":3,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":80,"OPENPRICE":102790,"ZD1_CHG":30,"SETTLEMENTPRICE":102910,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":102830,"LOWESTPRICE":102580},{"OPENINTEREST":487386,"HIGHESTPRICE":"","TURNOVER":6436425.305,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":124866,"OPENINTERESTCHG":-678,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1360,"HIGHESTPRICE":91000,"TURNOVER":455,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91000,"VOLUME":10,"OPENINTERESTCHG":10,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":520,"OPENPRICE":91000,"ZD1_CHG":520,"SETTLEMENTPRICE":91000,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":90480,"LOWESTPRICE":91000},{"OPENINTEREST":11121,"HIGHESTPRICE":91830,"TURNOVER":292881.735,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91260,"VOLUME":6410,"OPENINTERESTCHG":147,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":190,"OPENPRICE":91130,"ZD1_CHG":70,"SETTLEMENTPRICE":91380,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":91190,"LOWESTPRICE":91030},{"OPENINTEREST":5493,"HIGHESTPRICE":91820,"TURNOVER":75581,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91260,"VOLUME":1653,"OPENINTERESTCHG":417,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":210,"OPENPRICE":91170,"ZD1_CHG":30,"SETTLEMENTPRICE":91440,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":91230,"LOWESTPRICE":91050},{"OPENINTEREST":193,"HIGHESTPRICE":91710,"TURNOVER":3886.57,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91220,"VOLUME":85,"OPENINTERESTCHG":22,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":160,"OPENPRICE":90950,"ZD1_CHG":-60,"SETTLEMENTPRICE":91440,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":91280,"LOWESTPRICE":90920},{"OPENINTEREST":86,"HIGHESTPRICE":91500,"TURNOVER":319.59,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91260,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-60,"OPENPRICE":91150,"ZD1_CHG":-110,"SETTLEMENTPRICE":91310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":91370,"LOWESTPRICE":91150},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":90750,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":90750,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":90750,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":90850,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":90850,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":90850,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":90900,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":90900,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":90900,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":90880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":90880,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":90880,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91150,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":91150,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":91150,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91510,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":91510,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":91510,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91600,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":91600,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":91600,"LOWESTPRICE":""},{"OPENINTEREST":18258,"HIGHESTPRICE":"","TURNOVER":373123.895,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8165,"OPENINTERESTCHG":595,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":32075,"HIGHESTPRICE":22930,"TURNOVER":124082.4625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22835,"VOLUME":10875,"OPENINTERESTCHG":-5075,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":22710,"ZD1_CHG":175,"SETTLEMENTPRICE":22815,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":22660,"LOWESTPRICE":22660},{"OPENINTEREST":253183,"HIGHESTPRICE":22970,"TURNOVER":1928096.4675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22885,"VOLUME":168849,"OPENINTERESTCHG":-9839,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":22685,"ZD1_CHG":225,"SETTLEMENTPRICE":22835,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22660,"LOWESTPRICE":22685},{"OPENINTEREST":215796,"HIGHESTPRICE":23010,"TURNOVER":1008011.8125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22920,"VOLUME":88171,"OPENINTERESTCHG":5144,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":22725,"ZD1_CHG":215,"SETTLEMENTPRICE":22860,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22705,"LOWESTPRICE":22720},{"OPENINTEREST":68848,"HIGHESTPRICE":23030,"TURNOVER":306767.73,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22945,"VOLUME":26801,"OPENINTERESTCHG":207,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":170,"OPENPRICE":22740,"ZD1_CHG":225,"SETTLEMENTPRICE":22890,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22720,"LOWESTPRICE":22740},{"OPENINTEREST":28523,"HIGHESTPRICE":23040,"TURNOVER":50025.5425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22955,"VOLUME":4367,"OPENINTERESTCHG":-137,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":145,"OPENPRICE":22825,"ZD1_CHG":190,"SETTLEMENTPRICE":22910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22765,"LOWESTPRICE":22785},{"OPENINTEREST":29504,"HIGHESTPRICE":23055,"TURNOVER":40288.7825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22975,"VOLUME":3513,"OPENINTERESTCHG":-353,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":180,"OPENPRICE":22860,"ZD1_CHG":220,"SETTLEMENTPRICE":22935,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22755,"LOWESTPRICE":22800},{"OPENINTEREST":12659,"HIGHESTPRICE":23075,"TURNOVER":21312.0425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22990,"VOLUME":1859,"OPENINTERESTCHG":-177,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":22815,"ZD1_CHG":160,"SETTLEMENTPRICE":22925,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22830,"LOWESTPRICE":22815},{"OPENINTEREST":5326,"HIGHESTPRICE":23080,"TURNOVER":7069.7575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23010,"VOLUME":616,"OPENINTERESTCHG":107,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":22855,"ZD1_CHG":140,"SETTLEMENTPRICE":22950,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22870,"LOWESTPRICE":22830},{"OPENINTEREST":4651,"HIGHESTPRICE":23130,"TURNOVER":3336.8975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23015,"VOLUME":290,"OPENINTERESTCHG":-12,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":22885,"ZD1_CHG":100,"SETTLEMENTPRICE":23010,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22915,"LOWESTPRICE":22880},{"OPENINTEREST":2239,"HIGHESTPRICE":23190,"TURNOVER":3137.34,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23075,"VOLUME":272,"OPENINTERESTCHG":70,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":145,"OPENPRICE":22950,"ZD1_CHG":155,"SETTLEMENTPRICE":23065,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22920,"LOWESTPRICE":22935},{"OPENINTEREST":1736,"HIGHESTPRICE":23190,"TURNOVER":2259.185,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23080,"VOLUME":196,"OPENINTERESTCHG":21,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":195,"OPENPRICE":22995,"ZD1_CHG":225,"SETTLEMENTPRICE":23050,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22855,"LOWESTPRICE":22935},{"OPENINTEREST":677,"HIGHESTPRICE":23200,"TURNOVER":865.9975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23145,"VOLUME":75,"OPENINTERESTCHG":3,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":115,"OPENPRICE":23000,"ZD1_CHG":170,"SETTLEMENTPRICE":23090,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22975,"LOWESTPRICE":22975},{"OPENINTEREST":655217,"HIGHESTPRICE":"","TURNOVER":3495254.0175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":305884,"OPENINTERESTCHG":-10041,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5780,"HIGHESTPRICE":24520,"TURNOVER":22049.2,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24465,"VOLUME":1805,"OPENINTERESTCHG":-760,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":185,"OPENPRICE":24305,"ZD1_CHG":220,"SETTLEMENTPRICE":24430,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":24245,"LOWESTPRICE":24305},{"OPENINTEREST":88878,"HIGHESTPRICE":24575,"TURNOVER":1279965.8075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24515,"VOLUME":104618,"OPENINTERESTCHG":-1432,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":24400,"ZD1_CHG":255,"SETTLEMENTPRICE":24465,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24260,"LOWESTPRICE":24340},{"OPENINTEREST":65680,"HIGHESTPRICE":24630,"TURNOVER":590652.345,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24575,"VOLUME":48179,"OPENINTERESTCHG":4317,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":215,"OPENPRICE":24480,"ZD1_CHG":275,"SETTLEMENTPRICE":24515,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24300,"LOWESTPRICE":24400},{"OPENINTEREST":13087,"HIGHESTPRICE":24660,"TURNOVER":95135.6525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24600,"VOLUME":7745,"OPENINTERESTCHG":969,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":215,"OPENPRICE":24490,"ZD1_CHG":250,"SETTLEMENTPRICE":24565,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24350,"LOWESTPRICE":24440},{"OPENINTEREST":4815,"HIGHESTPRICE":24670,"TURNOVER":10285.65,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24605,"VOLUME":837,"OPENINTERESTCHG":68,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":24530,"ZD1_CHG":235,"SETTLEMENTPRICE":24575,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24370,"LOWESTPRICE":24455},{"OPENINTEREST":1778,"HIGHESTPRICE":24650,"TURNOVER":3095.28,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24615,"VOLUME":252,"OPENINTERESTCHG":127,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":250,"OPENPRICE":24530,"ZD1_CHG":300,"SETTLEMENTPRICE":24565,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24315,"LOWESTPRICE":24440},{"OPENINTEREST":284,"HIGHESTPRICE":24680,"TURNOVER":319.8775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24610,"VOLUME":26,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":270,"OPENPRICE":24485,"ZD1_CHG":275,"SETTLEMENTPRICE":24605,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24335,"LOWESTPRICE":24485},{"OPENINTEREST":88,"HIGHESTPRICE":24655,"TURNOVER":221.0875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24605,"VOLUME":18,"OPENINTERESTCHG":16,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":260,"OPENPRICE":24485,"ZD1_CHG":300,"SETTLEMENTPRICE":24565,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24305,"LOWESTPRICE":24445},{"OPENINTEREST":106,"HIGHESTPRICE":24655,"TURNOVER":172.15,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24580,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":220,"OPENPRICE":24500,"ZD1_CHG":210,"SETTLEMENTPRICE":24590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24370,"LOWESTPRICE":24500},{"OPENINTEREST":85,"HIGHESTPRICE":24625,"TURNOVER":172.125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24625,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":24565,"ZD1_CHG":245,"SETTLEMENTPRICE":24585,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24380,"LOWESTPRICE":24555},{"OPENINTEREST":127,"HIGHESTPRICE":24690,"TURNOVER":418.48,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24595,"VOLUME":34,"OPENINTERESTCHG":12,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":235,"OPENPRICE":24510,"ZD1_CHG":215,"SETTLEMENTPRICE":24615,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24380,"LOWESTPRICE":24480},{"OPENINTEREST":17,"HIGHESTPRICE":24690,"TURNOVER":61.55,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24575,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":270,"OPENPRICE":24550,"ZD1_CHG":225,"SETTLEMENTPRICE":24620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24350,"LOWESTPRICE":24550},{"OPENINTEREST":180725,"HIGHESTPRICE":"","TURNOVER":2002549.205,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":163547,"OPENINTERESTCHG":3328,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3790,"HIGHESTPRICE":15900,"TURNOVER":5989.5625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15860,"VOLUME":755,"OPENINTERESTCHG":-220,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":15855,"ZD1_CHG":35,"SETTLEMENTPRICE":15865,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":15810},{"OPENINTEREST":88018,"HIGHESTPRICE":15965,"TURNOVER":317067.2825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15895,"VOLUME":39850,"OPENINTERESTCHG":-2572,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":15885,"ZD1_CHG":25,"SETTLEMENTPRICE":15910,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15870,"LOWESTPRICE":15845},{"OPENINTEREST":69098,"HIGHESTPRICE":15975,"TURNOVER":139749.78,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":17554,"OPENINTERESTCHG":2362,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":15950,"ZD1_CHG":20,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15895,"LOWESTPRICE":15855},{"OPENINTEREST":5070,"HIGHESTPRICE":16000,"TURNOVER":10505.4475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":1319,"OPENINTERESTCHG":313,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":15955,"ZD1_CHG":15,"SETTLEMENTPRICE":15925,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15925,"LOWESTPRICE":15880},{"OPENINTEREST":280,"HIGHESTPRICE":16015,"TURNOVER":327.7975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15980,"VOLUME":41,"OPENINTERESTCHG":7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":15990,"ZD1_CHG":30,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15950,"LOWESTPRICE":15950},{"OPENINTEREST":157,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15980,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15980,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":""},{"OPENINTEREST":196,"HIGHESTPRICE":16095,"TURNOVER":64.22,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":16065,"ZD1_CHG":-30,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16030,"LOWESTPRICE":16000},{"OPENINTEREST":32,"HIGHESTPRICE":16115,"TURNOVER":48.3075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16115,"ZD1_CHG":0,"SETTLEMENTPRICE":16100,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":16100},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16050,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16050,"LOWESTPRICE":""},{"OPENINTEREST":33,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":"","ZD1_CHG":30,"SETTLEMENTPRICE":16100,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16070,"LOWESTPRICE":""},{"OPENINTEREST":38,"HIGHESTPRICE":16095,"TURNOVER":8.0475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":16095,"ZD1_CHG":-55,"SETTLEMENTPRICE":16095,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16095},{"OPENINTEREST":7,"HIGHESTPRICE":16200,"TURNOVER":8.1,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16200,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":16200,"ZD1_CHG":20,"SETTLEMENTPRICE":16200,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":16200},{"OPENINTEREST":166747,"HIGHESTPRICE":"","TURNOVER":473768.545,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":59535,"OPENINTERESTCHG":-106,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13518,"HIGHESTPRICE":126620,"TURNOVER":30858.486,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126150,"VOLUME":2448,"OPENINTERESTCHG":480,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-290,"OPENPRICE":125730,"ZD1_CHG":-190,"SETTLEMENTPRICE":126050,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":126340,"LOWESTPRICE":125300},{"OPENINTEREST":70652,"HIGHESTPRICE":127100,"TURNOVER":475678.433,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126530,"VOLUME":37651,"OPENINTERESTCHG":-1623,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-210,"OPENPRICE":125990,"ZD1_CHG":-10,"SETTLEMENTPRICE":126330,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":126540,"LOWESTPRICE":125590},{"OPENINTEREST":224655,"HIGHESTPRICE":127500,"TURNOVER":3083748.491,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126890,"VOLUME":243393,"OPENINTERESTCHG":8592,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-80,"OPENPRICE":126770,"ZD1_CHG":120,"SETTLEMENTPRICE":126690,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":126770,"LOWESTPRICE":125970},{"OPENINTEREST":31897,"HIGHESTPRICE":127880,"TURNOVER":196867.725,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127230,"VOLUME":15490,"OPENINTERESTCHG":1398,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-110,"OPENPRICE":126810,"ZD1_CHG":30,"SETTLEMENTPRICE":127090,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":127200,"LOWESTPRICE":126340},{"OPENINTEREST":6974,"HIGHESTPRICE":128240,"TURNOVER":29091.236,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127750,"VOLUME":2281,"OPENINTERESTCHG":113,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-330,"OPENPRICE":127310,"ZD1_CHG":-110,"SETTLEMENTPRICE":127530,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":127860,"LOWESTPRICE":126730},{"OPENINTEREST":9313,"HIGHESTPRICE":128620,"TURNOVER":21576.822,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128110,"VOLUME":1686,"OPENINTERESTCHG":313,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-280,"OPENPRICE":127780,"ZD1_CHG":-140,"SETTLEMENTPRICE":127970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":128250,"LOWESTPRICE":127240},{"OPENINTEREST":4379,"HIGHESTPRICE":129030,"TURNOVER":14294.98,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128410,"VOLUME":1113,"OPENINTERESTCHG":158,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-40,"OPENPRICE":128160,"ZD1_CHG":-60,"SETTLEMENTPRICE":128430,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128470,"LOWESTPRICE":127510},{"OPENINTEREST":856,"HIGHESTPRICE":129150,"TURNOVER":2182.103,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128740,"VOLUME":170,"OPENINTERESTCHG":67,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-900,"OPENPRICE":128780,"ZD1_CHG":-510,"SETTLEMENTPRICE":128350,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129250,"LOWESTPRICE":127960},{"OPENINTEREST":780,"HIGHESTPRICE":129460,"TURNOVER":438.415,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128970,"VOLUME":34,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-650,"OPENPRICE":129150,"ZD1_CHG":-620,"SETTLEMENTPRICE":128940,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129590,"LOWESTPRICE":128460},{"OPENINTEREST":402,"HIGHESTPRICE":130070,"TURNOVER":116.631,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129530,"VOLUME":9,"OPENINTERESTCHG":-4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":250,"OPENPRICE":129350,"ZD1_CHG":190,"SETTLEMENTPRICE":129590,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129340,"LOWESTPRICE":129000},{"OPENINTEREST":1069,"HIGHESTPRICE":130500,"TURNOVER":1064.542,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129860,"VOLUME":82,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":20,"OPENPRICE":129980,"ZD1_CHG":60,"SETTLEMENTPRICE":129820,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129800,"LOWESTPRICE":129170},{"OPENINTEREST":144,"HIGHESTPRICE":130530,"TURNOVER":195.132,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130260,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-30,"OPENPRICE":129760,"ZD1_CHG":150,"SETTLEMENTPRICE":130080,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130110,"LOWESTPRICE":129660},{"OPENINTEREST":364639,"HIGHESTPRICE":"","TURNOVER":3856112.996,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":304372,"OPENINTERESTCHG":9497,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1898,"HIGHESTPRICE":416200,"TURNOVER":92383.084,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410520,"VOLUME":2258,"OPENINTERESTCHG":-890,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":9330,"OPENPRICE":402420,"ZD1_CHG":10720,"SETTLEMENTPRICE":409130,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":399800,"LOWESTPRICE":401650},{"OPENINTEREST":41647,"HIGHESTPRICE":415920,"TURNOVER":12188163.668,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410360,"VOLUME":298448,"OPENINTERESTCHG":50,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":10330,"OPENPRICE":402800,"ZD1_CHG":12310,"SETTLEMENTPRICE":408380,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":398050,"LOWESTPRICE":401100},{"OPENINTEREST":24738,"HIGHESTPRICE":415880,"TURNOVER":3074765.543,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409320,"VOLUME":75231,"OPENINTERESTCHG":613,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":10010,"OPENPRICE":401500,"ZD1_CHG":10630,"SETTLEMENTPRICE":408700,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":398690,"LOWESTPRICE":401180},{"OPENINTEREST":9445,"HIGHESTPRICE":415430,"TURNOVER":911631.538,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408050,"VOLUME":22302,"OPENINTERESTCHG":300,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":9410,"OPENPRICE":402990,"ZD1_CHG":8700,"SETTLEMENTPRICE":408760,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":399350,"LOWESTPRICE":401090},{"OPENINTEREST":1641,"HIGHESTPRICE":415350,"TURNOVER":134371.186,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407060,"VOLUME":3287,"OPENINTERESTCHG":108,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":8230,"OPENPRICE":401220,"ZD1_CHG":6500,"SETTLEMENTPRICE":408790,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":400560,"LOWESTPRICE":401220},{"OPENINTEREST":632,"HIGHESTPRICE":415010,"TURNOVER":32586.627,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406840,"VOLUME":798,"OPENINTERESTCHG":-56,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7780,"OPENPRICE":402630,"ZD1_CHG":6270,"SETTLEMENTPRICE":408350,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":400570,"LOWESTPRICE":401840},{"OPENINTEREST":338,"HIGHESTPRICE":414580,"TURNOVER":14288.485,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406710,"VOLUME":349,"OPENINTERESTCHG":-63,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":8670,"OPENPRICE":404050,"ZD1_CHG":5970,"SETTLEMENTPRICE":409410,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":400740,"LOWESTPRICE":402440},{"OPENINTEREST":236,"HIGHESTPRICE":415120,"TURNOVER":11335.936,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406810,"VOLUME":278,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5830,"OPENPRICE":405860,"ZD1_CHG":4880,"SETTLEMENTPRICE":407760,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":401930,"LOWESTPRICE":402660},{"OPENINTEREST":80,"HIGHESTPRICE":413420,"TURNOVER":7131.472,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407160,"VOLUME":175,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5920,"OPENPRICE":404760,"ZD1_CHG":5570,"SETTLEMENTPRICE":407510,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":401590,"LOWESTPRICE":403330},{"OPENINTEREST":51,"HIGHESTPRICE":413380,"TURNOVER":1343.376,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406580,"VOLUME":33,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4530,"OPENPRICE":406080,"ZD1_CHG":4030,"SETTLEMENTPRICE":407080,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":402550,"LOWESTPRICE":403460},{"OPENINTEREST":116,"HIGHESTPRICE":416230,"TURNOVER":3311.343,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":405970,"VOLUME":81,"OPENINTERESTCHG":8,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6080,"OPENPRICE":406020,"ZD1_CHG":3250,"SETTLEMENTPRICE":408800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":402720,"LOWESTPRICE":403810},{"OPENINTEREST":40,"HIGHESTPRICE":414630,"TURNOVER":613.053,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":405670,"VOLUME":15,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7370,"OPENPRICE":406700,"ZD1_CHG":4340,"SETTLEMENTPRICE":408700,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":401330,"LOWESTPRICE":405670},{"OPENINTEREST":80862,"HIGHESTPRICE":"","TURNOVER":16471925.311,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":403255,"OPENINTERESTCHG":76,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3990,"HIGHESTPRICE":2722,"TURNOVER":7713.33,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2702,"VOLUME":1425,"OPENINTERESTCHG":-120,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2680,"ZD1_CHG":13,"SETTLEMENTPRICE":2706,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":2689,"LOWESTPRICE":2674},{"OPENINTEREST":9826,"HIGHESTPRICE":2724,"TURNOVER":23398.818,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2711,"VOLUME":4311,"OPENINTERESTCHG":150,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2706,"ZD1_CHG":1,"SETTLEMENTPRICE":2713,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2710,"LOWESTPRICE":2698},{"OPENINTEREST":334162,"HIGHESTPRICE":2730,"TURNOVER":1050039.412,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2720,"VOLUME":193195,"OPENINTERESTCHG":11220,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2716,"ZD1_CHG":-2,"SETTLEMENTPRICE":2717,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2722,"LOWESTPRICE":2705},{"OPENINTEREST":76908,"HIGHESTPRICE":2745,"TURNOVER":78337.938,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2734,"VOLUME":14333,"OPENINTERESTCHG":479,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2745,"ZD1_CHG":-2,"SETTLEMENTPRICE":2732,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2736,"LOWESTPRICE":2718},{"OPENINTEREST":30157,"HIGHESTPRICE":2764,"TURNOVER":39012.054,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2758,"VOLUME":7082,"OPENINTERESTCHG":2889,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2750,"ZD1_CHG":1,"SETTLEMENTPRICE":2754,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2757,"LOWESTPRICE":2740},{"OPENINTEREST":2319,"HIGHESTPRICE":2787,"TURNOVER":644.512,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2776,"VOLUME":116,"OPENINTERESTCHG":35,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2772,"ZD1_CHG":-6,"SETTLEMENTPRICE":2778,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2782,"LOWESTPRICE":2763},{"OPENINTEREST":25814,"HIGHESTPRICE":2814,"TURNOVER":45412.676,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2801,"VOLUME":8104,"OPENINTERESTCHG":3289,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2799,"ZD1_CHG":-6,"SETTLEMENTPRICE":2801,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2807,"LOWESTPRICE":2790},{"OPENINTEREST":340,"HIGHESTPRICE":2827,"TURNOVER":298.606,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2815,"VOLUME":53,"OPENINTERESTCHG":-9,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2805,"ZD1_CHG":-4,"SETTLEMENTPRICE":2817,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2819,"LOWESTPRICE":2804},{"OPENINTEREST":801,"HIGHESTPRICE":2844,"TURNOVER":844.204,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2839,"VOLUME":149,"OPENINTERESTCHG":-47,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2833,"ZD1_CHG":3,"SETTLEMENTPRICE":2832,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2836,"LOWESTPRICE":2822},{"OPENINTEREST":159,"HIGHESTPRICE":2860,"TURNOVER":518.978,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2849,"VOLUME":91,"OPENINTERESTCHG":-33,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2845,"ZD1_CHG":-5,"SETTLEMENTPRICE":2851,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2854,"LOWESTPRICE":2842},{"OPENINTEREST":749,"HIGHESTPRICE":2873,"TURNOVER":664.522,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2861,"VOLUME":116,"OPENINTERESTCHG":-23,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2856,"ZD1_CHG":-5,"SETTLEMENTPRICE":2864,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2866,"LOWESTPRICE":2851},{"OPENINTEREST":42,"HIGHESTPRICE":2879,"TURNOVER":28.722,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2870,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2869,"ZD1_CHG":-5,"SETTLEMENTPRICE":2872,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2875,"LOWESTPRICE":2869},{"OPENINTEREST":485267,"HIGHESTPRICE":"","TURNOVER":1246913.772,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":228980,"OPENINTERESTCHG":17830,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":612,"HIGHESTPRICE":22935,"TURNOVER":411.72,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22935,"VOLUME":18,"OPENINTERESTCHG":9,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":40,"OPENPRICE":22795,"ZD1_CHG":105,"SETTLEMENTPRICE":22870,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":22830,"LOWESTPRICE":22795},{"OPENINTEREST":5988,"HIGHESTPRICE":22935,"TURNOVER":43679.11,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22890,"VOLUME":1914,"OPENINTERESTCHG":-257,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":22705,"ZD1_CHG":155,"SETTLEMENTPRICE":22820,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22735,"LOWESTPRICE":22650},{"OPENINTEREST":19137,"HIGHESTPRICE":22900,"TURNOVER":166391.12,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22890,"VOLUME":7303,"OPENINTERESTCHG":50,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":90,"OPENPRICE":22715,"ZD1_CHG":200,"SETTLEMENTPRICE":22780,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22690,"LOWESTPRICE":22655},{"OPENINTEREST":1137,"HIGHESTPRICE":22870,"TURNOVER":2434.825,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22815,"VOLUME":107,"OPENINTERESTCHG":-7,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":145,"OPENPRICE":22660,"ZD1_CHG":205,"SETTLEMENTPRICE":22755,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22610,"LOWESTPRICE":22650},{"OPENINTEREST":223,"HIGHESTPRICE":22755,"TURNOVER":2013.025,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22755,"VOLUME":89,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":130,"OPENPRICE":22595,"ZD1_CHG":270,"SETTLEMENTPRICE":22615,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22485,"LOWESTPRICE":22585},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22645,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":90,"OPENPRICE":"","ZD1_CHG":90,"SETTLEMENTPRICE":22645,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22555,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":22860,"TURNOVER":22.86,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22860,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":235,"OPENPRICE":22860,"ZD1_CHG":235,"SETTLEMENTPRICE":22860,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22625,"LOWESTPRICE":22860},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22670,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22670,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22670,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22620,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":"","ZD1_CHG":55,"SETTLEMENTPRICE":22620,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22565,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22515,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22515,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22515,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22490,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22490,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22490,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22505,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22505,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22505,"LOWESTPRICE":""},{"OPENINTEREST":27103,"HIGHESTPRICE":"","TURNOVER":214952.66,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9432,"OPENINTERESTCHG":-206,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":99,"HIGHESTPRICE":914.36,"TURNOVER":6563.418,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":907.16,"VOLUME":72,"OPENINTERESTCHG":-12,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.1,"OPENPRICE":910.3,"ZD1_CHG":0.68,"SETTLEMENTPRICE":911.58,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":906.48,"LOWESTPRICE":906.8},{"OPENINTEREST":134180,"HIGHESTPRICE":918.5,"TURNOVER":14408957.238,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":907.82,"VOLUME":158114,"OPENINTERESTCHG":-868,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.82,"OPENPRICE":911.56,"ZD1_CHG":2.34,"SETTLEMENTPRICE":911.3,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":905.48,"LOWESTPRICE":906.3},{"OPENINTEREST":638,"HIGHESTPRICE":919.22,"TURNOVER":57080.9,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":909.06,"VOLUME":626,"OPENINTERESTCHG":76,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.28,"OPENPRICE":913.42,"ZD1_CHG":1.52,"SETTLEMENTPRICE":911.82,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":907.54,"LOWESTPRICE":907.54},{"OPENINTEREST":88678,"HIGHESTPRICE":920.6,"TURNOVER":3072666.102,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":909.68,"VOLUME":33639,"OPENINTERESTCHG":983,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.16,"OPENPRICE":913.02,"ZD1_CHG":1.42,"SETTLEMENTPRICE":913.42,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":908.26,"LOWESTPRICE":908.42},{"OPENINTEREST":41090,"HIGHESTPRICE":922.82,"TURNOVER":770927.968,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":912.12,"VOLUME":8417,"OPENINTERESTCHG":66,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.08,"OPENPRICE":916.4,"ZD1_CHG":1.3,"SETTLEMENTPRICE":915.9,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":910.82,"LOWESTPRICE":910.66},{"OPENINTEREST":6291,"HIGHESTPRICE":925.06,"TURNOVER":117873.892,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":914.46,"VOLUME":1284,"OPENINTERESTCHG":68,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.48,"OPENPRICE":918.84,"ZD1_CHG":0.92,"SETTLEMENTPRICE":918.02,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":913.54,"LOWESTPRICE":912.7},{"OPENINTEREST":3817,"HIGHESTPRICE":926.46,"TURNOVER":133860.072,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":916.2,"VOLUME":1454,"OPENINTERESTCHG":184,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.88,"OPENPRICE":919.84,"ZD1_CHG":-0.54,"SETTLEMENTPRICE":920.62,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":916.74,"LOWESTPRICE":914.96},{"OPENINTEREST":1063,"HIGHESTPRICE":928.86,"TURNOVER":56394.342,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":918.06,"VOLUME":612,"OPENINTERESTCHG":-58,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.94,"OPENPRICE":922.68,"ZD1_CHG":1.54,"SETTLEMENTPRICE":921.46,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":916.52,"LOWESTPRICE":916.82},{"OPENINTEREST":275856,"HIGHESTPRICE":"","TURNOVER":18624323.932,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":204218,"OPENINTERESTCHG":439,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3718,"HIGHESTPRICE":15383,"TURNOVER":11661.771,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15061,"VOLUME":514,"OPENINTERESTCHG":-250,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":46,"OPENPRICE":15210,"ZD1_CHG":-18,"SETTLEMENTPRICE":15125,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":15079,"LOWESTPRICE":15020},{"OPENINTEREST":207485,"HIGHESTPRICE":15423,"TURNOVER":10521281.958,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15083,"VOLUME":461522,"OPENINTERESTCHG":-4775,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":145,"OPENPRICE":15250,"ZD1_CHG":31,"SETTLEMENTPRICE":15197,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15052,"LOWESTPRICE":15026},{"OPENINTEREST":21232,"HIGHESTPRICE":15442,"TURNOVER":732050.778,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15105,"VOLUME":32054,"OPENINTERESTCHG":563,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":138,"OPENPRICE":15202,"ZD1_CHG":18,"SETTLEMENTPRICE":15225,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15087,"LOWESTPRICE":15043},{"OPENINTEREST":159698,"HIGHESTPRICE":15455,"TURNOVER":7158078.5265,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15112,"VOLUME":313431,"OPENINTERESTCHG":3852,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":142,"OPENPRICE":15242,"ZD1_CHG":29,"SETTLEMENTPRICE":15225,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15083,"LOWESTPRICE":15050},{"OPENINTEREST":8569,"HIGHESTPRICE":15478,"TURNOVER":86624.166,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15117,"VOLUME":3787,"OPENINTERESTCHG":106,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":110,"OPENPRICE":15281,"ZD1_CHG":-22,"SETTLEMENTPRICE":15249,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15139,"LOWESTPRICE":15074},{"OPENINTEREST":70599,"HIGHESTPRICE":15489,"TURNOVER":682645.8,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15142,"VOLUME":29809,"OPENINTERESTCHG":383,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":126,"OPENPRICE":15315,"ZD1_CHG":1,"SETTLEMENTPRICE":15267,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15141,"LOWESTPRICE":15088},{"OPENINTEREST":5874,"HIGHESTPRICE":15500,"TURNOVER":73693.6935,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15166,"VOLUME":3213,"OPENINTERESTCHG":-1,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":115,"OPENPRICE":15311,"ZD1_CHG":-9,"SETTLEMENTPRICE":15290,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15175,"LOWESTPRICE":15108},{"OPENINTEREST":7659,"HIGHESTPRICE":15515,"TURNOVER":122329.9035,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15149,"VOLUME":5333,"OPENINTERESTCHG":-37,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":115,"OPENPRICE":15387,"ZD1_CHG":-28,"SETTLEMENTPRICE":15292,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15177,"LOWESTPRICE":15118},{"OPENINTEREST":1643,"HIGHESTPRICE":15516,"TURNOVER":21609.897,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15194,"VOLUME":941,"OPENINTERESTCHG":7,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":95,"OPENPRICE":15331,"ZD1_CHG":-20,"SETTLEMENTPRICE":15309,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15214,"LOWESTPRICE":15137},{"OPENINTEREST":3121,"HIGHESTPRICE":15538,"TURNOVER":22879.3905,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15195,"VOLUME":996,"OPENINTERESTCHG":-68,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":95,"OPENPRICE":15360,"ZD1_CHG":-24,"SETTLEMENTPRICE":15314,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15219,"LOWESTPRICE":15150},{"OPENINTEREST":1594,"HIGHESTPRICE":15562,"TURNOVER":16647.6135,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15222,"VOLUME":724,"OPENINTERESTCHG":-34,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":75,"OPENPRICE":15383,"ZD1_CHG":-32,"SETTLEMENTPRICE":15329,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15254,"LOWESTPRICE":15174},{"OPENINTEREST":1290,"HIGHESTPRICE":15584,"TURNOVER":25233.504,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15226,"VOLUME":1096,"OPENINTERESTCHG":137,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":123,"OPENPRICE":15396,"ZD1_CHG":1,"SETTLEMENTPRICE":15348,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15225,"LOWESTPRICE":15180},{"OPENINTEREST":492482,"HIGHESTPRICE":"","TURNOVER":19474737.0015,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":853420,"OPENINTERESTCHG":-117,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12600,"HIGHESTPRICE":3153,"TURNOVER":3678.78,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3148,"VOLUME":1170,"OPENINTERESTCHG":-840,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3132,"ZD1_CHG":16,"SETTLEMENTPRICE":3144,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3132,"LOWESTPRICE":3132},{"OPENINTEREST":2187,"HIGHESTPRICE":3067,"TURNOVER":1197.4,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3049,"VOLUME":392,"OPENINTERESTCHG":98,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3051,"ZD1_CHG":-2,"SETTLEMENTPRICE":3054,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3051,"LOWESTPRICE":3048},{"OPENINTEREST":254078,"HIGHESTPRICE":3065,"TURNOVER":69133.663,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3053,"VOLUME":22636,"OPENINTERESTCHG":-3515,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3038,"ZD1_CHG":11,"SETTLEMENTPRICE":3054,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3042,"LOWESTPRICE":3038},{"OPENINTEREST":2075691,"HIGHESTPRICE":3087,"TURNOVER":1914093.997,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3072,"VOLUME":622625,"OPENINTERESTCHG":-15349,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3066,"ZD1_CHG":7,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3065,"LOWESTPRICE":3058},{"OPENINTEREST":214720,"HIGHESTPRICE":3098,"TURNOVER":55401.031,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3083,"VOLUME":17953,"OPENINTERESTCHG":3185,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3074,"ZD1_CHG":7,"SETTLEMENTPRICE":3085,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3076,"LOWESTPRICE":3070},{"OPENINTEREST":4374,"HIGHESTPRICE":3124,"TURNOVER":500.966,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":161,"OPENINTERESTCHG":32,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3096,"ZD1_CHG":-1,"SETTLEMENTPRICE":3111,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3096},{"OPENINTEREST":203660,"HIGHESTPRICE":3127,"TURNOVER":99075.532,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3111,"VOLUME":31812,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3100,"ZD1_CHG":6,"SETTLEMENTPRICE":3114,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3099},{"OPENINTEREST":405,"HIGHESTPRICE":3130,"TURNOVER":46.839,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3120,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3114,"ZD1_CHG":3,"SETTLEMENTPRICE":3122,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3117,"LOWESTPRICE":3109},{"OPENINTEREST":2392,"HIGHESTPRICE":3150,"TURNOVER":134.788,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":43,"OPENINTERESTCHG":22,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3120,"ZD1_CHG":11,"SETTLEMENTPRICE":3134,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3120},{"OPENINTEREST":2141,"HIGHESTPRICE":3141,"TURNOVER":125.431,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3137,"VOLUME":40,"OPENINTERESTCHG":11,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3133,"ZD1_CHG":11,"SETTLEMENTPRICE":3135,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3126,"LOWESTPRICE":3133},{"OPENINTEREST":29927,"HIGHESTPRICE":3132,"TURNOVER":4941.703,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3121,"VOLUME":1583,"OPENINTERESTCHG":41,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3110,"ZD1_CHG":10,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3111,"LOWESTPRICE":3108},{"OPENINTEREST":93,"HIGHESTPRICE":3135,"TURNOVER":84.421,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3133,"VOLUME":27,"OPENINTERESTCHG":6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3118,"ZD1_CHG":17,"SETTLEMENTPRICE":3126,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3117},{"OPENINTEREST":2802268,"HIGHESTPRICE":"","TURNOVER":2148414.551,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":698457,"OPENINTERESTCHG":-16307,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3372,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3372,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3372,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3380,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3380,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3380,"LOWESTPRICE":""},{"OPENINTEREST":46,"HIGHESTPRICE":3374,"TURNOVER":170.826,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":51,"OPENINTERESTCHG":-9,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-8,"OPENPRICE":3351,"ZD1_CHG":-17,"SETTLEMENTPRICE":3349,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3335},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3381,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3381,"LOWESTPRICE":""},{"OPENINTEREST":6,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3402,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3402,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3409,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3409,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3409,"LOWESTPRICE":""},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3374,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3374,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3374,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3396,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3396,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3396,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3419,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3419,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3419,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3438,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3438,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3438,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-8,"OPENPRICE":"","ZD1_CHG":-8,"SETTLEMENTPRICE":3388,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3396,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3369,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":""},{"OPENINTEREST":74,"HIGHESTPRICE":"","TURNOVER":170.826,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":51,"OPENINTERESTCHG":-9,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5940,"HIGHESTPRICE":3254,"TURNOVER":195.24,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3254,"VOLUME":60,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3254,"ZD1_CHG":10,"SETTLEMENTPRICE":3254,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3244,"LOWESTPRICE":3254},{"OPENINTEREST":1070,"HIGHESTPRICE":3262,"TURNOVER":565.62,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3246,"VOLUME":174,"OPENINTERESTCHG":-159,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3250,"ZD1_CHG":-4,"SETTLEMENTPRICE":3250,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3250,"LOWESTPRICE":3246},{"OPENINTEREST":218311,"HIGHESTPRICE":3272,"TURNOVER":42497.511,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3261,"VOLUME":13038,"OPENINTERESTCHG":-1613,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3244,"ZD1_CHG":11,"SETTLEMENTPRICE":3259,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3250,"LOWESTPRICE":3243},{"OPENINTEREST":1629883,"HIGHESTPRICE":3302,"TURNOVER":1216955.397,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3289,"VOLUME":369880,"OPENINTERESTCHG":-28807,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3283,"ZD1_CHG":11,"SETTLEMENTPRICE":3290,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3278,"LOWESTPRICE":3275},{"OPENINTEREST":285427,"HIGHESTPRICE":3306,"TURNOVER":146690.423,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":44531,"OPENINTERESTCHG":5398,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3294,"ZD1_CHG":7,"SETTLEMENTPRICE":3294,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3284,"LOWESTPRICE":3278},{"OPENINTEREST":697,"HIGHESTPRICE":3318,"TURNOVER":23.211,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3318,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":19,"OPENPRICE":3309,"ZD1_CHG":22,"SETTLEMENTPRICE":3315,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3296,"LOWESTPRICE":3309},{"OPENINTEREST":89492,"HIGHESTPRICE":3326,"TURNOVER":66793.128,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":20169,"OPENINTERESTCHG":4202,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":13,"OPENPRICE":3300,"ZD1_CHG":14,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3298,"LOWESTPRICE":3297},{"OPENINTEREST":61,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3312,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3312,"LOWESTPRICE":""},{"OPENINTEREST":74,"HIGHESTPRICE":3336,"TURNOVER":29.993,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":22,"OPENPRICE":3318,"ZD1_CHG":21,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":3318},{"OPENINTEREST":77,"HIGHESTPRICE":3332,"TURNOVER":3.332,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3332,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":16,"OPENPRICE":3332,"ZD1_CHG":16,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":3332},{"OPENINTEREST":2190,"HIGHESTPRICE":3344,"TURNOVER":273.217,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3329,"VOLUME":82,"OPENINTERESTCHG":-8,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":16,"OPENPRICE":3313,"ZD1_CHG":14,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3315,"LOWESTPRICE":3313},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":"","ZD1_CHG":3,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":""},{"OPENINTEREST":2233230,"HIGHESTPRICE":"","TURNOVER":1474027.072,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":447951,"OPENINTERESTCHG":-21018,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8172,"HIGHESTPRICE":14620,"TURNOVER":5279.19,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14620,"VOLUME":732,"OPENINTERESTCHG":-504,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-35,"OPENPRICE":14305,"ZD1_CHG":165,"SETTLEMENTPRICE":14420,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14455,"LOWESTPRICE":14145},{"OPENINTEREST":92277,"HIGHESTPRICE":14775,"TURNOVER":2378312.235,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14740,"VOLUME":327821,"OPENINTERESTCHG":6135,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14545,"ZD1_CHG":135,"SETTLEMENTPRICE":14505,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14605,"LOWESTPRICE":14270},{"OPENINTEREST":63577,"HIGHESTPRICE":14710,"TURNOVER":1046001.635,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14670,"VOLUME":144236,"OPENINTERESTCHG":-3105,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-90,"OPENPRICE":14530,"ZD1_CHG":80,"SETTLEMENTPRICE":14500,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14265},{"OPENINTEREST":12208,"HIGHESTPRICE":14645,"TURNOVER":151703.4375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14600,"VOLUME":20971,"OPENINTERESTCHG":679,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":14475,"ZD1_CHG":65,"SETTLEMENTPRICE":14465,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14235},{"OPENINTEREST":1368,"HIGHESTPRICE":14640,"TURNOVER":7272.31,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14605,"VOLUME":1008,"OPENINTERESTCHG":83,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14455,"ZD1_CHG":80,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14265},{"OPENINTEREST":427,"HIGHESTPRICE":14620,"TURNOVER":1313.26,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14595,"VOLUME":182,"OPENINTERESTCHG":35,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-90,"OPENPRICE":14380,"ZD1_CHG":75,"SETTLEMENTPRICE":14430,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14520,"LOWESTPRICE":14280},{"OPENINTEREST":1432,"HIGHESTPRICE":14635,"TURNOVER":2808.035,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14595,"VOLUME":388,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":14365,"ZD1_CHG":100,"SETTLEMENTPRICE":14470,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14495,"LOWESTPRICE":14155},{"OPENINTEREST":101,"HIGHESTPRICE":14605,"TURNOVER":245.92,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14595,"VOLUME":34,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":14375,"ZD1_CHG":65,"SETTLEMENTPRICE":14465,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":14340},{"OPENINTEREST":124,"HIGHESTPRICE":14610,"TURNOVER":360.6775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14600,"VOLUME":50,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-105,"OPENPRICE":14455,"ZD1_CHG":70,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":14305},{"OPENINTEREST":51,"HIGHESTPRICE":14610,"TURNOVER":268.245,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14610,"VOLUME":37,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":14395,"ZD1_CHG":75,"SETTLEMENTPRICE":14495,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14365},{"OPENINTEREST":205,"HIGHESTPRICE":14645,"TURNOVER":573.0775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14590,"VOLUME":79,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-35,"OPENPRICE":14415,"ZD1_CHG":50,"SETTLEMENTPRICE":14505,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":14385},{"OPENINTEREST":31,"HIGHESTPRICE":14650,"TURNOVER":181.2775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14600,"VOLUME":25,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14425,"ZD1_CHG":55,"SETTLEMENTPRICE":14500,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14350},{"OPENINTEREST":179973,"HIGHESTPRICE":"","TURNOVER":3594319.3,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":495563,"OPENINTERESTCHG":3343,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":45042,"HIGHESTPRICE":441.5,"TURNOVER":2142891.45,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":438.6,"VOLUME":48995,"OPENINTERESTCHG":-434,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.7,"OPENPRICE":436.6,"ZD1_CHG":-0.4,"SETTLEMENTPRICE":437.3,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":439,"LOWESTPRICE":432.8},{"OPENINTEREST":38946,"HIGHESTPRICE":445.2,"TURNOVER":1128087.12,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":441.5,"VOLUME":25616,"OPENINTERESTCHG":2089,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.5,"OPENPRICE":440.9,"ZD1_CHG":-1.3,"SETTLEMENTPRICE":440.3,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":442.8,"LOWESTPRICE":436},{"OPENINTEREST":17311,"HIGHESTPRICE":450.5,"TURNOVER":412285.4,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":445.7,"VOLUME":9252,"OPENINTERESTCHG":1471,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2,"OPENPRICE":446.4,"ZD1_CHG":-1.9,"SETTLEMENTPRICE":445.6,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":447.6,"LOWESTPRICE":441.5},{"OPENINTEREST":4642,"HIGHESTPRICE":454.7,"TURNOVER":107311.45,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":449.1,"VOLUME":2389,"OPENINTERESTCHG":460,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.4,"OPENPRICE":448.3,"ZD1_CHG":-2.4,"SETTLEMENTPRICE":449.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":451.5,"LOWESTPRICE":446.1},{"OPENINTEREST":8142,"HIGHESTPRICE":459.6,"TURNOVER":118665.01,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":453,"VOLUME":2610,"OPENINTERESTCHG":-66,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.3,"OPENPRICE":454.9,"ZD1_CHG":-3.9,"SETTLEMENTPRICE":454.6,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":456.9,"LOWESTPRICE":450.6},{"OPENINTEREST":565,"HIGHESTPRICE":461.2,"TURNOVER":3564.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":456.4,"VOLUME":78,"OPENINTERESTCHG":-11,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.2,"OPENPRICE":456.4,"ZD1_CHG":-1.7,"SETTLEMENTPRICE":456.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":458.1,"LOWESTPRICE":454},{"OPENINTEREST":295,"HIGHESTPRICE":465.3,"TURNOVER":1288.95,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":458.2,"VOLUME":28,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.1,"OPENPRICE":460,"ZD1_CHG":-5.2,"SETTLEMENTPRICE":460.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":463.4,"LOWESTPRICE":457},{"OPENINTEREST":217,"HIGHESTPRICE":466.4,"TURNOVER":3191.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":462.8,"VOLUME":69,"OPENINTERESTCHG":-18,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.9,"OPENPRICE":461.9,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":462.4,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":465.3,"LOWESTPRICE":460.3},{"OPENINTEREST":29,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":464.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":464.6,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":464.6,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":466.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":466.3,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":466.3,"LOWESTPRICE":""},{"OPENINTEREST":81,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":467.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":467.2,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":467.2,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":469,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":469,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":469,"LOWESTPRICE":""},{"OPENINTEREST":42,"HIGHESTPRICE":470.6,"TURNOVER":279.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":463.6,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.2,"OPENPRICE":465,"ZD1_CHG":2.3,"SETTLEMENTPRICE":465.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":461.3,"LOWESTPRICE":463.1},{"OPENINTEREST":126,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":465.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":465.1,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":465.1,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":465,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":465,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":465,"LOWESTPRICE":""},{"OPENINTEREST":34,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":472.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":472.9,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":472.9,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":470,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":470,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":470,"LOWESTPRICE":""},{"OPENINTEREST":50,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":474.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":474.8,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":474.8,"LOWESTPRICE":""},{"OPENINTEREST":93,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":474,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":474,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":474,"LOWESTPRICE":""},{"OPENINTEREST":56,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":473,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":473,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":473,"LOWESTPRICE":""},{"OPENINTEREST":115789,"HIGHESTPRICE":"","TURNOVER":3917564.43,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":89043,"OPENINTERESTCHG":3489,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21143,"HIGHESTPRICE":3898,"TURNOVER":196764.296,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3864,"VOLUME":51023,"OPENINTERESTCHG":-4043,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-38,"OPENPRICE":3895,"ZD1_CHG":-30,"SETTLEMENTPRICE":3856,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3894,"LOWESTPRICE":3789},{"OPENINTEREST":46797,"HIGHESTPRICE":3801,"TURNOVER":248873.153,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3762,"VOLUME":66149,"OPENINTERESTCHG":1946,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-34,"OPENPRICE":3780,"ZD1_CHG":-34,"SETTLEMENTPRICE":3762,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3796,"LOWESTPRICE":3708},{"OPENINTEREST":18660,"HIGHESTPRICE":3713,"TURNOVER":73390.364,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3683,"VOLUME":19953,"OPENINTERESTCHG":3606,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-26,"OPENPRICE":3687,"ZD1_CHG":-21,"SETTLEMENTPRICE":3678,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3704,"LOWESTPRICE":3635},{"OPENINTEREST":1292,"HIGHESTPRICE":3641,"TURNOVER":7427.746,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3612,"VOLUME":2057,"OPENINTERESTCHG":12,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-28,"OPENPRICE":3601,"ZD1_CHG":-26,"SETTLEMENTPRICE":3610,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3638,"LOWESTPRICE":3589},{"OPENINTEREST":306,"HIGHESTPRICE":3614,"TURNOVER":860.82,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3579,"VOLUME":240,"OPENINTERESTCHG":-13,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-27,"OPENPRICE":3569,"ZD1_CHG":-34,"SETTLEMENTPRICE":3586,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3613,"LOWESTPRICE":3565},{"OPENINTEREST":363,"HIGHESTPRICE":3583,"TURNOVER":178.481,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3569,"VOLUME":50,"OPENINTERESTCHG":29,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-25,"OPENPRICE":3569,"ZD1_CHG":-25,"SETTLEMENTPRICE":3569,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3594,"LOWESTPRICE":3541},{"OPENINTEREST":37,"HIGHESTPRICE":3562,"TURNOVER":39.009,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3541,"VOLUME":11,"OPENINTERESTCHG":-5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-40,"OPENPRICE":3542,"ZD1_CHG":-45,"SETTLEMENTPRICE":3546,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3586,"LOWESTPRICE":3534},{"OPENINTEREST":82,"HIGHESTPRICE":3551,"TURNOVER":60.014,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3529,"VOLUME":17,"OPENINTERESTCHG":-14,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-58,"OPENPRICE":3531,"ZD1_CHG":-59,"SETTLEMENTPRICE":3530,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3588,"LOWESTPRICE":3511},{"OPENINTEREST":21,"HIGHESTPRICE":3549,"TURNOVER":17.657,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3549,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-48,"OPENPRICE":3528,"ZD1_CHG":-30,"SETTLEMENTPRICE":3531,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3579,"LOWESTPRICE":3526},{"OPENINTEREST":72,"HIGHESTPRICE":3539,"TURNOVER":45.759,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3539,"VOLUME":13,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-34,"OPENPRICE":3520,"ZD1_CHG":-14,"SETTLEMENTPRICE":3519,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3553,"LOWESTPRICE":3498},{"OPENINTEREST":18,"HIGHESTPRICE":3516,"TURNOVER":7.004,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3516,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-39,"OPENPRICE":3488,"ZD1_CHG":-25,"SETTLEMENTPRICE":3502,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3541,"LOWESTPRICE":3488},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3545,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3545,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3545,"LOWESTPRICE":""},{"OPENINTEREST":88793,"HIGHESTPRICE":"","TURNOVER":527664.303,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":139520,"OPENINTERESTCHG":1522,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7863,"HIGHESTPRICE":2997,"TURNOVER":13317.442,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2990,"VOLUME":4475,"OPENINTERESTCHG":-391,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":15,"OPENPRICE":2941,"ZD1_CHG":30,"SETTLEMENTPRICE":2975,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2960,"LOWESTPRICE":2941},{"OPENINTEREST":225084,"HIGHESTPRICE":2966,"TURNOVER":1206249.339,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2951,"VOLUME":410801,"OPENINTERESTCHG":3176,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":27,"OPENPRICE":2914,"ZD1_CHG":42,"SETTLEMENTPRICE":2936,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2909,"LOWESTPRICE":2900},{"OPENINTEREST":64368,"HIGHESTPRICE":2933,"TURNOVER":65610.858,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2922,"VOLUME":22582,"OPENINTERESTCHG":452,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":13,"OPENPRICE":2885,"ZD1_CHG":30,"SETTLEMENTPRICE":2905,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2892,"LOWESTPRICE":2875},{"OPENINTEREST":70342,"HIGHESTPRICE":2908,"TURNOVER":124005.758,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2900,"VOLUME":42988,"OPENINTERESTCHG":2473,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":14,"OPENPRICE":2866,"ZD1_CHG":30,"SETTLEMENTPRICE":2884,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2870,"LOWESTPRICE":2860},{"OPENINTEREST":4662,"HIGHESTPRICE":2896,"TURNOVER":5951.502,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2891,"VOLUME":2070,"OPENINTERESTCHG":233,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":25,"OPENPRICE":2852,"ZD1_CHG":41,"SETTLEMENTPRICE":2875,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2850,"LOWESTPRICE":2852},{"OPENINTEREST":32162,"HIGHESTPRICE":2882,"TURNOVER":70797.484,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2877,"VOLUME":24763,"OPENINTERESTCHG":1930,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":14,"OPENPRICE":2848,"ZD1_CHG":32,"SETTLEMENTPRICE":2859,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2845,"LOWESTPRICE":2835},{"OPENINTEREST":1282,"HIGHESTPRICE":2868,"TURNOVER":1313.449,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2863,"VOLUME":460,"OPENINTERESTCHG":40,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":16,"OPENPRICE":2826,"ZD1_CHG":24,"SETTLEMENTPRICE":2855,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2839,"LOWESTPRICE":2826},{"OPENINTEREST":1894,"HIGHESTPRICE":2862,"TURNOVER":1884.54,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2862,"VOLUME":662,"OPENINTERESTCHG":-104,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":17,"OPENPRICE":2831,"ZD1_CHG":33,"SETTLEMENTPRICE":2846,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2829,"LOWESTPRICE":2823},{"OPENINTEREST":434,"HIGHESTPRICE":2857,"TURNOVER":161.955,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2854,"VOLUME":57,"OPENINTERESTCHG":-23,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":17,"OPENPRICE":2822,"ZD1_CHG":30,"SETTLEMENTPRICE":2841,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2824,"LOWESTPRICE":2820},{"OPENINTEREST":2541,"HIGHESTPRICE":2855,"TURNOVER":2170.344,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2850,"VOLUME":765,"OPENINTERESTCHG":-19,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":20,"OPENPRICE":2824,"ZD1_CHG":33,"SETTLEMENTPRICE":2837,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2817,"LOWESTPRICE":2818},{"OPENINTEREST":909,"HIGHESTPRICE":2850,"TURNOVER":473.06,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2840,"VOLUME":167,"OPENINTERESTCHG":-24,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":11,"OPENPRICE":2816,"ZD1_CHG":19,"SETTLEMENTPRICE":2832,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2821,"LOWESTPRICE":2814},{"OPENINTEREST":156,"HIGHESTPRICE":2843,"TURNOVER":127.479,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2842,"VOLUME":45,"OPENINTERESTCHG":12,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":21,"OPENPRICE":2814,"ZD1_CHG":31,"SETTLEMENTPRICE":2832,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2811,"LOWESTPRICE":2813},{"OPENINTEREST":411697,"HIGHESTPRICE":"","TURNOVER":1492063.21,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":509835,"OPENINTERESTCHG":7755,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1432,"HIGHESTPRICE":4587,"TURNOVER":1638.472,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4540,"VOLUME":361,"OPENINTERESTCHG":-178,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":34,"OPENPRICE":4498,"ZD1_CHG":36,"SETTLEMENTPRICE":4538,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4504,"LOWESTPRICE":4486},{"OPENINTEREST":32010,"HIGHESTPRICE":4266,"TURNOVER":255320.474,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4136,"VOLUME":61105,"OPENINTERESTCHG":-2375,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":4144,"ZD1_CHG":-6,"SETTLEMENTPRICE":4178,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4142,"LOWESTPRICE":4094},{"OPENINTEREST":337207,"HIGHESTPRICE":3953,"TURNOVER":2828597.234,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3847,"VOLUME":727484,"OPENINTERESTCHG":3893,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":53,"OPENPRICE":3838,"ZD1_CHG":12,"SETTLEMENTPRICE":3888,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3835,"LOWESTPRICE":3832},{"OPENINTEREST":97102,"HIGHESTPRICE":3773,"TURNOVER":244973.65,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3691,"VOLUME":65893,"OPENINTERESTCHG":4481,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":48,"OPENPRICE":3662,"ZD1_CHG":22,"SETTLEMENTPRICE":3717,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3669,"LOWESTPRICE":3654},{"OPENINTEREST":30601,"HIGHESTPRICE":3652,"TURNOVER":54819.967,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3590,"VOLUME":15220,"OPENINTERESTCHG":5281,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":58,"OPENPRICE":3540,"ZD1_CHG":47,"SETTLEMENTPRICE":3601,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3543,"LOWESTPRICE":3524},{"OPENINTEREST":60435,"HIGHESTPRICE":3545,"TURNOVER":160720.07,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3488,"VOLUME":45878,"OPENINTERESTCHG":3069,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":68,"OPENPRICE":3429,"ZD1_CHG":53,"SETTLEMENTPRICE":3503,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3435,"LOWESTPRICE":3422},{"OPENINTEREST":3097,"HIGHESTPRICE":3478,"TURNOVER":11034.089,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3423,"VOLUME":3213,"OPENINTERESTCHG":-229,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":65,"OPENPRICE":3364,"ZD1_CHG":54,"SETTLEMENTPRICE":3434,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3360},{"OPENINTEREST":343,"HIGHESTPRICE":3464,"TURNOVER":126.431,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3428,"VOLUME":37,"OPENINTERESTCHG":-8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":63,"OPENPRICE":3394,"ZD1_CHG":74,"SETTLEMENTPRICE":3417,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3354,"LOWESTPRICE":3393},{"OPENINTEREST":470,"HIGHESTPRICE":3455,"TURNOVER":178.144,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3426,"VOLUME":52,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":49,"OPENPRICE":3373,"ZD1_CHG":50,"SETTLEMENTPRICE":3425,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":3370},{"OPENINTEREST":122,"HIGHESTPRICE":3447,"TURNOVER":65.274,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3433,"VOLUME":19,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":76,"OPENPRICE":3430,"ZD1_CHG":74,"SETTLEMENTPRICE":3435,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":3423},{"OPENINTEREST":100,"HIGHESTPRICE":3446,"TURNOVER":47.974,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3412,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":60,"OPENPRICE":3406,"ZD1_CHG":46,"SETTLEMENTPRICE":3426,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3366,"LOWESTPRICE":3406},{"OPENINTEREST":474,"HIGHESTPRICE":3449,"TURNOVER":212.955,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3438,"VOLUME":62,"OPENINTERESTCHG":19,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":51,"OPENPRICE":3386,"ZD1_CHG":55,"SETTLEMENTPRICE":3434,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3383,"LOWESTPRICE":3386},{"OPENINTEREST":371,"HIGHESTPRICE":3427,"TURNOVER":68.147,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3416,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":21,"OPENPRICE":3373,"ZD1_CHG":30,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3386,"LOWESTPRICE":3373},{"OPENINTEREST":376,"HIGHESTPRICE":3364,"TURNOVER":87.177,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3354,"VOLUME":26,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":3324,"ZD1_CHG":29,"SETTLEMENTPRICE":3352,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3325,"LOWESTPRICE":3324},{"OPENINTEREST":68,"HIGHESTPRICE":3372,"TURNOVER":13.445,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3348,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":3368,"ZD1_CHG":1,"SETTLEMENTPRICE":3361,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":3348},{"OPENINTEREST":23,"HIGHESTPRICE":3399,"TURNOVER":30.412,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":3363,"ZD1_CHG":8,"SETTLEMENTPRICE":3379,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3373,"LOWESTPRICE":3363},{"OPENINTEREST":564231,"HIGHESTPRICE":"","TURNOVER":3557933.915,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":919397,"OPENINTERESTCHG":13950,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1326,"HIGHESTPRICE":12355,"TURNOVER":1363.33,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12335,"VOLUME":222,"OPENINTERESTCHG":-154,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":280,"OPENPRICE":12210,"ZD1_CHG":335,"SETTLEMENTPRICE":12280,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":12000,"LOWESTPRICE":12190},{"OPENINTEREST":8898,"HIGHESTPRICE":12340,"TURNOVER":74590.8225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12240,"VOLUME":12200,"OPENINTERESTCHG":-734,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":270,"OPENPRICE":12150,"ZD1_CHG":285,"SETTLEMENTPRICE":12225,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":11955,"LOWESTPRICE":12080},{"OPENINTEREST":89262,"HIGHESTPRICE":12320,"TURNOVER":1196887.9275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12240,"VOLUME":196092,"OPENINTERESTCHG":-1089,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":265,"OPENPRICE":12135,"ZD1_CHG":300,"SETTLEMENTPRICE":12205,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":11940,"LOWESTPRICE":12060},{"OPENINTEREST":18947,"HIGHESTPRICE":12325,"TURNOVER":76574.02,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12245,"VOLUME":12531,"OPENINTERESTCHG":1825,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":275,"OPENPRICE":12095,"ZD1_CHG":300,"SETTLEMENTPRICE":12220,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":11945,"LOWESTPRICE":12080},{"OPENINTEREST":6455,"HIGHESTPRICE":12345,"TURNOVER":11227.8075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12280,"VOLUME":1834,"OPENINTERESTCHG":576,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":240,"OPENPRICE":12130,"ZD1_CHG":280,"SETTLEMENTPRICE":12240,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12000,"LOWESTPRICE":12100},{"OPENINTEREST":493,"HIGHESTPRICE":12355,"TURNOVER":545.9675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12300,"VOLUME":89,"OPENINTERESTCHG":-8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":305,"OPENPRICE":12165,"ZD1_CHG":340,"SETTLEMENTPRICE":12265,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":11960,"LOWESTPRICE":12150},{"OPENINTEREST":2980,"HIGHESTPRICE":12410,"TURNOVER":6793.2425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12325,"VOLUME":1106,"OPENINTERESTCHG":238,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":250,"OPENPRICE":12220,"ZD1_CHG":295,"SETTLEMENTPRICE":12280,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12030,"LOWESTPRICE":12135},{"OPENINTEREST":58,"HIGHESTPRICE":12395,"TURNOVER":103.705,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12395,"VOLUME":17,"OPENINTERESTCHG":-5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":12250,"ZD1_CHG":270,"SETTLEMENTPRICE":12200,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12125,"LOWESTPRICE":12130},{"OPENINTEREST":29,"HIGHESTPRICE":12445,"TURNOVER":67.6725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12445,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":270,"OPENPRICE":12265,"ZD1_CHG":415,"SETTLEMENTPRICE":12300,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12030,"LOWESTPRICE":12265},{"OPENINTEREST":56,"HIGHESTPRICE":12485,"TURNOVER":55.8,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12450,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":305,"OPENPRICE":12360,"ZD1_CHG":355,"SETTLEMENTPRICE":12400,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12095,"LOWESTPRICE":12350},{"OPENINTEREST":188,"HIGHESTPRICE":12510,"TURNOVER":236.6775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12485,"VOLUME":38,"OPENINTERESTCHG":21,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":275,"OPENPRICE":12330,"ZD1_CHG":305,"SETTLEMENTPRICE":12455,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12180,"LOWESTPRICE":12330},{"OPENINTEREST":8,"HIGHESTPRICE":12475,"TURNOVER":18.685,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12475,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":12420,"ZD1_CHG":195,"SETTLEMENTPRICE":12455,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12280,"LOWESTPRICE":12420},{"OPENINTEREST":128700,"HIGHESTPRICE":"","TURNOVER":1368465.6575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":224152,"OPENINTERESTCHG":668,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":101,"HIGHESTPRICE":16955,"TURNOVER":472.79,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16900,"VOLUME":28,"OPENINTERESTCHG":-14,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":16885,"ZD1_CHG":180,"SETTLEMENTPRICE":16885,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":16720,"LOWESTPRICE":16815},{"OPENINTEREST":239,"HIGHESTPRICE":17000,"TURNOVER":1403.775,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16935,"VOLUME":83,"OPENINTERESTCHG":-14,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":220,"OPENPRICE":16835,"ZD1_CHG":245,"SETTLEMENTPRICE":16910,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16690,"LOWESTPRICE":16830},{"OPENINTEREST":138862,"HIGHESTPRICE":17040,"TURNOVER":4383933.14,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16910,"VOLUME":259076,"OPENINTERESTCHG":548,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":210,"OPENPRICE":16785,"ZD1_CHG":200,"SETTLEMENTPRICE":16920,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16710,"LOWESTPRICE":16740},{"OPENINTEREST":197,"HIGHESTPRICE":17025,"TURNOVER":1269.705,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16940,"VOLUME":75,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":16785,"ZD1_CHG":175,"SETTLEMENTPRICE":16925,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16765,"LOWESTPRICE":16785},{"OPENINTEREST":2969,"HIGHESTPRICE":17025,"TURNOVER":25038.165,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16915,"VOLUME":1479,"OPENINTERESTCHG":54,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":190,"OPENPRICE":16775,"ZD1_CHG":180,"SETTLEMENTPRICE":16925,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16735,"LOWESTPRICE":16715},{"OPENINTEREST":42447,"HIGHESTPRICE":17930,"TURNOVER":677223.035,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17800,"VOLUME":38017,"OPENINTERESTCHG":1824,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":210,"OPENPRICE":17700,"ZD1_CHG":200,"SETTLEMENTPRICE":17810,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17600,"LOWESTPRICE":17615},{"OPENINTEREST":72,"HIGHESTPRICE":17915,"TURNOVER":338.65,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17915,"VOLUME":19,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":205,"OPENPRICE":17705,"ZD1_CHG":300,"SETTLEMENTPRICE":17820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17615,"LOWESTPRICE":17705},{"OPENINTEREST":43,"HIGHESTPRICE":17870,"TURNOVER":89.155,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17850,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":17795,"ZD1_CHG":180,"SETTLEMENTPRICE":17830,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17670,"LOWESTPRICE":17795},{"OPENINTEREST":2549,"HIGHESTPRICE":17940,"TURNOVER":22695.155,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17835,"VOLUME":1272,"OPENINTERESTCHG":215,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":240,"OPENPRICE":17700,"ZD1_CHG":235,"SETTLEMENTPRICE":17840,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17600,"LOWESTPRICE":17665},{"OPENINTEREST":40,"HIGHESTPRICE":17900,"TURNOVER":998.75,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17800,"VOLUME":56,"OPENINTERESTCHG":16,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":220,"OPENPRICE":17750,"ZD1_CHG":190,"SETTLEMENTPRICE":17830,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17610,"LOWESTPRICE":17750},{"OPENINTEREST":187519,"HIGHESTPRICE":"","TURNOVER":5113462.32,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":300110,"OPENINTERESTCHG":2629,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":870,"HIGHESTPRICE":14740,"TURNOVER":1027.5,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14740,"VOLUME":70,"OPENINTERESTCHG":-10,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":385,"OPENPRICE":14655,"ZD1_CHG":450,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14290,"LOWESTPRICE":14580},{"OPENINTEREST":21011,"HIGHESTPRICE":14785,"TURNOVER":707662.315,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14690,"VOLUME":48296,"OPENINTERESTCHG":-1035,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":220,"OPENPRICE":14460,"ZD1_CHG":260,"SETTLEMENTPRICE":14650,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14430,"LOWESTPRICE":14440},{"OPENINTEREST":49773,"HIGHESTPRICE":14780,"TURNOVER":773752.92,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14690,"VOLUME":52813,"OPENINTERESTCHG":1999,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":210,"OPENPRICE":14430,"ZD1_CHG":250,"SETTLEMENTPRICE":14650,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14440,"LOWESTPRICE":14430},{"OPENINTEREST":13596,"HIGHESTPRICE":14750,"TURNOVER":106655.145,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14645,"VOLUME":7290,"OPENINTERESTCHG":-216,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":225,"OPENPRICE":14455,"ZD1_CHG":240,"SETTLEMENTPRICE":14630,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14405,"LOWESTPRICE":14420},{"OPENINTEREST":12068,"HIGHESTPRICE":14945,"TURNOVER":55009.06,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14840,"VOLUME":3706,"OPENINTERESTCHG":-441,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":200,"OPENPRICE":14695,"ZD1_CHG":200,"SETTLEMENTPRICE":14840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14640,"LOWESTPRICE":14650},{"OPENINTEREST":487,"HIGHESTPRICE":14960,"TURNOVER":3262.055,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14860,"VOLUME":220,"OPENINTERESTCHG":-40,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":14680,"ZD1_CHG":195,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14665,"LOWESTPRICE":14680},{"OPENINTEREST":12958,"HIGHESTPRICE":14970,"TURNOVER":57948.205,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14840,"VOLUME":3900,"OPENINTERESTCHG":117,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":190,"OPENPRICE":14655,"ZD1_CHG":175,"SETTLEMENTPRICE":14855,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14665,"LOWESTPRICE":14655},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14835,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":"","ZD1_CHG":145,"SETTLEMENTPRICE":14835,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14690,"LOWESTPRICE":""},{"OPENINTEREST":14,"HIGHESTPRICE":15030,"TURNOVER":44.93,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15030,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":270,"OPENPRICE":14885,"ZD1_CHG":325,"SETTLEMENTPRICE":14975,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14705,"LOWESTPRICE":14885},{"OPENINTEREST":14,"HIGHESTPRICE":15060,"TURNOVER":75.06,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15060,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":300,"OPENPRICE":15020,"ZD1_CHG":350,"SETTLEMENTPRICE":15010,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14710,"LOWESTPRICE":14915},{"OPENINTEREST":20,"HIGHESTPRICE":15120,"TURNOVER":15.12,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15120,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":375,"OPENPRICE":15120,"ZD1_CHG":375,"SETTLEMENTPRICE":15120,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14745,"LOWESTPRICE":15120},{"OPENINTEREST":16,"HIGHESTPRICE":15205,"TURNOVER":30.31,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15105,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":315,"OPENPRICE":15205,"ZD1_CHG":265,"SETTLEMENTPRICE":15155,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14840,"LOWESTPRICE":15105},{"OPENINTEREST":110837,"HIGHESTPRICE":"","TURNOVER":1705482.62,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":116306,"OPENINTERESTCHG":373,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7294,"HIGHESTPRICE":4694,"TURNOVER":2323.468,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4648,"VOLUME":496,"OPENINTERESTCHG":-28,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4692,"ZD1_CHG":-44,"SETTLEMENTPRICE":4684,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4692,"LOWESTPRICE":4646},{"OPENINTEREST":284,"HIGHESTPRICE":4734,"TURNOVER":164.608,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4660,"VOLUME":35,"OPENINTERESTCHG":-7,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":4734,"ZD1_CHG":-64,"SETTLEMENTPRICE":4702,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4724,"LOWESTPRICE":4660},{"OPENINTEREST":358119,"HIGHESTPRICE":4760,"TURNOVER":933318.082,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4694,"VOLUME":197161,"OPENINTERESTCHG":2275,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4748,"ZD1_CHG":-54,"SETTLEMENTPRICE":4732,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4748,"LOWESTPRICE":4690},{"OPENINTEREST":230,"HIGHESTPRICE":4786,"TURNOVER":233.548,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4728,"VOLUME":49,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4766,"ZD1_CHG":-50,"SETTLEMENTPRICE":4766,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4778,"LOWESTPRICE":4720},{"OPENINTEREST":102246,"HIGHESTPRICE":4784,"TURNOVER":96268.206,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4724,"VOLUME":20222,"OPENINTERESTCHG":-195,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":4770,"ZD1_CHG":-50,"SETTLEMENTPRICE":4760,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4774,"LOWESTPRICE":4718},{"OPENINTEREST":1661,"HIGHESTPRICE":4798,"TURNOVER":873.496,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4740,"VOLUME":183,"OPENINTERESTCHG":-41,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":4798,"ZD1_CHG":-46,"SETTLEMENTPRICE":4772,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4786,"LOWESTPRICE":4740},{"OPENINTEREST":38614,"HIGHESTPRICE":4968,"TURNOVER":35759.562,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4910,"VOLUME":7227,"OPENINTERESTCHG":1329,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4968,"ZD1_CHG":-48,"SETTLEMENTPRICE":4948,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4958,"LOWESTPRICE":4906},{"OPENINTEREST":47,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4932,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":"","ZD1_CHG":-20,"SETTLEMENTPRICE":4932,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4952,"LOWESTPRICE":""},{"OPENINTEREST":1342,"HIGHESTPRICE":5000,"TURNOVER":198.796,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4936,"VOLUME":40,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-12,"OPENPRICE":4972,"ZD1_CHG":-44,"SETTLEMENTPRICE":4968,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4980,"LOWESTPRICE":4936},{"OPENINTEREST":164,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4964,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":"","ZD1_CHG":-22,"SETTLEMENTPRICE":4964,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4986,"LOWESTPRICE":""},{"OPENINTEREST":1847,"HIGHESTPRICE":5020,"TURNOVER":968.756,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4966,"VOLUME":194,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":5012,"ZD1_CHG":-40,"SETTLEMENTPRICE":4992,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5006,"LOWESTPRICE":4964},{"OPENINTEREST":37,"HIGHESTPRICE":5026,"TURNOVER":35.09,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4990,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":5026,"ZD1_CHG":-30,"SETTLEMENTPRICE":5012,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5020,"LOWESTPRICE":4990},{"OPENINTEREST":511885,"HIGHESTPRICE":"","TURNOVER":1070143.612,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":225614,"OPENINTERESTCHG":3332,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":187,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-40,"OPENPRICE":"","ZD1_CHG":-40,"SETTLEMENTPRICE":3882,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":""},{"OPENINTEREST":5359,"HIGHESTPRICE":3950,"TURNOVER":13057.328,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3904,"VOLUME":831,"OPENINTERESTCHG":10,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":3946,"ZD1_CHG":-46,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3950,"LOWESTPRICE":3902},{"OPENINTEREST":17223,"HIGHESTPRICE":3962,"TURNOVER":63937.168,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3908,"VOLUME":4060,"OPENINTERESTCHG":362,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-26,"OPENPRICE":3960,"ZD1_CHG":-54,"SETTLEMENTPRICE":3936,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3962,"LOWESTPRICE":3904},{"OPENINTEREST":157,"HIGHESTPRICE":3960,"TURNOVER":4719.6,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3920,"VOLUME":299,"OPENINTERESTCHG":11,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":3960,"ZD1_CHG":-48,"SETTLEMENTPRICE":3946,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3968,"LOWESTPRICE":3920},{"OPENINTEREST":158,"HIGHESTPRICE":3958,"TURNOVER":189.632,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":3952,"ZD1_CHG":-30,"SETTLEMENTPRICE":3950,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":3930},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3944,"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":"2701","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4078,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":4078,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4082,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":4034,"TURNOVER":16.136,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4034,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-36,"OPENPRICE":4034,"ZD1_CHG":-36,"SETTLEMENTPRICE":4034,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4070,"LOWESTPRICE":4034},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3994,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3994,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3994,"LOWESTPRICE":""},{"OPENINTEREST":23090,"HIGHESTPRICE":"","TURNOVER":81919.864,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":5203,"OPENINTERESTCHG":386,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9859,"HIGHESTPRICE":3694,"TURNOVER":18028.8925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3686,"VOLUME":979,"OPENINTERESTCHG":-461,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-6.5,"OPENPRICE":3680.5,"ZD1_CHG":-3.5,"SETTLEMENTPRICE":3683,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3689.5,"LOWESTPRICE":3674},{"OPENINTEREST":25242,"HIGHESTPRICE":2658,"TURNOVER":215984.8975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2551,"VOLUME":16768,"OPENINTERESTCHG":1722,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-84.5,"OPENPRICE":2655,"ZD1_CHG":-109.5,"SETTLEMENTPRICE":2576,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2660.5,"LOWESTPRICE":2522},{"OPENINTEREST":5425,"HIGHESTPRICE":1799,"TURNOVER":15038.01,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1747,"VOLUME":1701,"OPENINTERESTCHG":974,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-31.5,"OPENPRICE":1750,"ZD1_CHG":-52.5,"SETTLEMENTPRICE":1768,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1799.5,"LOWESTPRICE":1746},{"OPENINTEREST":9534,"HIGHESTPRICE":1548,"TURNOVER":13934.335,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1500,"VOLUME":1858,"OPENINTERESTCHG":-24,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-11,"OPENPRICE":1538,"ZD1_CHG":-10.5,"SETTLEMENTPRICE":1499.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1510.5,"LOWESTPRICE":1471},{"OPENINTEREST":34,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1734,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":1734,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1734,"LOWESTPRICE":""},{"OPENINTEREST":903,"HIGHESTPRICE":1940.5,"TURNOVER":3236.6575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1886,"VOLUME":340,"OPENINTERESTCHG":13,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-51,"OPENPRICE":1940.5,"ZD1_CHG":-68.5,"SETTLEMENTPRICE":1903.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1954.5,"LOWESTPRICE":1883.5},{"OPENINTEREST":441,"HIGHESTPRICE":1442,"TURNOVER":285.055,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1433,"VOLUME":40,"OPENINTERESTCHG":5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-40,"OPENPRICE":1431,"ZD1_CHG":-32,"SETTLEMENTPRICE":1425,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1465,"LOWESTPRICE":1410},{"OPENINTEREST":81,"HIGHESTPRICE":1797.5,"TURNOVER":89.0425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1775.5,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-18.5,"OPENPRICE":1758,"ZD1_CHG":-23.5,"SETTLEMENTPRICE":1780.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1799,"LOWESTPRICE":1758},{"OPENINTEREST":51519,"HIGHESTPRICE":"","TURNOVER":266596.89,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21696,"OPENINTERESTCHG":2229,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10644147,"HIGHESTPRICE":"","TURNOVER":98988315.2105,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6858572,"OPENINTERESTCHG":22959,"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":"2608","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"120","o_code":"0000","update_date":"20260706 15:30:04","o_curmetalindex":[{"PRECLOSEPRICE":5279.31,"HIGHESTPRICE":5318.54,"LASTPRICE":5291.47,"SETTLEMENTPRICE":5290.45,"CLOSEPRICE":5291.47,"TRADINGDAY":"20260706","UPDOWN1":30.45,"LOWESTPRICE":5264.84,"UPDOWN2":29.43,"AVGPRICE":5286.92,"OPENPRICE":5264.84,"UPDOWN":12.16}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":103600,"TURNOVER":643.6425305,"PRODUCTGROUPID":"cu","YEARVOLUME":3735.9846,"YEARTURNOVER":190984.0513015,"VOLUME":124866,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":102580,"AVGPRICE":103093.321},{"HIGHESTPRICE":91830,"TURNOVER":37.3123895,"PRODUCTGROUPID":"bc","YEARVOLUME":112.7465,"YEARTURNOVER":5134.2203555,"VOLUME":8165,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":90920,"AVGPRICE":91395.933},{"HIGHESTPRICE":23200,"TURNOVER":349.52540175,"PRODUCTGROUPID":"al","YEARVOLUME":7445.3039,"YEARTURNOVER":90690.1714115,"VOLUME":305884,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22660,"AVGPRICE":22853.461},{"HIGHESTPRICE":24690,"TURNOVER":200.2549205,"PRODUCTGROUPID":"zn","YEARVOLUME":2635.254,"YEARTURNOVER":32252.5075325,"VOLUME":163547,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24305,"AVGPRICE":24488.975},{"HIGHESTPRICE":16200,"TURNOVER":47.3768545,"PRODUCTGROUPID":"pb","YEARVOLUME":1061.919,"YEARTURNOVER":8862.173538,"VOLUME":59535,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15810,"AVGPRICE":15915.631},{"HIGHESTPRICE":130530,"TURNOVER":385.6112996,"PRODUCTGROUPID":"ni","YEARVOLUME":7850.0862,"YEARTURNOVER":110312.1900004,"VOLUME":304372,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":125300,"AVGPRICE":126690.793},{"HIGHESTPRICE":416230,"TURNOVER":1647.1925311,"PRODUCTGROUPID":"sn","YEARVOLUME":4708.0967,"YEARTURNOVER":187761.5688701,"VOLUME":403255,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":401090,"AVGPRICE":408474.174},{"HIGHESTPRICE":2879,"TURNOVER":124.6913772,"PRODUCTGROUPID":"ao","YEARVOLUME":6691.8261,"YEARTURNOVER":38028.1269844,"VOLUME":228980,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2674,"AVGPRICE":2722.757},{"HIGHESTPRICE":22935,"TURNOVER":21.495266,"PRODUCTGROUPID":"ad","YEARVOLUME":160.7599,"YEARTURNOVER":3714.8953455,"VOLUME":9432,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22585,"AVGPRICE":22789.722},{"HIGHESTPRICE":928.86,"TURNOVER":1862.4323932,"PRODUCTGROUPID":"au","YEARVOLUME":4538.7606,"YEARTURNOVER":474791.659884,"VOLUME":204218,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":906.3,"AVGPRICE":911.982},{"HIGHESTPRICE":15584,"TURNOVER":1947.47370015,"PRODUCTGROUPID":"ag","YEARVOLUME":17118.3439,"YEARTURNOVER":511713.69436995,"VOLUME":853420,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":15020,"AVGPRICE":15213.093},{"HIGHESTPRICE":3153,"TURNOVER":214.8414551,"PRODUCTGROUPID":"rb","YEARVOLUME":10545.0787,"YEARTURNOVER":33151.5268119,"VOLUME":698457,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3038,"AVGPRICE":3075.944},{"HIGHESTPRICE":3374,"TURNOVER":0.0170826,"PRODUCTGROUPID":"wr","YEARVOLUME":1.281,"YEARTURNOVER":4.3183513,"VOLUME":51,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3335,"AVGPRICE":3349.529},{"HIGHESTPRICE":3344,"TURNOVER":147.4027072,"PRODUCTGROUPID":"hc","YEARVOLUME":6044.0423,"YEARTURNOVER":20138.0940189,"VOLUME":447951,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3243,"AVGPRICE":3290.599},{"HIGHESTPRICE":14775,"TURNOVER":359.43193,"PRODUCTGROUPID":"ss","YEARVOLUME":3701.2286,"YEARTURNOVER":26917.870936,"VOLUME":495563,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14145,"AVGPRICE":14506.003},{"HIGHESTPRICE":470.6,"TURNOVER":391.756443,"PRODUCTGROUPID":"sc","YEARVOLUME":1766.1627,"YEARTURNOVER":104254.311963,"VOLUME":89043,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":432.8,"AVGPRICE":439.963},{"HIGHESTPRICE":3898,"TURNOVER":52.7664303,"PRODUCTGROUPID":"lu","YEARVOLUME":1755.4658,"YEARTURNOVER":7278.6273557,"VOLUME":139520,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3488,"AVGPRICE":3781.998},{"HIGHESTPRICE":2997,"TURNOVER":149.206321,"PRODUCTGROUPID":"fu","YEARVOLUME":11282.0258,"YEARTURNOVER":40109.6388647,"VOLUME":509835,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2813,"AVGPRICE":2926.561},{"HIGHESTPRICE":4587,"TURNOVER":355.7933915,"PRODUCTGROUPID":"bu","YEARVOLUME":7824.8022,"YEARTURNOVER":31784.388369,"VOLUME":919397,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3324,"AVGPRICE":3869.856},{"HIGHESTPRICE":12510,"TURNOVER":136.84656575,"PRODUCTGROUPID":"br","YEARVOLUME":5014.9717,"YEARTURNOVER":37379.66901375,"VOLUME":224152,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12060,"AVGPRICE":12210.158},{"HIGHESTPRICE":17940,"TURNOVER":511.346232,"PRODUCTGROUPID":"ru","YEARVOLUME":4278.8311,"YEARTURNOVER":72624.4628425,"VOLUME":300110,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16715,"AVGPRICE":17038.627},{"HIGHESTPRICE":15205,"TURNOVER":170.548262,"PRODUCTGROUPID":"nr","YEARVOLUME":1501.909,"YEARTURNOVER":21408.271282,"VOLUME":116306,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14420,"AVGPRICE":14663.754},{"HIGHESTPRICE":5026,"TURNOVER":107.0143612,"PRODUCTGROUPID":"sp","YEARVOLUME":3617.6692,"YEARTURNOVER":18555.2743118,"VOLUME":225614,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4646,"AVGPRICE":4743.25},{"HIGHESTPRICE":4034,"TURNOVER":8.1919864,"PRODUCTGROUPID":"op","YEARVOLUME":60.1387,"YEARTURNOVER":980.7094504,"VOLUME":5203,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3902,"AVGPRICE":3936.184},{"HIGHESTPRICE":3694,"TURNOVER":26.659689,"PRODUCTGROUPID":"ec","YEARVOLUME":466.1584,"YEARTURNOVER":4773.72099115,"VOLUME":21696,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1410,"AVGPRICE":2457.567},{"HIGHESTPRICE":"","TURNOVER":9898.83152105,"PRODUCTGROUPID":"","YEARVOLUME":113918.8466,"YEARTURNOVER":2073606.14415545,"VOLUME":6858572,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8184","o_trade_day":"8192","report_date":"20260706"}