{"o_IMChangeDate":"20150813","showlength":"1","o_day":"07","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":24485,"HIGHESTPRICE":103230,"TURNOVER":703402.875,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102920,"VOLUME":13660,"OPENINTERESTCHG":-4010,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-130,"OPENPRICE":102650,"ZD1_CHG":-190,"SETTLEMENTPRICE":102980,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":103110,"LOWESTPRICE":102650},{"OPENINTEREST":148515,"HIGHESTPRICE":103270,"TURNOVER":3012805.985,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102970,"VOLUME":58519,"OPENINTERESTCHG":-3106,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-120,"OPENPRICE":102630,"ZD1_CHG":-110,"SETTLEMENTPRICE":102960,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":103080,"LOWESTPRICE":102600},{"OPENINTEREST":139669,"HIGHESTPRICE":103320,"TURNOVER":1328785.17,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102990,"VOLUME":25800,"OPENINTERESTCHG":2874,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-120,"OPENPRICE":102610,"ZD1_CHG":-130,"SETTLEMENTPRICE":103000,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":103120,"LOWESTPRICE":102610},{"OPENINTEREST":52272,"HIGHESTPRICE":103240,"TURNOVER":314431.245,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102910,"VOLUME":6109,"OPENINTERESTCHG":451,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-140,"OPENPRICE":102660,"ZD1_CHG":-170,"SETTLEMENTPRICE":102940,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":103080,"LOWESTPRICE":102600},{"OPENINTEREST":26050,"HIGHESTPRICE":103160,"TURNOVER":117796.05,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102870,"VOLUME":2290,"OPENINTERESTCHG":248,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-110,"OPENPRICE":102590,"ZD1_CHG":-110,"SETTLEMENTPRICE":102870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":102980,"LOWESTPRICE":102550},{"OPENINTEREST":41999,"HIGHESTPRICE":103160,"TURNOVER":171570.3,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102840,"VOLUME":3337,"OPENINTERESTCHG":416,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-170,"OPENPRICE":102650,"ZD1_CHG":-150,"SETTLEMENTPRICE":102820,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":102990,"LOWESTPRICE":102440},{"OPENINTEREST":17095,"HIGHESTPRICE":103110,"TURNOVER":60445.69,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102840,"VOLUME":1176,"OPENINTERESTCHG":17,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-100,"OPENPRICE":102590,"ZD1_CHG":-50,"SETTLEMENTPRICE":102790,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":102890,"LOWESTPRICE":102560},{"OPENINTEREST":7272,"HIGHESTPRICE":103120,"TURNOVER":6324.97,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102890,"VOLUME":123,"OPENINTERESTCHG":2,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":102660,"ZD1_CHG":-10,"SETTLEMENTPRICE":102840,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":102900,"LOWESTPRICE":102650},{"OPENINTEREST":14124,"HIGHESTPRICE":103100,"TURNOVER":13880.775,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102860,"VOLUME":270,"OPENINTERESTCHG":36,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-180,"OPENPRICE":102900,"ZD1_CHG":-140,"SETTLEMENTPRICE":102820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":103000,"LOWESTPRICE":102580},{"OPENINTEREST":8192,"HIGHESTPRICE":103140,"TURNOVER":8951.59,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102850,"VOLUME":174,"OPENINTERESTCHG":-12,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-30,"OPENPRICE":102720,"ZD1_CHG":-70,"SETTLEMENTPRICE":102890,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":102920,"LOWESTPRICE":102600},{"OPENINTEREST":2913,"HIGHESTPRICE":103120,"TURNOVER":3292.87,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102910,"VOLUME":64,"OPENINTERESTCHG":-7,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-90,"OPENPRICE":102710,"ZD1_CHG":-80,"SETTLEMENTPRICE":102900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":102990,"LOWESTPRICE":102630},{"OPENINTEREST":1775,"HIGHESTPRICE":102930,"TURNOVER":7044.015,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102850,"VOLUME":137,"OPENINTERESTCHG":66,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-80,"OPENPRICE":102660,"ZD1_CHG":-60,"SETTLEMENTPRICE":102830,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":102910,"LOWESTPRICE":102600},{"OPENINTEREST":484361,"HIGHESTPRICE":"","TURNOVER":5748731.535,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":111659,"OPENINTERESTCHG":-3025,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1360,"HIGHESTPRICE":91000,"TURNOVER":3640,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91000,"VOLUME":80,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":91000,"ZD1_CHG":0,"SETTLEMENTPRICE":91000,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":91000,"LOWESTPRICE":91000},{"OPENINTEREST":11067,"HIGHESTPRICE":91630,"TURNOVER":282802.89,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91280,"VOLUME":6193,"OPENINTERESTCHG":-54,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-60,"OPENPRICE":91100,"ZD1_CHG":-100,"SETTLEMENTPRICE":91320,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":91380,"LOWESTPRICE":90920},{"OPENINTEREST":5822,"HIGHESTPRICE":91630,"TURNOVER":53863.705,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91340,"VOLUME":1179,"OPENINTERESTCHG":329,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-70,"OPENPRICE":91110,"ZD1_CHG":-100,"SETTLEMENTPRICE":91370,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":91440,"LOWESTPRICE":90940},{"OPENINTEREST":221,"HIGHESTPRICE":91510,"TURNOVER":3967.875,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91240,"VOLUME":87,"OPENINTERESTCHG":28,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-230,"OPENPRICE":91110,"ZD1_CHG":-200,"SETTLEMENTPRICE":91210,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":91440,"LOWESTPRICE":90980},{"OPENINTEREST":86,"HIGHESTPRICE":91380,"TURNOVER":182.6,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91380,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-10,"OPENPRICE":91300,"ZD1_CHG":70,"SETTLEMENTPRICE":91300,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":91310,"LOWESTPRICE":91170},{"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":18561,"HIGHESTPRICE":"","TURNOVER":344457.07,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7543,"OPENINTERESTCHG":303,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":29145,"HIGHESTPRICE":23035,"TURNOVER":112790.8125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22885,"VOLUME":9855,"OPENINTERESTCHG":-2930,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":22770,"ZD1_CHG":70,"SETTLEMENTPRICE":22890,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":22815,"LOWESTPRICE":22765},{"OPENINTEREST":246032,"HIGHESTPRICE":23080,"TURNOVER":1675509.55,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22940,"VOLUME":146182,"OPENINTERESTCHG":-7151,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":22850,"ZD1_CHG":105,"SETTLEMENTPRICE":22920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22835,"LOWESTPRICE":22785},{"OPENINTEREST":211954,"HIGHESTPRICE":23120,"TURNOVER":908651.165,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22990,"VOLUME":79125,"OPENINTERESTCHG":-3842,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":22905,"ZD1_CHG":130,"SETTLEMENTPRICE":22965,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22860,"LOWESTPRICE":22815},{"OPENINTEREST":69948,"HIGHESTPRICE":23140,"TURNOVER":262530.3175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23000,"VOLUME":22842,"OPENINTERESTCHG":1100,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":22930,"ZD1_CHG":110,"SETTLEMENTPRICE":22985,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22890,"LOWESTPRICE":22840},{"OPENINTEREST":28535,"HIGHESTPRICE":23150,"TURNOVER":34664.8625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":3013,"OPENINTERESTCHG":12,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":22935,"ZD1_CHG":110,"SETTLEMENTPRICE":23010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22910,"LOWESTPRICE":22865},{"OPENINTEREST":29408,"HIGHESTPRICE":23180,"TURNOVER":39722.9575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23035,"VOLUME":3455,"OPENINTERESTCHG":-96,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":22925,"ZD1_CHG":100,"SETTLEMENTPRICE":22990,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22935,"LOWESTPRICE":22870},{"OPENINTEREST":12953,"HIGHESTPRICE":23180,"TURNOVER":19038.9425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23065,"VOLUME":1652,"OPENINTERESTCHG":294,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":22940,"ZD1_CHG":140,"SETTLEMENTPRICE":23045,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22925,"LOWESTPRICE":22900},{"OPENINTEREST":5396,"HIGHESTPRICE":23200,"TURNOVER":4054.6375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23070,"VOLUME":352,"OPENINTERESTCHG":70,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":22910,"ZD1_CHG":120,"SETTLEMENTPRICE":23035,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22950,"LOWESTPRICE":22905},{"OPENINTEREST":4658,"HIGHESTPRICE":23220,"TURNOVER":2586.7075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23085,"VOLUME":224,"OPENINTERESTCHG":7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":85,"OPENPRICE":22985,"ZD1_CHG":75,"SETTLEMENTPRICE":23095,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23010,"LOWESTPRICE":22970},{"OPENINTEREST":2212,"HIGHESTPRICE":23250,"TURNOVER":1698.8075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23125,"VOLUME":147,"OPENINTERESTCHG":-27,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23075,"ZD1_CHG":60,"SETTLEMENTPRICE":23110,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23065,"LOWESTPRICE":23015},{"OPENINTEREST":1747,"HIGHESTPRICE":23280,"TURNOVER":1144.6925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23100,"VOLUME":99,"OPENINTERESTCHG":11,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":75,"OPENPRICE":23050,"ZD1_CHG":50,"SETTLEMENTPRICE":23125,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23050,"LOWESTPRICE":23025},{"OPENINTEREST":690,"HIGHESTPRICE":23285,"TURNOVER":1883.4925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23150,"VOLUME":163,"OPENINTERESTCHG":13,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":23125,"ZD1_CHG":60,"SETTLEMENTPRICE":23110,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23090,"LOWESTPRICE":23055},{"OPENINTEREST":642678,"HIGHESTPRICE":"","TURNOVER":3064276.945,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":267109,"OPENINTERESTCHG":-12539,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4780,"HIGHESTPRICE":24750,"TURNOVER":27628.1375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24690,"VOLUME":2240,"OPENINTERESTCHG":-1000,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":235,"OPENPRICE":24545,"ZD1_CHG":260,"SETTLEMENTPRICE":24665,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":24430,"LOWESTPRICE":24545},{"OPENINTEREST":89479,"HIGHESTPRICE":24805,"TURNOVER":1303152.7275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24740,"VOLUME":105503,"OPENINTERESTCHG":601,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":235,"OPENPRICE":24605,"ZD1_CHG":275,"SETTLEMENTPRICE":24700,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24465,"LOWESTPRICE":24600},{"OPENINTEREST":72770,"HIGHESTPRICE":24860,"TURNOVER":686358.0575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24790,"VOLUME":55439,"OPENINTERESTCHG":7090,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":245,"OPENPRICE":24680,"ZD1_CHG":275,"SETTLEMENTPRICE":24760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24515,"LOWESTPRICE":24665},{"OPENINTEREST":14203,"HIGHESTPRICE":24885,"TURNOVER":121585.015,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24815,"VOLUME":9806,"OPENINTERESTCHG":1116,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":230,"OPENPRICE":24700,"ZD1_CHG":250,"SETTLEMENTPRICE":24795,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24565,"LOWESTPRICE":24695},{"OPENINTEREST":5046,"HIGHESTPRICE":24895,"TURNOVER":14025.9575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24805,"VOLUME":1131,"OPENINTERESTCHG":231,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":225,"OPENPRICE":24705,"ZD1_CHG":230,"SETTLEMENTPRICE":24800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24575,"LOWESTPRICE":24705},{"OPENINTEREST":1942,"HIGHESTPRICE":24880,"TURNOVER":4634.4675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24825,"VOLUME":374,"OPENINTERESTCHG":164,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":215,"OPENPRICE":24700,"ZD1_CHG":260,"SETTLEMENTPRICE":24780,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24565,"LOWESTPRICE":24700},{"OPENINTEREST":319,"HIGHESTPRICE":24870,"TURNOVER":979.505,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24800,"VOLUME":79,"OPENINTERESTCHG":35,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":190,"OPENPRICE":24825,"ZD1_CHG":195,"SETTLEMENTPRICE":24795,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24605,"LOWESTPRICE":24720},{"OPENINTEREST":94,"HIGHESTPRICE":24825,"TURNOVER":161.0775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24715,"VOLUME":13,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":215,"OPENPRICE":24790,"ZD1_CHG":150,"SETTLEMENTPRICE":24780,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24565,"LOWESTPRICE":24715},{"OPENINTEREST":107,"HIGHESTPRICE":24755,"TURNOVER":12.3775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24755,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":165,"OPENPRICE":24755,"ZD1_CHG":165,"SETTLEMENTPRICE":24755,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24590,"LOWESTPRICE":24755},{"OPENINTEREST":91,"HIGHESTPRICE":24860,"TURNOVER":173.8775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24845,"VOLUME":14,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":250,"OPENPRICE":24775,"ZD1_CHG":260,"SETTLEMENTPRICE":24835,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24585,"LOWESTPRICE":24775},{"OPENINTEREST":121,"HIGHESTPRICE":24880,"TURNOVER":1042.57,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24800,"VOLUME":84,"OPENINTERESTCHG":-6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":205,"OPENPRICE":24800,"ZD1_CHG":185,"SETTLEMENTPRICE":24820,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24615,"LOWESTPRICE":24770},{"OPENINTEREST":51,"HIGHESTPRICE":24880,"TURNOVER":669.9875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24820,"VOLUME":54,"OPENINTERESTCHG":34,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":190,"OPENPRICE":24820,"ZD1_CHG":200,"SETTLEMENTPRICE":24810,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24620,"LOWESTPRICE":24690},{"OPENINTEREST":189003,"HIGHESTPRICE":"","TURNOVER":2160423.7575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":174738,"OPENINTERESTCHG":8278,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3685,"HIGHESTPRICE":15915,"TURNOVER":2771.4625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":350,"OPENINTERESTCHG":-105,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":15860,"ZD1_CHG":15,"SETTLEMENTPRICE":15835,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":15865,"LOWESTPRICE":15800},{"OPENINTEREST":84832,"HIGHESTPRICE":15935,"TURNOVER":311947.16,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":39261,"OPENINTERESTCHG":-3186,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":15905,"ZD1_CHG":-5,"SETTLEMENTPRICE":15890,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15910,"LOWESTPRICE":15825},{"OPENINTEREST":71766,"HIGHESTPRICE":15945,"TURNOVER":142865.7575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15910,"VOLUME":17970,"OPENINTERESTCHG":2668,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":15915,"ZD1_CHG":-10,"SETTLEMENTPRICE":15900,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":15845},{"OPENINTEREST":5388,"HIGHESTPRICE":15980,"TURNOVER":11536.9775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":1449,"OPENINTERESTCHG":318,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":15980,"ZD1_CHG":15,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15925,"LOWESTPRICE":15875},{"OPENINTEREST":281,"HIGHESTPRICE":15910,"TURNOVER":7.955,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15910,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-80,"OPENPRICE":15910,"ZD1_CHG":-80,"SETTLEMENTPRICE":15910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15910},{"OPENINTEREST":156,"HIGHESTPRICE":16000,"TURNOVER":15.9875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15975,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16000,"ZD1_CHG":-5,"SETTLEMENTPRICE":15985,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":15975},{"OPENINTEREST":198,"HIGHESTPRICE":16030,"TURNOVER":40.0475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16005,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":16000,"ZD1_CHG":-50,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":16000},{"OPENINTEREST":30,"HIGHESTPRICE":16060,"TURNOVER":16.0375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16060,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-65,"OPENPRICE":16015,"ZD1_CHG":-40,"SETTLEMENTPRICE":16035,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":16015},{"OPENINTEREST":28,"HIGHESTPRICE":16055,"TURNOVER":8.0275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16055,"ZD1_CHG":5,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16050,"LOWESTPRICE":16055},{"OPENINTEREST":33,"HIGHESTPRICE":16135,"TURNOVER":8.0675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16135,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":16135,"ZD1_CHG":35,"SETTLEMENTPRICE":16135,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":16135},{"OPENINTEREST":48,"HIGHESTPRICE":16190,"TURNOVER":88.8875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16190,"VOLUME":11,"OPENINTERESTCHG":10,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":16125,"ZD1_CHG":95,"SETTLEMENTPRICE":16160,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16095,"LOWESTPRICE":16110},{"OPENINTEREST":8,"HIGHESTPRICE":16185,"TURNOVER":16.175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16185,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16165,"ZD1_CHG":-15,"SETTLEMENTPRICE":16175,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16200,"LOWESTPRICE":16165},{"OPENINTEREST":166453,"HIGHESTPRICE":"","TURNOVER":469322.5425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":59055,"OPENINTERESTCHG":-294,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13734,"HIGHESTPRICE":126760,"TURNOVER":21207.048,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126000,"VOLUME":1680,"OPENINTERESTCHG":216,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":180,"OPENPRICE":124930,"ZD1_CHG":-50,"SETTLEMENTPRICE":126230,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":126050,"LOWESTPRICE":124930},{"OPENINTEREST":70208,"HIGHESTPRICE":127400,"TURNOVER":413654.604,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126340,"VOLUME":32722,"OPENINTERESTCHG":-444,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":80,"OPENPRICE":125600,"ZD1_CHG":10,"SETTLEMENTPRICE":126410,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":126330,"LOWESTPRICE":125200},{"OPENINTEREST":228377,"HIGHESTPRICE":127840,"TURNOVER":3127712.942,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126700,"VOLUME":246508,"OPENINTERESTCHG":3722,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":190,"OPENPRICE":126150,"ZD1_CHG":10,"SETTLEMENTPRICE":126880,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":126690,"LOWESTPRICE":125550},{"OPENINTEREST":34049,"HIGHESTPRICE":128190,"TURNOVER":201323.244,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127090,"VOLUME":15821,"OPENINTERESTCHG":2152,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":160,"OPENPRICE":126500,"ZD1_CHG":0,"SETTLEMENTPRICE":127250,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":127090,"LOWESTPRICE":126010},{"OPENINTEREST":7330,"HIGHESTPRICE":128510,"TURNOVER":27794.685,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127320,"VOLUME":2178,"OPENINTERESTCHG":356,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":80,"OPENPRICE":126870,"ZD1_CHG":-210,"SETTLEMENTPRICE":127610,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":127530,"LOWESTPRICE":126430},{"OPENINTEREST":9529,"HIGHESTPRICE":128990,"TURNOVER":30940.584,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127720,"VOLUME":2415,"OPENINTERESTCHG":216,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":140,"OPENPRICE":126980,"ZD1_CHG":-250,"SETTLEMENTPRICE":128110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":127970,"LOWESTPRICE":126910},{"OPENINTEREST":4542,"HIGHESTPRICE":129460,"TURNOVER":13086.169,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128250,"VOLUME":1018,"OPENINTERESTCHG":163,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":110,"OPENPRICE":127680,"ZD1_CHG":-180,"SETTLEMENTPRICE":128540,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128430,"LOWESTPRICE":127200},{"OPENINTEREST":873,"HIGHESTPRICE":129430,"TURNOVER":374.271,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128620,"VOLUME":29,"OPENINTERESTCHG":17,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":700,"OPENPRICE":127830,"ZD1_CHG":270,"SETTLEMENTPRICE":129050,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":128350,"LOWESTPRICE":127830},{"OPENINTEREST":795,"HIGHESTPRICE":129960,"TURNOVER":816.324,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128960,"VOLUME":63,"OPENINTERESTCHG":15,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":630,"OPENPRICE":128500,"ZD1_CHG":20,"SETTLEMENTPRICE":129570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":128940,"LOWESTPRICE":127480},{"OPENINTEREST":396,"HIGHESTPRICE":130590,"TURNOVER":298.416,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129610,"VOLUME":23,"OPENINTERESTCHG":-6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":150,"OPENPRICE":128770,"ZD1_CHG":20,"SETTLEMENTPRICE":129740,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129590,"LOWESTPRICE":128770},{"OPENINTEREST":1062,"HIGHESTPRICE":130660,"TURNOVER":1984.925,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129720,"VOLUME":153,"OPENINTERESTCHG":-7,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-90,"OPENPRICE":129170,"ZD1_CHG":-100,"SETTLEMENTPRICE":129730,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129820,"LOWESTPRICE":129170},{"OPENINTEREST":138,"HIGHESTPRICE":131000,"TURNOVER":221.416,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130410,"VOLUME":17,"OPENINTERESTCHG":-6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":160,"OPENPRICE":129530,"ZD1_CHG":330,"SETTLEMENTPRICE":130240,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130080,"LOWESTPRICE":129530},{"OPENINTEREST":371033,"HIGHESTPRICE":"","TURNOVER":3839414.628,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":302627,"OPENINTERESTCHG":6394,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1516,"HIGHESTPRICE":413110,"TURNOVER":92012.212,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409670,"VOLUME":2242,"OPENINTERESTCHG":-382,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1270,"OPENPRICE":410570,"ZD1_CHG":540,"SETTLEMENTPRICE":410400,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":409130,"LOWESTPRICE":404990},{"OPENINTEREST":41022,"HIGHESTPRICE":412620,"TURNOVER":9555486.863,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409250,"VOLUME":233433,"OPENINTERESTCHG":-625,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":960,"OPENPRICE":410350,"ZD1_CHG":870,"SETTLEMENTPRICE":409340,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":408380,"LOWESTPRICE":405110},{"OPENINTEREST":25571,"HIGHESTPRICE":411790,"TURNOVER":2243118.435,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408640,"VOLUME":54940,"OPENINTERESTCHG":833,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-420,"OPENPRICE":407620,"ZD1_CHG":-60,"SETTLEMENTPRICE":408280,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":408700,"LOWESTPRICE":404180},{"OPENINTEREST":9882,"HIGHESTPRICE":410770,"TURNOVER":545588.905,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407880,"VOLUME":13401,"OPENINTERESTCHG":437,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1640,"OPENPRICE":405650,"ZD1_CHG":-880,"SETTLEMENTPRICE":407120,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":408760,"LOWESTPRICE":403190},{"OPENINTEREST":1584,"HIGHESTPRICE":409450,"TURNOVER":81016.095,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406760,"VOLUME":1994,"OPENINTERESTCHG":-57,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2500,"OPENPRICE":406390,"ZD1_CHG":-2030,"SETTLEMENTPRICE":406290,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":408790,"LOWESTPRICE":402230},{"OPENINTEREST":599,"HIGHESTPRICE":409020,"TURNOVER":14015.649,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406680,"VOLUME":345,"OPENINTERESTCHG":-33,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2100,"OPENPRICE":406240,"ZD1_CHG":-1670,"SETTLEMENTPRICE":406250,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":408350,"LOWESTPRICE":402500},{"OPENINTEREST":323,"HIGHESTPRICE":408670,"TURNOVER":3486.387,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406640,"VOLUME":86,"OPENINTERESTCHG":-15,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4020,"OPENPRICE":406440,"ZD1_CHG":-2770,"SETTLEMENTPRICE":405390,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":409410,"LOWESTPRICE":401500},{"OPENINTEREST":219,"HIGHESTPRICE":408600,"TURNOVER":5670.219,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406230,"VOLUME":140,"OPENINTERESTCHG":-17,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2750,"OPENPRICE":407010,"ZD1_CHG":-1530,"SETTLEMENTPRICE":405010,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":407760,"LOWESTPRICE":401620},{"OPENINTEREST":77,"HIGHESTPRICE":407000,"TURNOVER":1011.64,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403450,"VOLUME":25,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2860,"OPENPRICE":406760,"ZD1_CHG":-4060,"SETTLEMENTPRICE":404650,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":407510,"LOWESTPRICE":401920},{"OPENINTEREST":48,"HIGHESTPRICE":407200,"TURNOVER":526.615,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403500,"VOLUME":13,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2000,"OPENPRICE":407170,"ZD1_CHG":-3580,"SETTLEMENTPRICE":405080,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":407080,"LOWESTPRICE":402740},{"OPENINTEREST":119,"HIGHESTPRICE":408490,"TURNOVER":1621.86,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406950,"VOLUME":40,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3340,"OPENPRICE":405460,"ZD1_CHG":-1850,"SETTLEMENTPRICE":405460,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":408800,"LOWESTPRICE":401550},{"OPENINTEREST":42,"HIGHESTPRICE":408100,"TURNOVER":526.452,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406000,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3740,"OPENPRICE":406000,"ZD1_CHG":-2700,"SETTLEMENTPRICE":404960,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":408700,"LOWESTPRICE":401360},{"OPENINTEREST":81002,"HIGHESTPRICE":"","TURNOVER":12544081.332,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":306672,"OPENINTERESTCHG":140,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3780,"HIGHESTPRICE":2696,"TURNOVER":2492.46,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2673,"VOLUME":465,"OPENINTERESTCHG":-210,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-26,"OPENPRICE":2694,"ZD1_CHG":-33,"SETTLEMENTPRICE":2680,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":2706,"LOWESTPRICE":2670},{"OPENINTEREST":9932,"HIGHESTPRICE":2720,"TURNOVER":17226.534,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2691,"VOLUME":3194,"OPENINTERESTCHG":106,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-17,"OPENPRICE":2714,"ZD1_CHG":-22,"SETTLEMENTPRICE":2696,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2713,"LOWESTPRICE":2684},{"OPENINTEREST":352499,"HIGHESTPRICE":2727,"TURNOVER":997317.018,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2701,"VOLUME":184218,"OPENINTERESTCHG":18337,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-11,"OPENPRICE":2720,"ZD1_CHG":-16,"SETTLEMENTPRICE":2706,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2717,"LOWESTPRICE":2694},{"OPENINTEREST":77379,"HIGHESTPRICE":2741,"TURNOVER":73459.29,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2726,"VOLUME":13476,"OPENINTERESTCHG":471,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-7,"OPENPRICE":2725,"ZD1_CHG":-6,"SETTLEMENTPRICE":2725,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2732,"LOWESTPRICE":2714},{"OPENINTEREST":31818,"HIGHESTPRICE":2770,"TURNOVER":26277.356,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2751,"VOLUME":4779,"OPENINTERESTCHG":1661,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2756,"ZD1_CHG":-3,"SETTLEMENTPRICE":2749,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2754,"LOWESTPRICE":2738},{"OPENINTEREST":2339,"HIGHESTPRICE":2783,"TURNOVER":654.478,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2778,"VOLUME":118,"OPENINTERESTCHG":20,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2776,"ZD1_CHG":0,"SETTLEMENTPRICE":2773,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2778,"LOWESTPRICE":2765},{"OPENINTEREST":28279,"HIGHESTPRICE":2808,"TURNOVER":40317.304,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2797,"VOLUME":7207,"OPENINTERESTCHG":2465,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2796,"ZD1_CHG":-4,"SETTLEMENTPRICE":2797,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2801,"LOWESTPRICE":2786},{"OPENINTEREST":335,"HIGHESTPRICE":2816,"TURNOVER":123.614,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2808,"VOLUME":22,"OPENINTERESTCHG":-5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2816,"ZD1_CHG":-9,"SETTLEMENTPRICE":2809,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2817,"LOWESTPRICE":2804},{"OPENINTEREST":737,"HIGHESTPRICE":2841,"TURNOVER":814.748,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2828,"VOLUME":144,"OPENINTERESTCHG":-64,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2833,"ZD1_CHG":-4,"SETTLEMENTPRICE":2828,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2832,"LOWESTPRICE":2825},{"OPENINTEREST":153,"HIGHESTPRICE":2844,"TURNOVER":56.85,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2844,"VOLUME":10,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2843,"ZD1_CHG":-7,"SETTLEMENTPRICE":2842,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2851,"LOWESTPRICE":2839},{"OPENINTEREST":762,"HIGHESTPRICE":2865,"TURNOVER":468.518,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2853,"VOLUME":82,"OPENINTERESTCHG":13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2856,"ZD1_CHG":-11,"SETTLEMENTPRICE":2856,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2864,"LOWESTPRICE":2852},{"OPENINTEREST":40,"HIGHESTPRICE":2872,"TURNOVER":103.356,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2871,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2872,"ZD1_CHG":-1,"SETTLEMENTPRICE":2871,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2872,"LOWESTPRICE":2868},{"OPENINTEREST":508053,"HIGHESTPRICE":"","TURNOVER":1159311.526,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":213733,"OPENINTERESTCHG":22786,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":618,"HIGHESTPRICE":22965,"TURNOVER":1032.225,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22965,"VOLUME":45,"OPENINTERESTCHG":6,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":22900,"ZD1_CHG":95,"SETTLEMENTPRICE":22935,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":22870,"LOWESTPRICE":22860},{"OPENINTEREST":5772,"HIGHESTPRICE":23045,"TURNOVER":36934.685,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22940,"VOLUME":1613,"OPENINTERESTCHG":-216,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":22820,"ZD1_CHG":120,"SETTLEMENTPRICE":22895,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22820,"LOWESTPRICE":22710},{"OPENINTEREST":18988,"HIGHESTPRICE":23035,"TURNOVER":137388.065,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22910,"VOLUME":6008,"OPENINTERESTCHG":-149,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":22870,"ZD1_CHG":130,"SETTLEMENTPRICE":22865,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22780,"LOWESTPRICE":22700},{"OPENINTEREST":1137,"HIGHESTPRICE":22955,"TURNOVER":4714.6,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22955,"VOLUME":207,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":20,"OPENPRICE":22730,"ZD1_CHG":200,"SETTLEMENTPRICE":22775,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22755,"LOWESTPRICE":22650},{"OPENINTEREST":232,"HIGHESTPRICE":22905,"TURNOVER":1093.475,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22830,"VOLUME":48,"OPENINTERESTCHG":9,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":165,"OPENPRICE":22700,"ZD1_CHG":215,"SETTLEMENTPRICE":22780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22615,"LOWESTPRICE":22695},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22770,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":125,"OPENPRICE":"","ZD1_CHG":125,"SETTLEMENTPRICE":22770,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22645,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":22715,"TURNOVER":316.53,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22715,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-255,"OPENPRICE":22530,"ZD1_CHG":-145,"SETTLEMENTPRICE":22605,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22860,"LOWESTPRICE":22530},{"OPENINTEREST":1,"HIGHESTPRICE":22570,"TURNOVER":22.57,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22570,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-100,"OPENPRICE":22570,"ZD1_CHG":-100,"SETTLEMENTPRICE":22570,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22670,"LOWESTPRICE":22570},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22620,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22620,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":22750,"TURNOVER":45.41,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22750,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":190,"OPENPRICE":22660,"ZD1_CHG":235,"SETTLEMENTPRICE":22705,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22515,"LOWESTPRICE":22660},{"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":26755,"HIGHESTPRICE":"","TURNOVER":181547.56,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7938,"OPENINTERESTCHG":-348,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":69,"HIGHESTPRICE":910.62,"TURNOVER":5152.35,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.46,"VOLUME":57,"OPENINTERESTCHG":-30,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-7.66,"OPENPRICE":905.1,"ZD1_CHG":-7.12,"SETTLEMENTPRICE":903.92,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":911.58,"LOWESTPRICE":901.58},{"OPENINTEREST":133556,"HIGHESTPRICE":910.6,"TURNOVER":14080350.946,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":903.76,"VOLUME":155508,"OPENINTERESTCHG":-624,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.86,"OPENPRICE":906,"ZD1_CHG":-7.54,"SETTLEMENTPRICE":905.44,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":911.3,"LOWESTPRICE":900.34},{"OPENINTEREST":669,"HIGHESTPRICE":910.76,"TURNOVER":43404.044,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.66,"VOLUME":479,"OPENINTERESTCHG":31,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.7,"OPENPRICE":906.68,"ZD1_CHG":-7.16,"SETTLEMENTPRICE":906.12,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":911.82,"LOWESTPRICE":901.84},{"OPENINTEREST":90421,"HIGHESTPRICE":912.78,"TURNOVER":3097097.21,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":906.04,"VOLUME":34140,"OPENINTERESTCHG":1743,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.26,"OPENPRICE":908.44,"ZD1_CHG":-7.38,"SETTLEMENTPRICE":907.16,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":913.42,"LOWESTPRICE":902.48},{"OPENINTEREST":41257,"HIGHESTPRICE":914.92,"TURNOVER":657401.224,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.1,"VOLUME":7230,"OPENINTERESTCHG":167,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.64,"OPENPRICE":910.4,"ZD1_CHG":-7.8,"SETTLEMENTPRICE":909.26,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":915.9,"LOWESTPRICE":904.74},{"OPENINTEREST":6229,"HIGHESTPRICE":916.94,"TURNOVER":87324.094,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":910.36,"VOLUME":958,"OPENINTERESTCHG":-62,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.5,"OPENPRICE":912.32,"ZD1_CHG":-7.66,"SETTLEMENTPRICE":911.52,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":918.02,"LOWESTPRICE":906.66},{"OPENINTEREST":3724,"HIGHESTPRICE":918.88,"TURNOVER":42785.34,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":912.52,"VOLUME":469,"OPENINTERESTCHG":-93,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.36,"OPENPRICE":914.76,"ZD1_CHG":-8.1,"SETTLEMENTPRICE":912.26,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":920.62,"LOWESTPRICE":908.84},{"OPENINTEREST":1066,"HIGHESTPRICE":920.84,"TURNOVER":38882.17,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":914.32,"VOLUME":425,"OPENINTERESTCHG":3,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.6,"OPENPRICE":917.56,"ZD1_CHG":-7.14,"SETTLEMENTPRICE":914.86,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":921.46,"LOWESTPRICE":911},{"OPENINTEREST":276991,"HIGHESTPRICE":"","TURNOVER":18052397.378,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":199266,"OPENINTERESTCHG":1135,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3628,"HIGHESTPRICE":15104,"TURNOVER":13048.818,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14855,"VOLUME":584,"OPENINTERESTCHG":-90,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-230,"OPENPRICE":15027,"ZD1_CHG":-270,"SETTLEMENTPRICE":14895,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":15125,"LOWESTPRICE":14645},{"OPENINTEREST":205291,"HIGHESTPRICE":15150,"TURNOVER":11153017.65,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14880,"VOLUME":497006,"OPENINTERESTCHG":-2194,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-237,"OPENPRICE":15083,"ZD1_CHG":-317,"SETTLEMENTPRICE":14960,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15197,"LOWESTPRICE":14655},{"OPENINTEREST":21050,"HIGHESTPRICE":15164,"TURNOVER":722742.9555,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14894,"VOLUME":32199,"OPENINTERESTCHG":-182,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-261,"OPENPRICE":15099,"ZD1_CHG":-331,"SETTLEMENTPRICE":14964,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15225,"LOWESTPRICE":14672},{"OPENINTEREST":162517,"HIGHESTPRICE":15180,"TURNOVER":7775655.588,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14911,"VOLUME":345752,"OPENINTERESTCHG":2819,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-233,"OPENPRICE":15112,"ZD1_CHG":-314,"SETTLEMENTPRICE":14992,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15225,"LOWESTPRICE":14686},{"OPENINTEREST":8482,"HIGHESTPRICE":15190,"TURNOVER":91743.456,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14933,"VOLUME":4078,"OPENINTERESTCHG":-87,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-251,"OPENPRICE":15120,"ZD1_CHG":-316,"SETTLEMENTPRICE":14998,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15249,"LOWESTPRICE":14708},{"OPENINTEREST":70507,"HIGHESTPRICE":15210,"TURNOVER":809482.1085,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14947,"VOLUME":35989,"OPENINTERESTCHG":-92,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-273,"OPENPRICE":15120,"ZD1_CHG":-320,"SETTLEMENTPRICE":14994,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15267,"LOWESTPRICE":14720},{"OPENINTEREST":5812,"HIGHESTPRICE":15220,"TURNOVER":80091.8145,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14966,"VOLUME":3555,"OPENINTERESTCHG":-62,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-271,"OPENPRICE":15170,"ZD1_CHG":-324,"SETTLEMENTPRICE":15019,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15290,"LOWESTPRICE":14740},{"OPENINTEREST":7627,"HIGHESTPRICE":15233,"TURNOVER":138044.2905,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14986,"VOLUME":6134,"OPENINTERESTCHG":-32,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-289,"OPENPRICE":15166,"ZD1_CHG":-306,"SETTLEMENTPRICE":15003,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15292,"LOWESTPRICE":14745},{"OPENINTEREST":1620,"HIGHESTPRICE":15267,"TURNOVER":25407.705,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15016,"VOLUME":1124,"OPENINTERESTCHG":-23,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-240,"OPENPRICE":15122,"ZD1_CHG":-293,"SETTLEMENTPRICE":15069,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15309,"LOWESTPRICE":14776},{"OPENINTEREST":3074,"HIGHESTPRICE":15267,"TURNOVER":23033.421,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15013,"VOLUME":1022,"OPENINTERESTCHG":-47,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-289,"OPENPRICE":15185,"ZD1_CHG":-301,"SETTLEMENTPRICE":15025,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15314,"LOWESTPRICE":14787},{"OPENINTEREST":1613,"HIGHESTPRICE":15297,"TURNOVER":21029.226,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15042,"VOLUME":932,"OPENINTERESTCHG":19,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-287,"OPENPRICE":15197,"ZD1_CHG":-287,"SETTLEMENTPRICE":15042,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15329,"LOWESTPRICE":14815},{"OPENINTEREST":1398,"HIGHESTPRICE":15302,"TURNOVER":23846.9625,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15048,"VOLUME":1054,"OPENINTERESTCHG":108,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-265,"OPENPRICE":15218,"ZD1_CHG":-300,"SETTLEMENTPRICE":15083,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15348,"LOWESTPRICE":14825},{"OPENINTEREST":492619,"HIGHESTPRICE":"","TURNOVER":20877143.9955,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":929429,"OPENINTERESTCHG":137,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11520,"HIGHESTPRICE":3157,"TURNOVER":4069.41,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3151,"VOLUME":1290,"OPENINTERESTCHG":-1080,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3153,"ZD1_CHG":7,"SETTLEMENTPRICE":3154,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3144,"LOWESTPRICE":3150},{"OPENINTEREST":2189,"HIGHESTPRICE":3060,"TURNOVER":463.87,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3050,"VOLUME":152,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3049,"ZD1_CHG":-4,"SETTLEMENTPRICE":3051,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3054,"LOWESTPRICE":3046},{"OPENINTEREST":250612,"HIGHESTPRICE":3067,"TURNOVER":73652.261,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3053,"VOLUME":24075,"OPENINTERESTCHG":-3466,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3050,"ZD1_CHG":-1,"SETTLEMENTPRICE":3059,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3054,"LOWESTPRICE":3050},{"OPENINTEREST":2098468,"HIGHESTPRICE":3083,"TURNOVER":1451720.153,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3068,"VOLUME":472159,"OPENINTERESTCHG":22777,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3072,"ZD1_CHG":-6,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3067},{"OPENINTEREST":216287,"HIGHESTPRICE":3093,"TURNOVER":42532.747,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3076,"VOLUME":13788,"OPENINTERESTCHG":1567,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3084,"ZD1_CHG":-9,"SETTLEMENTPRICE":3084,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3085,"LOWESTPRICE":3076},{"OPENINTEREST":3724,"HIGHESTPRICE":3113,"TURNOVER":2135.704,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3104,"VOLUME":688,"OPENINTERESTCHG":-650,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3104,"ZD1_CHG":-7,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3111,"LOWESTPRICE":3100},{"OPENINTEREST":204167,"HIGHESTPRICE":3121,"TURNOVER":53176.325,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3107,"VOLUME":17077,"OPENINTERESTCHG":507,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3121,"ZD1_CHG":-7,"SETTLEMENTPRICE":3113,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3114,"LOWESTPRICE":3105},{"OPENINTEREST":400,"HIGHESTPRICE":3126,"TURNOVER":52.972,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3117,"VOLUME":17,"OPENINTERESTCHG":-5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3120,"ZD1_CHG":-5,"SETTLEMENTPRICE":3116,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3122,"LOWESTPRICE":3085},{"OPENINTEREST":2394,"HIGHESTPRICE":3135,"TURNOVER":46.967,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3125,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3134,"ZD1_CHG":-9,"SETTLEMENTPRICE":3131,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3134,"LOWESTPRICE":3125},{"OPENINTEREST":2143,"HIGHESTPRICE":3140,"TURNOVER":37.612,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3134,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3138,"ZD1_CHG":-1,"SETTLEMENTPRICE":3134,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3135,"LOWESTPRICE":3130},{"OPENINTEREST":30048,"HIGHESTPRICE":3127,"TURNOVER":5332.704,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3114,"VOLUME":1709,"OPENINTERESTCHG":121,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3120,"ZD1_CHG":-7,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3114},{"OPENINTEREST":95,"HIGHESTPRICE":3131,"TURNOVER":37.494,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3125,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3131,"ZD1_CHG":-1,"SETTLEMENTPRICE":3124,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3126,"LOWESTPRICE":3121},{"OPENINTEREST":2822047,"HIGHESTPRICE":"","TURNOVER":1633258.219,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":530994,"OPENINTERESTCHG":19779,"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":3359,"TURNOVER":210.34,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3334,"VOLUME":63,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-11,"OPENPRICE":3343,"ZD1_CHG":-15,"SETTLEMENTPRICE":3338,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3349,"LOWESTPRICE":3312},{"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":3398,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":3398,"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":3341,"TURNOVER":6.661,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-44,"OPENPRICE":3341,"ZD1_CHG":-54,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3374,"LOWESTPRICE":3320},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3388,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3388,"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":217.001,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":65,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5940,"HIGHESTPRICE":3262,"TURNOVER":195.36,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3250,"VOLUME":60,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3262,"ZD1_CHG":-4,"SETTLEMENTPRICE":3256,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3254,"LOWESTPRICE":3250},{"OPENINTEREST":1052,"HIGHESTPRICE":3272,"TURNOVER":218.716,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3250,"VOLUME":67,"OPENINTERESTCHG":-18,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3250,"ZD1_CHG":0,"SETTLEMENTPRICE":3264,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3250,"LOWESTPRICE":3250},{"OPENINTEREST":207197,"HIGHESTPRICE":3282,"TURNOVER":69608.862,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":21283,"OPENINTERESTCHG":-11114,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3264,"ZD1_CHG":6,"SETTLEMENTPRICE":3270,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3259,"LOWESTPRICE":3256},{"OPENINTEREST":1647708,"HIGHESTPRICE":3299,"TURNOVER":930977.987,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3283,"VOLUME":283019,"OPENINTERESTCHG":17825,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3289,"ZD1_CHG":-7,"SETTLEMENTPRICE":3289,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3290,"LOWESTPRICE":3282},{"OPENINTEREST":288168,"HIGHESTPRICE":3302,"TURNOVER":114762.628,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3289,"VOLUME":34846,"OPENINTERESTCHG":2741,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3283,"ZD1_CHG":-5,"SETTLEMENTPRICE":3293,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3294,"LOWESTPRICE":3283},{"OPENINTEREST":698,"HIGHESTPRICE":3310,"TURNOVER":13.232,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3307,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3310,"ZD1_CHG":-8,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3315,"LOWESTPRICE":3306},{"OPENINTEREST":95243,"HIGHESTPRICE":3321,"TURNOVER":40379.345,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":12189,"OPENINTERESTCHG":5751,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3312,"ZD1_CHG":-3,"SETTLEMENTPRICE":3312,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":3306},{"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":3334,"TURNOVER":9.994,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3334,"ZD1_CHG":-2,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3330},{"OPENINTEREST":78,"HIGHESTPRICE":3334,"TURNOVER":6.665,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3334,"ZD1_CHG":-1,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3331},{"OPENINTEREST":2229,"HIGHESTPRICE":3335,"TURNOVER":562.786,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":169,"OPENINTERESTCHG":39,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3332,"ZD1_CHG":-6,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":3323},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":"","ZD1_CHG":1,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":""},{"OPENINTEREST":2248456,"HIGHESTPRICE":"","TURNOVER":1156735.575,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":351642,"OPENINTERESTCHG":15226,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7932,"HIGHESTPRICE":14725,"TURNOVER":4829.04,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":660,"OPENINTERESTCHG":-240,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":210,"OPENPRICE":14650,"ZD1_CHG":195,"SETTLEMENTPRICE":14630,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14420,"LOWESTPRICE":14540},{"OPENINTEREST":88001,"HIGHESTPRICE":14885,"TURNOVER":1193544.3525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14775,"VOLUME":161318,"OPENINTERESTCHG":-4276,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":290,"OPENPRICE":14740,"ZD1_CHG":270,"SETTLEMENTPRICE":14795,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14505,"LOWESTPRICE":14695},{"OPENINTEREST":65134,"HIGHESTPRICE":14805,"TURNOVER":447591.5575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14695,"VOLUME":60831,"OPENINTERESTCHG":1557,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":215,"OPENPRICE":14630,"ZD1_CHG":195,"SETTLEMENTPRICE":14715,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14500,"LOWESTPRICE":14625},{"OPENINTEREST":12575,"HIGHESTPRICE":14720,"TURNOVER":73310.33,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14610,"VOLUME":10018,"OPENINTERESTCHG":367,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":170,"OPENPRICE":14580,"ZD1_CHG":145,"SETTLEMENTPRICE":14635,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14465,"LOWESTPRICE":14560},{"OPENINTEREST":1348,"HIGHESTPRICE":14690,"TURNOVER":6575.0575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14585,"VOLUME":900,"OPENINTERESTCHG":-20,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":185,"OPENPRICE":14580,"ZD1_CHG":160,"SETTLEMENTPRICE":14610,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":14530},{"OPENINTEREST":434,"HIGHESTPRICE":14665,"TURNOVER":782.3225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14585,"VOLUME":107,"OPENINTERESTCHG":7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":190,"OPENPRICE":14610,"ZD1_CHG":155,"SETTLEMENTPRICE":14620,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14430,"LOWESTPRICE":14560},{"OPENINTEREST":1418,"HIGHESTPRICE":14650,"TURNOVER":795.2775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14550,"VOLUME":109,"OPENINTERESTCHG":-14,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":120,"OPENPRICE":14580,"ZD1_CHG":80,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14470,"LOWESTPRICE":14550},{"OPENINTEREST":102,"HIGHESTPRICE":14625,"TURNOVER":36.5225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14565,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":140,"OPENPRICE":14620,"ZD1_CHG":100,"SETTLEMENTPRICE":14605,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14465,"LOWESTPRICE":14565},{"OPENINTEREST":123,"HIGHESTPRICE":14600,"TURNOVER":21.87,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14570,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":155,"OPENPRICE":14600,"ZD1_CHG":145,"SETTLEMENTPRICE":14580,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":14570},{"OPENINTEREST":47,"HIGHESTPRICE":14630,"TURNOVER":109.495,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14560,"VOLUME":15,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":100,"OPENPRICE":14610,"ZD1_CHG":65,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14495,"LOWESTPRICE":14560},{"OPENINTEREST":203,"HIGHESTPRICE":14690,"TURNOVER":160.7175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14560,"VOLUME":22,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":105,"OPENPRICE":14585,"ZD1_CHG":55,"SETTLEMENTPRICE":14610,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14505,"LOWESTPRICE":14560},{"OPENINTEREST":30,"HIGHESTPRICE":14625,"TURNOVER":65.6625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14580,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":90,"OPENPRICE":14625,"ZD1_CHG":80,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14500,"LOWESTPRICE":14565},{"OPENINTEREST":177347,"HIGHESTPRICE":"","TURNOVER":1727822.205,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":233997,"OPENINTERESTCHG":-2626,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":43585,"HIGHESTPRICE":443.5,"TURNOVER":1893040.77,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":443,"VOLUME":43078,"OPENINTERESTCHG":-1457,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.1,"OPENPRICE":436.6,"ZD1_CHG":5.7,"SETTLEMENTPRICE":439.4,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":437.3,"LOWESTPRICE":435.7},{"OPENINTEREST":39580,"HIGHESTPRICE":446.9,"TURNOVER":1129132.13,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":446.7,"VOLUME":25498,"OPENINTERESTCHG":634,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.5,"OPENPRICE":438.1,"ZD1_CHG":6.4,"SETTLEMENTPRICE":442.8,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":440.3,"LOWESTPRICE":438.1},{"OPENINTEREST":17293,"HIGHESTPRICE":451.3,"TURNOVER":278245.72,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":451.3,"VOLUME":6222,"OPENINTERESTCHG":-18,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.5,"OPENPRICE":443.7,"ZD1_CHG":5.7,"SETTLEMENTPRICE":447.1,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":445.6,"LOWESTPRICE":443.2},{"OPENINTEREST":4751,"HIGHESTPRICE":454.7,"TURNOVER":57470.97,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":454.7,"VOLUME":1273,"OPENINTERESTCHG":109,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.3,"OPENPRICE":447.7,"ZD1_CHG":5.6,"SETTLEMENTPRICE":451.4,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":449.1,"LOWESTPRICE":447.4},{"OPENINTEREST":8245,"HIGHESTPRICE":459,"TURNOVER":73256.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":458.7,"VOLUME":1609,"OPENINTERESTCHG":103,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":451,"ZD1_CHG":4.1,"SETTLEMENTPRICE":455.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":454.6,"LOWESTPRICE":451},{"OPENINTEREST":570,"HIGHESTPRICE":461.6,"TURNOVER":4075.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":461.6,"VOLUME":89,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1,"OPENPRICE":456.3,"ZD1_CHG":4.7,"SETTLEMENTPRICE":457.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":456.9,"LOWESTPRICE":455.2},{"OPENINTEREST":290,"HIGHESTPRICE":464.4,"TURNOVER":2901.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":463,"VOLUME":63,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.2,"OPENPRICE":458.6,"ZD1_CHG":2.7,"SETTLEMENTPRICE":460.5,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":460.3,"LOWESTPRICE":458.5},{"OPENINTEREST":219,"HIGHESTPRICE":467.2,"TURNOVER":7884.39,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":466.8,"VOLUME":170,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":463.3,"ZD1_CHG":4.4,"SETTLEMENTPRICE":463.7,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":462.4,"LOWESTPRICE":461.2},{"OPENINTEREST":21,"HIGHESTPRICE":469.5,"TURNOVER":748.04,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":469.5,"VOLUME":16,"OPENINTERESTCHG":-8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.9,"OPENPRICE":468,"ZD1_CHG":4.9,"SETTLEMENTPRICE":467.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":464.6,"LOWESTPRICE":465.7},{"OPENINTEREST":14,"HIGHESTPRICE":473,"TURNOVER":93.45,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":473,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.9,"OPENPRICE":461.5,"ZD1_CHG":6.7,"SETTLEMENTPRICE":467.2,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":466.3,"LOWESTPRICE":461.5},{"OPENINTEREST":82,"HIGHESTPRICE":473.9,"TURNOVER":235.07,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":473.9,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.9,"OPENPRICE":468.7,"ZD1_CHG":6.7,"SETTLEMENTPRICE":470.1,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":467.2,"LOWESTPRICE":465},{"OPENINTEREST":2,"HIGHESTPRICE":474.3,"TURNOVER":93.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":464.4,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.3,"OPENPRICE":474.3,"ZD1_CHG":-4.6,"SETTLEMENTPRICE":469.3,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":469,"LOWESTPRICE":464.4},{"OPENINTEREST":42,"HIGHESTPRICE":475.2,"TURNOVER":518.68,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":471,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6,"OPENPRICE":468.9,"ZD1_CHG":5.5,"SETTLEMENTPRICE":471.5,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":465.5,"LOWESTPRICE":467},{"OPENINTEREST":128,"HIGHESTPRICE":475.7,"TURNOVER":94.48,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":469.1,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.3,"OPENPRICE":475.7,"ZD1_CHG":4,"SETTLEMENTPRICE":472.4,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":465.1,"LOWESTPRICE":469.1},{"OPENINTEREST":40,"HIGHESTPRICE":477.6,"TURNOVER":141.13,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":470.1,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.4,"OPENPRICE":463.6,"ZD1_CHG":5.1,"SETTLEMENTPRICE":470.4,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":465,"LOWESTPRICE":463.6},{"OPENINTEREST":36,"HIGHESTPRICE":478.9,"TURNOVER":94.77,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":468.8,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.9,"OPENPRICE":478.9,"ZD1_CHG":-4.1,"SETTLEMENTPRICE":473.8,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":472.9,"LOWESTPRICE":468.8},{"OPENINTEREST":66,"HIGHESTPRICE":477.2,"TURNOVER":141.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":469.9,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":467,"ZD1_CHG":-0.1,"SETTLEMENTPRICE":471.3,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":470,"LOWESTPRICE":467},{"OPENINTEREST":52,"HIGHESTPRICE":480.9,"TURNOVER":95.11,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":480.9,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.7,"OPENPRICE":470.2,"ZD1_CHG":6.1,"SETTLEMENTPRICE":475.5,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":474.8,"LOWESTPRICE":470.2},{"OPENINTEREST":94,"HIGHESTPRICE":478.9,"TURNOVER":47.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":478.9,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.9,"OPENPRICE":478.9,"ZD1_CHG":4.9,"SETTLEMENTPRICE":478.9,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":474,"LOWESTPRICE":478.9},{"OPENINTEREST":61,"HIGHESTPRICE":475.8,"TURNOVER":332.37,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":475.8,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.8,"OPENPRICE":473.8,"ZD1_CHG":2.8,"SETTLEMENTPRICE":474.8,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":473,"LOWESTPRICE":473.4},{"OPENINTEREST":115171,"HIGHESTPRICE":"","TURNOVER":3448643.83,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":78058,"OPENINTERESTCHG":-618,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15473,"HIGHESTPRICE":3885,"TURNOVER":119585.289,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3877,"VOLUME":31061,"OPENINTERESTCHG":-5670,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-6,"OPENPRICE":3839,"ZD1_CHG":21,"SETTLEMENTPRICE":3850,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3856,"LOWESTPRICE":3809},{"OPENINTEREST":49682,"HIGHESTPRICE":3811,"TURNOVER":248753.709,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3810,"VOLUME":65937,"OPENINTERESTCHG":2885,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":10,"OPENPRICE":3759,"ZD1_CHG":48,"SETTLEMENTPRICE":3772,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3762,"LOWESTPRICE":3731},{"OPENINTEREST":17897,"HIGHESTPRICE":3745,"TURNOVER":49716.065,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3741,"VOLUME":13431,"OPENINTERESTCHG":-763,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":23,"OPENPRICE":3673,"ZD1_CHG":63,"SETTLEMENTPRICE":3701,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3678,"LOWESTPRICE":3657},{"OPENINTEREST":1227,"HIGHESTPRICE":3674,"TURNOVER":2673.362,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3674,"VOLUME":736,"OPENINTERESTCHG":-65,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":22,"OPENPRICE":3607,"ZD1_CHG":64,"SETTLEMENTPRICE":3632,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3610,"LOWESTPRICE":3598},{"OPENINTEREST":301,"HIGHESTPRICE":3644,"TURNOVER":306.953,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3644,"VOLUME":85,"OPENINTERESTCHG":-5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":25,"OPENPRICE":3594,"ZD1_CHG":58,"SETTLEMENTPRICE":3611,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3586,"LOWESTPRICE":3577},{"OPENINTEREST":369,"HIGHESTPRICE":3630,"TURNOVER":100.901,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3630,"VOLUME":28,"OPENINTERESTCHG":6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":34,"OPENPRICE":3610,"ZD1_CHG":61,"SETTLEMENTPRICE":3603,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3569,"LOWESTPRICE":3560},{"OPENINTEREST":42,"HIGHESTPRICE":3618,"TURNOVER":21.589,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3587,"VOLUME":6,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":52,"OPENPRICE":3592,"ZD1_CHG":41,"SETTLEMENTPRICE":3598,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3546,"LOWESTPRICE":3587},{"OPENINTEREST":85,"HIGHESTPRICE":3611,"TURNOVER":10.729,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3611,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":46,"OPENPRICE":3559,"ZD1_CHG":81,"SETTLEMENTPRICE":3576,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3530,"LOWESTPRICE":3559},{"OPENINTEREST":23,"HIGHESTPRICE":3613,"TURNOVER":10.755,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3613,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":54,"OPENPRICE":3571,"ZD1_CHG":82,"SETTLEMENTPRICE":3585,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3531,"LOWESTPRICE":3571},{"OPENINTEREST":77,"HIGHESTPRICE":3608,"TURNOVER":42.685,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3608,"VOLUME":12,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":38,"OPENPRICE":3551,"ZD1_CHG":89,"SETTLEMENTPRICE":3557,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3519,"LOWESTPRICE":3538},{"OPENINTEREST":22,"HIGHESTPRICE":3588,"TURNOVER":38.978,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3588,"VOLUME":11,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":41,"OPENPRICE":3554,"ZD1_CHG":86,"SETTLEMENTPRICE":3543,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3502,"LOWESTPRICE":3525},{"OPENINTEREST":5,"HIGHESTPRICE":3617,"TURNOVER":14.205,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3617,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":6,"OPENPRICE":3556,"ZD1_CHG":72,"SETTLEMENTPRICE":3551,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3545,"LOWESTPRICE":3516},{"OPENINTEREST":85203,"HIGHESTPRICE":"","TURNOVER":421275.22,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":111317,"OPENINTERESTCHG":-3590,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8021,"HIGHESTPRICE":2988,"TURNOVER":13406.425,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2985,"VOLUME":4518,"OPENINTERESTCHG":158,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-8,"OPENPRICE":2970,"ZD1_CHG":10,"SETTLEMENTPRICE":2967,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2975,"LOWESTPRICE":2947},{"OPENINTEREST":223438,"HIGHESTPRICE":2949,"TURNOVER":1065774.639,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2945,"VOLUME":364420,"OPENINTERESTCHG":-1646,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-12,"OPENPRICE":2932,"ZD1_CHG":9,"SETTLEMENTPRICE":2924,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2936,"LOWESTPRICE":2899},{"OPENINTEREST":66580,"HIGHESTPRICE":2923,"TURNOVER":64768.428,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2919,"VOLUME":22339,"OPENINTERESTCHG":2212,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-6,"OPENPRICE":2901,"ZD1_CHG":14,"SETTLEMENTPRICE":2899,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2905,"LOWESTPRICE":2873},{"OPENINTEREST":71877,"HIGHESTPRICE":2902,"TURNOVER":134160.221,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2898,"VOLUME":46574,"OPENINTERESTCHG":1535,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-4,"OPENPRICE":2875,"ZD1_CHG":14,"SETTLEMENTPRICE":2880,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2884,"LOWESTPRICE":2854},{"OPENINTEREST":4702,"HIGHESTPRICE":2898,"TURNOVER":7252.813,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2894,"VOLUME":2521,"OPENINTERESTCHG":40,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":1,"OPENPRICE":2877,"ZD1_CHG":19,"SETTLEMENTPRICE":2876,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2875,"LOWESTPRICE":2850},{"OPENINTEREST":32160,"HIGHESTPRICE":2881,"TURNOVER":48974.625,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2878,"VOLUME":17138,"OPENINTERESTCHG":-2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-2,"OPENPRICE":2866,"ZD1_CHG":19,"SETTLEMENTPRICE":2857,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2859,"LOWESTPRICE":2833},{"OPENINTEREST":1269,"HIGHESTPRICE":2872,"TURNOVER":1038.218,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2867,"VOLUME":365,"OPENINTERESTCHG":-13,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-11,"OPENPRICE":2838,"ZD1_CHG":12,"SETTLEMENTPRICE":2844,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2855,"LOWESTPRICE":2812},{"OPENINTEREST":1945,"HIGHESTPRICE":2865,"TURNOVER":1331.698,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2860,"VOLUME":469,"OPENINTERESTCHG":51,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-7,"OPENPRICE":2850,"ZD1_CHG":14,"SETTLEMENTPRICE":2839,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2846,"LOWESTPRICE":2820},{"OPENINTEREST":438,"HIGHESTPRICE":2858,"TURNOVER":156.154,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2854,"VOLUME":55,"OPENINTERESTCHG":4,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-2,"OPENPRICE":2831,"ZD1_CHG":13,"SETTLEMENTPRICE":2839,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2841,"LOWESTPRICE":2814},{"OPENINTEREST":2683,"HIGHESTPRICE":2857,"TURNOVER":2342.455,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2852,"VOLUME":826,"OPENINTERESTCHG":142,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-2,"OPENPRICE":2851,"ZD1_CHG":15,"SETTLEMENTPRICE":2835,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2837,"LOWESTPRICE":2812},{"OPENINTEREST":907,"HIGHESTPRICE":2850,"TURNOVER":376.708,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2850,"VOLUME":133,"OPENINTERESTCHG":-2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":0,"OPENPRICE":2826,"ZD1_CHG":18,"SETTLEMENTPRICE":2832,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2832,"LOWESTPRICE":2811},{"OPENINTEREST":175,"HIGHESTPRICE":2849,"TURNOVER":181.248,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2843,"VOLUME":64,"OPENINTERESTCHG":19,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":0,"OPENPRICE":2820,"ZD1_CHG":11,"SETTLEMENTPRICE":2832,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2832,"LOWESTPRICE":2808},{"OPENINTEREST":414195,"HIGHESTPRICE":"","TURNOVER":1339763.632,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":459422,"OPENINTERESTCHG":2498,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1313,"HIGHESTPRICE":4585,"TURNOVER":1205.223,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4575,"VOLUME":265,"OPENINTERESTCHG":-119,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":10,"OPENPRICE":4550,"ZD1_CHG":37,"SETTLEMENTPRICE":4548,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4538,"LOWESTPRICE":4460},{"OPENINTEREST":30219,"HIGHESTPRICE":4157,"TURNOVER":97663.77,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4121,"VOLUME":23677,"OPENINTERESTCHG":-1791,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-54,"OPENPRICE":4124,"ZD1_CHG":-57,"SETTLEMENTPRICE":4124,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4178,"LOWESTPRICE":4090},{"OPENINTEREST":330382,"HIGHESTPRICE":3871,"TURNOVER":1793711.037,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3853,"VOLUME":466450,"OPENINTERESTCHG":-6825,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-43,"OPENPRICE":3838,"ZD1_CHG":-35,"SETTLEMENTPRICE":3845,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3888,"LOWESTPRICE":3816},{"OPENINTEREST":99029,"HIGHESTPRICE":3724,"TURNOVER":145826.201,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3712,"VOLUME":39404,"OPENINTERESTCHG":1927,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-17,"OPENPRICE":3666,"ZD1_CHG":-5,"SETTLEMENTPRICE":3700,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3717,"LOWESTPRICE":3666},{"OPENINTEREST":35102,"HIGHESTPRICE":3625,"TURNOVER":46141.452,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3615,"VOLUME":12808,"OPENINTERESTCHG":4501,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3580,"ZD1_CHG":14,"SETTLEMENTPRICE":3602,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3601,"LOWESTPRICE":3574},{"OPENINTEREST":57462,"HIGHESTPRICE":3520,"TURNOVER":96601.081,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3512,"VOLUME":27590,"OPENINTERESTCHG":-2973,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-2,"OPENPRICE":3482,"ZD1_CHG":9,"SETTLEMENTPRICE":3501,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3503,"LOWESTPRICE":3477},{"OPENINTEREST":3014,"HIGHESTPRICE":3457,"TURNOVER":4893.825,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3449,"VOLUME":1424,"OPENINTERESTCHG":-83,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3415,"ZD1_CHG":15,"SETTLEMENTPRICE":3436,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3434,"LOWESTPRICE":3415},{"OPENINTEREST":365,"HIGHESTPRICE":3457,"TURNOVER":113.355,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3457,"VOLUME":33,"OPENINTERESTCHG":22,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3407,"ZD1_CHG":40,"SETTLEMENTPRICE":3435,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3417,"LOWESTPRICE":3407},{"OPENINTEREST":473,"HIGHESTPRICE":3447,"TURNOVER":65.255,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3447,"VOLUME":19,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":3425,"ZD1_CHG":22,"SETTLEMENTPRICE":3434,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3425,"LOWESTPRICE":3422},{"OPENINTEREST":125,"HIGHESTPRICE":3450,"TURNOVER":41.249,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3440,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3423,"ZD1_CHG":5,"SETTLEMENTPRICE":3437,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3435,"LOWESTPRICE":3423},{"OPENINTEREST":105,"HIGHESTPRICE":3477,"TURNOVER":82.651,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3438,"VOLUME":24,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3421,"ZD1_CHG":12,"SETTLEMENTPRICE":3443,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3426,"LOWESTPRICE":3421},{"OPENINTEREST":473,"HIGHESTPRICE":3455,"TURNOVER":247.912,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3455,"VOLUME":72,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":3422,"ZD1_CHG":21,"SETTLEMENTPRICE":3443,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3434,"LOWESTPRICE":3422},{"OPENINTEREST":381,"HIGHESTPRICE":3432,"TURNOVER":82.21,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3432,"VOLUME":24,"OPENINTERESTCHG":10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3430,"ZD1_CHG":25,"SETTLEMENTPRICE":3425,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":3405},{"OPENINTEREST":374,"HIGHESTPRICE":3369,"TURNOVER":63.873,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3366,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":3354,"ZD1_CHG":14,"SETTLEMENTPRICE":3361,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3352,"LOWESTPRICE":3352},{"OPENINTEREST":72,"HIGHESTPRICE":3382,"TURNOVER":27.019,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3382,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3370,"ZD1_CHG":21,"SETTLEMENTPRICE":3377,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3361,"LOWESTPRICE":3370},{"OPENINTEREST":24,"HIGHESTPRICE":3402,"TURNOVER":20.357,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":13,"OPENPRICE":3387,"ZD1_CHG":23,"SETTLEMENTPRICE":3392,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3379,"LOWESTPRICE":3387},{"OPENINTEREST":558913,"HIGHESTPRICE":"","TURNOVER":2186786.47,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":571835,"OPENINTERESTCHG":-5318,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1196,"HIGHESTPRICE":12370,"TURNOVER":1387.385,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12310,"VOLUME":226,"OPENINTERESTCHG":-130,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":12235,"ZD1_CHG":30,"SETTLEMENTPRICE":12275,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":12280,"LOWESTPRICE":12210},{"OPENINTEREST":8713,"HIGHESTPRICE":12300,"TURNOVER":45538.78,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12300,"VOLUME":7447,"OPENINTERESTCHG":-185,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":5,"OPENPRICE":12235,"ZD1_CHG":75,"SETTLEMENTPRICE":12230,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12225,"LOWESTPRICE":12155},{"OPENINTEREST":89112,"HIGHESTPRICE":12275,"TURNOVER":769479.9425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12250,"VOLUME":126065,"OPENINTERESTCHG":-150,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":12175,"ZD1_CHG":45,"SETTLEMENTPRICE":12205,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12205,"LOWESTPRICE":12125},{"OPENINTEREST":20257,"HIGHESTPRICE":12280,"TURNOVER":68205.0975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12250,"VOLUME":11166,"OPENINTERESTCHG":1310,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":12200,"ZD1_CHG":30,"SETTLEMENTPRICE":12215,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12220,"LOWESTPRICE":12135},{"OPENINTEREST":7101,"HIGHESTPRICE":12295,"TURNOVER":11628.4475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12255,"VOLUME":1902,"OPENINTERESTCHG":646,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":12185,"ZD1_CHG":15,"SETTLEMENTPRICE":12225,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12240,"LOWESTPRICE":12160},{"OPENINTEREST":495,"HIGHESTPRICE":12305,"TURNOVER":526.7875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12300,"VOLUME":86,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":12195,"ZD1_CHG":35,"SETTLEMENTPRICE":12250,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12265,"LOWESTPRICE":12185},{"OPENINTEREST":3242,"HIGHESTPRICE":12365,"TURNOVER":4659.1025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12325,"VOLUME":757,"OPENINTERESTCHG":262,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":12270,"ZD1_CHG":45,"SETTLEMENTPRICE":12305,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12280,"LOWESTPRICE":12230},{"OPENINTEREST":58,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12250,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":50,"OPENPRICE":"","ZD1_CHG":50,"SETTLEMENTPRICE":12250,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12200,"LOWESTPRICE":""},{"OPENINTEREST":29,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12390,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":90,"OPENPRICE":"","ZD1_CHG":90,"SETTLEMENTPRICE":12390,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12300,"LOWESTPRICE":""},{"OPENINTEREST":55,"HIGHESTPRICE":12420,"TURNOVER":18.6225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12420,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":15,"OPENPRICE":12405,"ZD1_CHG":20,"SETTLEMENTPRICE":12415,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12400,"LOWESTPRICE":12405},{"OPENINTEREST":194,"HIGHESTPRICE":12480,"TURNOVER":105.66,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12405,"VOLUME":17,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-25,"OPENPRICE":12475,"ZD1_CHG":-50,"SETTLEMENTPRICE":12430,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12455,"LOWESTPRICE":12405},{"OPENINTEREST":8,"HIGHESTPRICE":12450,"TURNOVER":6.225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12450,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":12450,"ZD1_CHG":-5,"SETTLEMENTPRICE":12450,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12455,"LOWESTPRICE":12450},{"OPENINTEREST":130460,"HIGHESTPRICE":"","TURNOVER":901556.05,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":147670,"OPENINTERESTCHG":1760,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":106,"HIGHESTPRICE":16985,"TURNOVER":219.965,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16900,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":35,"OPENPRICE":16900,"ZD1_CHG":15,"SETTLEMENTPRICE":16920,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":16885,"LOWESTPRICE":16865},{"OPENINTEREST":252,"HIGHESTPRICE":17065,"TURNOVER":1712.955,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16980,"VOLUME":101,"OPENINTERESTCHG":13,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":45,"OPENPRICE":16920,"ZD1_CHG":70,"SETTLEMENTPRICE":16955,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16910,"LOWESTPRICE":16905},{"OPENINTEREST":133484,"HIGHESTPRICE":17045,"TURNOVER":3119550.735,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16970,"VOLUME":184168,"OPENINTERESTCHG":-5378,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":15,"OPENPRICE":16910,"ZD1_CHG":50,"SETTLEMENTPRICE":16935,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16920,"LOWESTPRICE":16845},{"OPENINTEREST":196,"HIGHESTPRICE":17025,"TURNOVER":897.76,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16975,"VOLUME":53,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":16900,"ZD1_CHG":50,"SETTLEMENTPRICE":16935,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16925,"LOWESTPRICE":16870},{"OPENINTEREST":3015,"HIGHESTPRICE":17045,"TURNOVER":17908.39,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16980,"VOLUME":1057,"OPENINTERESTCHG":46,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":15,"OPENPRICE":16895,"ZD1_CHG":55,"SETTLEMENTPRICE":16940,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16925,"LOWESTPRICE":16855},{"OPENINTEREST":44380,"HIGHESTPRICE":17935,"TURNOVER":549497.76,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17850,"VOLUME":30814,"OPENINTERESTCHG":1933,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":20,"OPENPRICE":17795,"ZD1_CHG":40,"SETTLEMENTPRICE":17830,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17810,"LOWESTPRICE":17740},{"OPENINTEREST":71,"HIGHESTPRICE":17950,"TURNOVER":232.44,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17870,"VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":17830,"ZD1_CHG":50,"SETTLEMENTPRICE":17880,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17820,"LOWESTPRICE":17820},{"OPENINTEREST":43,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17830,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":17830,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17830,"LOWESTPRICE":""},{"OPENINTEREST":2626,"HIGHESTPRICE":17970,"TURNOVER":12363.395,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17885,"VOLUME":692,"OPENINTERESTCHG":77,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":25,"OPENPRICE":17800,"ZD1_CHG":45,"SETTLEMENTPRICE":17865,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17840,"LOWESTPRICE":17780},{"OPENINTEREST":38,"HIGHESTPRICE":17900,"TURNOVER":427.385,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17840,"VOLUME":24,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-25,"OPENPRICE":17780,"ZD1_CHG":10,"SETTLEMENTPRICE":17805,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17830,"LOWESTPRICE":17770},{"OPENINTEREST":184211,"HIGHESTPRICE":"","TURNOVER":3702810.785,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":216935,"OPENINTERESTCHG":-3308,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":840,"HIGHESTPRICE":14800,"TURNOVER":442.7,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14800,"VOLUME":30,"OPENINTERESTCHG":-30,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":14730,"ZD1_CHG":125,"SETTLEMENTPRICE":14755,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14730},{"OPENINTEREST":16370,"HIGHESTPRICE":14945,"TURNOVER":463967.51,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14905,"VOLUME":31376,"OPENINTERESTCHG":-4641,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":14680,"ZD1_CHG":255,"SETTLEMENTPRICE":14785,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14650,"LOWESTPRICE":14630},{"OPENINTEREST":53781,"HIGHESTPRICE":14900,"TURNOVER":960748.16,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14870,"VOLUME":65005,"OPENINTERESTCHG":4008,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":125,"OPENPRICE":14620,"ZD1_CHG":220,"SETTLEMENTPRICE":14775,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14650,"LOWESTPRICE":14620},{"OPENINTEREST":13127,"HIGHESTPRICE":14840,"TURNOVER":139602.09,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14800,"VOLUME":9466,"OPENINTERESTCHG":-469,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":115,"OPENPRICE":14610,"ZD1_CHG":170,"SETTLEMENTPRICE":14745,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14630,"LOWESTPRICE":14590},{"OPENINTEREST":11485,"HIGHESTPRICE":15025,"TURNOVER":99075.995,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14960,"VOLUME":6639,"OPENINTERESTCHG":-583,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":14825,"ZD1_CHG":120,"SETTLEMENTPRICE":14920,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14840,"LOWESTPRICE":14775},{"OPENINTEREST":492,"HIGHESTPRICE":15030,"TURNOVER":5653.18,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14980,"VOLUME":378,"OPENINTERESTCHG":5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":130,"OPENPRICE":14840,"ZD1_CHG":155,"SETTLEMENTPRICE":14955,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":14795},{"OPENINTEREST":12999,"HIGHESTPRICE":15050,"TURNOVER":53316.19,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14985,"VOLUME":3569,"OPENINTERESTCHG":41,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":80,"OPENPRICE":14880,"ZD1_CHG":130,"SETTLEMENTPRICE":14935,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14855,"LOWESTPRICE":14800},{"OPENINTEREST":8,"HIGHESTPRICE":15065,"TURNOVER":90.045,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15010,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":170,"OPENPRICE":14900,"ZD1_CHG":175,"SETTLEMENTPRICE":15005,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14835,"LOWESTPRICE":14900},{"OPENINTEREST":13,"HIGHESTPRICE":15110,"TURNOVER":75.305,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15045,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":15055,"ZD1_CHG":70,"SETTLEMENTPRICE":15060,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14975,"LOWESTPRICE":15045},{"OPENINTEREST":14,"HIGHESTPRICE":15060,"TURNOVER":30.115,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15055,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":15060,"ZD1_CHG":45,"SETTLEMENTPRICE":15055,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15010,"LOWESTPRICE":15055},{"OPENINTEREST":19,"HIGHESTPRICE":15140,"TURNOVER":75.265,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15115,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-70,"OPENPRICE":14945,"ZD1_CHG":-5,"SETTLEMENTPRICE":15050,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15120,"LOWESTPRICE":14945},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15155,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15155,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15155,"LOWESTPRICE":""},{"OPENINTEREST":109164,"HIGHESTPRICE":"","TURNOVER":1723076.555,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":116481,"OPENINTERESTCHG":-1673,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7266,"HIGHESTPRICE":4662,"TURNOVER":1750.868,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4634,"VOLUME":378,"OPENINTERESTCHG":-28,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-54,"OPENPRICE":4622,"ZD1_CHG":-50,"SETTLEMENTPRICE":4630,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4684,"LOWESTPRICE":4596},{"OPENINTEREST":281,"HIGHESTPRICE":4682,"TURNOVER":102.212,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4682,"VOLUME":22,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-56,"OPENPRICE":4650,"ZD1_CHG":-20,"SETTLEMENTPRICE":4646,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4702,"LOWESTPRICE":4612},{"OPENINTEREST":355594,"HIGHESTPRICE":4720,"TURNOVER":1226346.782,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4688,"VOLUME":262127,"OPENINTERESTCHG":-2525,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-54,"OPENPRICE":4690,"ZD1_CHG":-44,"SETTLEMENTPRICE":4678,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4732,"LOWESTPRICE":4648},{"OPENINTEREST":233,"HIGHESTPRICE":4740,"TURNOVER":188.476,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4714,"VOLUME":40,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-56,"OPENPRICE":4736,"ZD1_CHG":-52,"SETTLEMENTPRICE":4710,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4766,"LOWESTPRICE":4682},{"OPENINTEREST":102995,"HIGHESTPRICE":4742,"TURNOVER":142697.326,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4716,"VOLUME":30311,"OPENINTERESTCHG":749,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-54,"OPENPRICE":4730,"ZD1_CHG":-44,"SETTLEMENTPRICE":4706,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4760,"LOWESTPRICE":4680},{"OPENINTEREST":1711,"HIGHESTPRICE":4762,"TURNOVER":770.75,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4736,"VOLUME":163,"OPENINTERESTCHG":50,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":4704,"ZD1_CHG":-36,"SETTLEMENTPRICE":4728,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4772,"LOWESTPRICE":4704},{"OPENINTEREST":40228,"HIGHESTPRICE":4936,"TURNOVER":47929.174,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4904,"VOLUME":9781,"OPENINTERESTCHG":1614,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4910,"ZD1_CHG":-44,"SETTLEMENTPRICE":4900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4948,"LOWESTPRICE":4872},{"OPENINTEREST":47,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4932,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4932,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4932,"LOWESTPRICE":""},{"OPENINTEREST":1348,"HIGHESTPRICE":4952,"TURNOVER":463.21,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4932,"VOLUME":94,"OPENINTERESTCHG":6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":4950,"ZD1_CHG":-36,"SETTLEMENTPRICE":4926,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4968,"LOWESTPRICE":4898},{"OPENINTEREST":165,"HIGHESTPRICE":4956,"TURNOVER":14.832,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4952,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4924,"ZD1_CHG":-12,"SETTLEMENTPRICE":4944,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4964,"LOWESTPRICE":4924},{"OPENINTEREST":1965,"HIGHESTPRICE":4986,"TURNOVER":2110.52,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4960,"VOLUME":426,"OPENINTERESTCHG":118,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4958,"ZD1_CHG":-32,"SETTLEMENTPRICE":4954,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4992,"LOWESTPRICE":4924},{"OPENINTEREST":47,"HIGHESTPRICE":5000,"TURNOVER":59.59,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4990,"VOLUME":12,"OPENINTERESTCHG":10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4944,"ZD1_CHG":-22,"SETTLEMENTPRICE":4964,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5012,"LOWESTPRICE":4944},{"OPENINTEREST":511880,"HIGHESTPRICE":"","TURNOVER":1422433.74,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":303357,"OPENINTERESTCHG":-5,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3882,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3882,"LOWESTPRICE":""},{"OPENINTEREST":5384,"HIGHESTPRICE":3916,"TURNOVER":13195.184,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3908,"VOLUME":847,"OPENINTERESTCHG":25,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-34,"OPENPRICE":3904,"ZD1_CHG":-20,"SETTLEMENTPRICE":3894,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":3874},{"OPENINTEREST":17558,"HIGHESTPRICE":3906,"TURNOVER":59197.624,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3898,"VOLUME":3810,"OPENINTERESTCHG":335,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-52,"OPENPRICE":3906,"ZD1_CHG":-38,"SETTLEMENTPRICE":3884,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3936,"LOWESTPRICE":3868},{"OPENINTEREST":167,"HIGHESTPRICE":3902,"TURNOVER":4557.824,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3890,"VOLUME":293,"OPENINTERESTCHG":10,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-58,"OPENPRICE":3902,"ZD1_CHG":-56,"SETTLEMENTPRICE":3888,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3946,"LOWESTPRICE":3876},{"OPENINTEREST":156,"HIGHESTPRICE":3892,"TURNOVER":108.896,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3888,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-62,"OPENPRICE":3892,"ZD1_CHG":-62,"SETTLEMENTPRICE":3888,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3950,"LOWESTPRICE":3884},{"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":4048,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-30,"OPENPRICE":"","ZD1_CHG":-30,"SETTLEMENTPRICE":4048,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4078,"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":3986,"TURNOVER":15.944,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3986,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-48,"OPENPRICE":3986,"ZD1_CHG":-48,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4034,"LOWESTPRICE":3986},{"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":23458,"HIGHESTPRICE":"","TURNOVER":77075.472,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":4958,"OPENINTERESTCHG":368,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8937,"HIGHESTPRICE":3693,"TURNOVER":27507.4025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3684.5,"VOLUME":1496,"OPENINTERESTCHG":-922,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-6,"OPENPRICE":3663,"ZD1_CHG":1.5,"SETTLEMENTPRICE":3677,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3683,"LOWESTPRICE":3661},{"OPENINTEREST":26467,"HIGHESTPRICE":2525,"TURNOVER":228834.16,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2432,"VOLUME":18619,"OPENINTERESTCHG":1225,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-118,"OPENPRICE":2485,"ZD1_CHG":-144,"SETTLEMENTPRICE":2458,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2576,"LOWESTPRICE":2412},{"OPENINTEREST":6133,"HIGHESTPRICE":1724,"TURNOVER":17697.5975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1671.5,"VOLUME":2112,"OPENINTERESTCHG":708,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-92.5,"OPENPRICE":1700,"ZD1_CHG":-96.5,"SETTLEMENTPRICE":1675.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1768,"LOWESTPRICE":1649},{"OPENINTEREST":9689,"HIGHESTPRICE":1469.5,"TURNOVER":24736.1975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1421.5,"VOLUME":3455,"OPENINTERESTCHG":155,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-68,"OPENPRICE":1450,"ZD1_CHG":-78,"SETTLEMENTPRICE":1431.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1499.5,"LOWESTPRICE":1403},{"OPENINTEREST":33,"HIGHESTPRICE":1715,"TURNOVER":204.04,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1619,"VOLUME":25,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-102,"OPENPRICE":1641.5,"ZD1_CHG":-115,"SETTLEMENTPRICE":1632,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1734,"LOWESTPRICE":1593.5},{"OPENINTEREST":930,"HIGHESTPRICE":1820,"TURNOVER":3211.0725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1775.5,"VOLUME":358,"OPENINTERESTCHG":27,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-110,"OPENPRICE":1765.5,"ZD1_CHG":-128,"SETTLEMENTPRICE":1793.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1903.5,"LOWESTPRICE":1765.5},{"OPENINTEREST":501,"HIGHESTPRICE":1398,"TURNOVER":805.525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1344,"VOLUME":118,"OPENINTERESTCHG":60,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-60,"OPENPRICE":1390,"ZD1_CHG":-81,"SETTLEMENTPRICE":1365,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1425,"LOWESTPRICE":1344},{"OPENINTEREST":100,"HIGHESTPRICE":1736.5,"TURNOVER":305.9275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1678,"VOLUME":36,"OPENINTERESTCHG":19,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-81,"OPENPRICE":1733,"ZD1_CHG":-102.5,"SETTLEMENTPRICE":1699.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1780.5,"LOWESTPRICE":1678},{"OPENINTEREST":52790,"HIGHESTPRICE":"","TURNOVER":303301.9225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":26219,"OPENINTERESTCHG":1271,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10690878,"HIGHESTPRICE":"","TURNOVER":88485864.946,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":5732719,"OPENINTERESTCHG":46731,"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":"121","o_code":"0000","update_date":"20260707 15:24:05","o_curmetalindex":[{"PRECLOSEPRICE":5291.47,"HIGHESTPRICE":5313.01,"LASTPRICE":5295.3,"SETTLEMENTPRICE":5294.22,"CLOSEPRICE":5295.3,"TRADINGDAY":"20260707","UPDOWN1":4.85,"LOWESTPRICE":5276.39,"UPDOWN2":3.77,"AVGPRICE":5295.38,"OPENPRICE":5277.12,"UPDOWN":3.83}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":103320,"TURNOVER":574.8731535,"PRODUCTGROUPID":"cu","YEARVOLUME":3747.1505,"YEARTURNOVER":191558.924455,"VOLUME":111659,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":102440,"AVGPRICE":102969.425},{"HIGHESTPRICE":91630,"TURNOVER":34.445707,"PRODUCTGROUPID":"bc","YEARVOLUME":113.5008,"YEARTURNOVER":5168.6660625,"VOLUME":7543,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":90920,"AVGPRICE":91331.584},{"HIGHESTPRICE":23285,"TURNOVER":306.4276945,"PRODUCTGROUPID":"al","YEARVOLUME":7472.0148,"YEARTURNOVER":90996.599106,"VOLUME":267109,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22765,"AVGPRICE":22944.019},{"HIGHESTPRICE":24895,"TURNOVER":216.04237575,"PRODUCTGROUPID":"zn","YEARVOLUME":2652.7278,"YEARTURNOVER":32468.54990825,"VOLUME":174738,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24545,"AVGPRICE":24727.578},{"HIGHESTPRICE":16190,"TURNOVER":46.93225425,"PRODUCTGROUPID":"pb","YEARVOLUME":1067.8245,"YEARTURNOVER":8909.10579225,"VOLUME":59055,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15800,"AVGPRICE":15894.422},{"HIGHESTPRICE":131000,"TURNOVER":383.9414628,"PRODUCTGROUPID":"ni","YEARVOLUME":7880.3489,"YEARTURNOVER":110696.1314632,"VOLUME":302627,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":124930,"AVGPRICE":126869.533},{"HIGHESTPRICE":413110,"TURNOVER":1254.4081332,"PRODUCTGROUPID":"sn","YEARVOLUME":4738.7639,"YEARTURNOVER":189015.9770033,"VOLUME":306672,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":401360,"AVGPRICE":409039.017},{"HIGHESTPRICE":2872,"TURNOVER":115.9311526,"PRODUCTGROUPID":"ao","YEARVOLUME":6713.1994,"YEARTURNOVER":38144.058137,"VOLUME":213733,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2670,"AVGPRICE":2712.056},{"HIGHESTPRICE":23045,"TURNOVER":18.154756,"PRODUCTGROUPID":"ad","YEARVOLUME":161.5537,"YEARTURNOVER":3733.0501015,"VOLUME":7938,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22530,"AVGPRICE":22870.693},{"HIGHESTPRICE":920.84,"TURNOVER":1805.2397378,"PRODUCTGROUPID":"au","YEARVOLUME":4558.6872,"YEARTURNOVER":476596.8996218,"VOLUME":199266,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":900.34,"AVGPRICE":905.945},{"HIGHESTPRICE":15302,"TURNOVER":2087.71439955,"PRODUCTGROUPID":"ag","YEARVOLUME":17211.2868,"YEARTURNOVER":513801.4087695,"VOLUME":929429,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14645,"AVGPRICE":14974.889},{"HIGHESTPRICE":3157,"TURNOVER":163.3258219,"PRODUCTGROUPID":"rb","YEARVOLUME":10598.1781,"YEARTURNOVER":33314.8526338,"VOLUME":530994,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3046,"AVGPRICE":3075.851},{"HIGHESTPRICE":3359,"TURNOVER":0.0217001,"PRODUCTGROUPID":"wr","YEARVOLUME":1.2875,"YEARTURNOVER":4.3400514,"VOLUME":65,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3312,"AVGPRICE":3338.477},{"HIGHESTPRICE":3335,"TURNOVER":115.6735575,"PRODUCTGROUPID":"hc","YEARVOLUME":6079.2065,"YEARTURNOVER":20253.7675764,"VOLUME":351642,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3250,"AVGPRICE":3289.526},{"HIGHESTPRICE":14885,"TURNOVER":172.7822205,"PRODUCTGROUPID":"ss","YEARVOLUME":3724.6283,"YEARTURNOVER":27090.6531565,"VOLUME":233997,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14530,"AVGPRICE":14767.9},{"HIGHESTPRICE":480.9,"TURNOVER":344.864383,"PRODUCTGROUPID":"sc","YEARVOLUME":1773.9685,"YEARTURNOVER":104599.176346,"VOLUME":78058,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":435.7,"AVGPRICE":441.805},{"HIGHESTPRICE":3885,"TURNOVER":42.127522,"PRODUCTGROUPID":"lu","YEARVOLUME":1766.5975,"YEARTURNOVER":7320.7548777,"VOLUME":111317,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3516,"AVGPRICE":3784.464},{"HIGHESTPRICE":2988,"TURNOVER":133.9763632,"PRODUCTGROUPID":"fu","YEARVOLUME":11327.968,"YEARTURNOVER":40243.6152279,"VOLUME":459422,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2808,"AVGPRICE":2916.194},{"HIGHESTPRICE":4585,"TURNOVER":218.678647,"PRODUCTGROUPID":"bu","YEARVOLUME":7881.9857,"YEARTURNOVER":32003.067016,"VOLUME":571835,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3352,"AVGPRICE":3824.156},{"HIGHESTPRICE":12480,"TURNOVER":90.155605,"PRODUCTGROUPID":"br","YEARVOLUME":5029.7387,"YEARTURNOVER":37469.82461875,"VOLUME":147670,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12125,"AVGPRICE":12210.416},{"HIGHESTPRICE":17970,"TURNOVER":370.2810785,"PRODUCTGROUPID":"ru","YEARVOLUME":4300.5246,"YEARTURNOVER":72994.743921,"VOLUME":216935,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16845,"AVGPRICE":17068.757},{"HIGHESTPRICE":15140,"TURNOVER":172.3076555,"PRODUCTGROUPID":"nr","YEARVOLUME":1513.5571,"YEARTURNOVER":21580.5789375,"VOLUME":116481,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14590,"AVGPRICE":14792.769},{"HIGHESTPRICE":5000,"TURNOVER":142.243374,"PRODUCTGROUPID":"sp","YEARVOLUME":3648.0049,"YEARTURNOVER":18697.5176858,"VOLUME":303357,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4596,"AVGPRICE":4688.976},{"HIGHESTPRICE":3986,"TURNOVER":7.7075472,"PRODUCTGROUPID":"op","YEARVOLUME":60.6345,"YEARTURNOVER":988.4169976,"VOLUME":4958,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3868,"AVGPRICE":3886.42},{"HIGHESTPRICE":3693,"TURNOVER":30.33019225,"PRODUCTGROUPID":"ec","YEARVOLUME":468.7803,"YEARTURNOVER":4804.0511834,"VOLUME":26219,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1344,"AVGPRICE":2313.604},{"HIGHESTPRICE":"","TURNOVER":8848.5864946,"PRODUCTGROUPID":"","YEARVOLUME":114492.1185,"YEARTURNOVER":2082454.73065005,"VOLUME":5732719,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8185","o_trade_day":"8193","report_date":"20260707"}