{"o_IMChangeDate":"20150813","showlength":"1","o_day":"08","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":20020,"HIGHESTPRICE":103490,"TURNOVER":673065.325,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102850,"VOLUME":13080,"OPENINTERESTCHG":-4465,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-70,"OPENPRICE":102950,"ZD1_CHG":-130,"SETTLEMENTPRICE":102910,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":102980,"LOWESTPRICE":102720},{"OPENINTEREST":149665,"HIGHESTPRICE":103500,"TURNOVER":3478050.045,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102850,"VOLUME":67529,"OPENINTERESTCHG":1150,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":40,"OPENPRICE":103080,"ZD1_CHG":-110,"SETTLEMENTPRICE":103000,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":102960,"LOWESTPRICE":102720},{"OPENINTEREST":143330,"HIGHESTPRICE":103540,"TURNOVER":1662767.43,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102850,"VOLUME":32278,"OPENINTERESTCHG":3661,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":20,"OPENPRICE":103110,"ZD1_CHG":-150,"SETTLEMENTPRICE":103020,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":103000,"LOWESTPRICE":102760},{"OPENINTEREST":52432,"HIGHESTPRICE":103470,"TURNOVER":341892.06,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102800,"VOLUME":6641,"OPENINTERESTCHG":160,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":20,"OPENPRICE":103120,"ZD1_CHG":-140,"SETTLEMENTPRICE":102960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":102940,"LOWESTPRICE":102720},{"OPENINTEREST":26284,"HIGHESTPRICE":103400,"TURNOVER":114958.07,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102750,"VOLUME":2235,"OPENINTERESTCHG":234,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":0,"OPENPRICE":103010,"ZD1_CHG":-120,"SETTLEMENTPRICE":102870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":102870,"LOWESTPRICE":102650},{"OPENINTEREST":43231,"HIGHESTPRICE":103390,"TURNOVER":179730.36,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102700,"VOLUME":3493,"OPENINTERESTCHG":1232,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":80,"OPENPRICE":103000,"ZD1_CHG":-120,"SETTLEMENTPRICE":102900,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":102820,"LOWESTPRICE":102650},{"OPENINTEREST":17019,"HIGHESTPRICE":103340,"TURNOVER":37495.615,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102750,"VOLUME":729,"OPENINTERESTCHG":-76,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":70,"OPENPRICE":102910,"ZD1_CHG":-40,"SETTLEMENTPRICE":102860,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":102790,"LOWESTPRICE":102640},{"OPENINTEREST":7330,"HIGHESTPRICE":103400,"TURNOVER":14927.365,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102710,"VOLUME":290,"OPENINTERESTCHG":58,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":100,"OPENPRICE":102990,"ZD1_CHG":-130,"SETTLEMENTPRICE":102940,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":102840,"LOWESTPRICE":102620},{"OPENINTEREST":14216,"HIGHESTPRICE":103300,"TURNOVER":15627.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102770,"VOLUME":304,"OPENINTERESTCHG":92,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-10,"OPENPRICE":102920,"ZD1_CHG":-50,"SETTLEMENTPRICE":102810,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":102820,"LOWESTPRICE":102660},{"OPENINTEREST":8198,"HIGHESTPRICE":103340,"TURNOVER":5811.72,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102820,"VOLUME":113,"OPENINTERESTCHG":6,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-30,"OPENPRICE":103100,"ZD1_CHG":-70,"SETTLEMENTPRICE":102860,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":102890,"LOWESTPRICE":102740},{"OPENINTEREST":2998,"HIGHESTPRICE":103300,"TURNOVER":8591.42,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102860,"VOLUME":167,"OPENINTERESTCHG":85,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-10,"OPENPRICE":102970,"ZD1_CHG":-40,"SETTLEMENTPRICE":102890,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":102900,"LOWESTPRICE":102730},{"OPENINTEREST":1908,"HIGHESTPRICE":103240,"TURNOVER":15271.995,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102800,"VOLUME":297,"OPENINTERESTCHG":133,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":10,"OPENPRICE":102970,"ZD1_CHG":-30,"SETTLEMENTPRICE":102840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":102830,"LOWESTPRICE":102590},{"OPENINTEREST":486631,"HIGHESTPRICE":"","TURNOVER":6548189.325,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":127156,"OPENINTERESTCHG":2270,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1365,"HIGHESTPRICE":91150,"TURNOVER":455.75,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91150,"VOLUME":10,"OPENINTERESTCHG":5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":150,"OPENPRICE":91150,"ZD1_CHG":150,"SETTLEMENTPRICE":91150,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":91000,"LOWESTPRICE":91150},{"OPENINTEREST":10921,"HIGHESTPRICE":91860,"TURNOVER":277970.755,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91150,"VOLUME":6084,"OPENINTERESTCHG":-146,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":50,"OPENPRICE":91440,"ZD1_CHG":-170,"SETTLEMENTPRICE":91370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":91320,"LOWESTPRICE":91070},{"OPENINTEREST":6075,"HIGHESTPRICE":91860,"TURNOVER":60875.85,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91100,"VOLUME":1332,"OPENINTERESTCHG":253,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":30,"OPENPRICE":91480,"ZD1_CHG":-270,"SETTLEMENTPRICE":91400,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":91370,"LOWESTPRICE":89320},{"OPENINTEREST":226,"HIGHESTPRICE":91390,"TURNOVER":1230.485,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91140,"VOLUME":27,"OPENINTERESTCHG":5,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-70,"OPENPRICE":91360,"ZD1_CHG":-70,"SETTLEMENTPRICE":91140,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":91210,"LOWESTPRICE":91000},{"OPENINTEREST":85,"HIGHESTPRICE":91310,"TURNOVER":136.895,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91310,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-40,"OPENPRICE":91240,"ZD1_CHG":10,"SETTLEMENTPRICE":91260,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":91300,"LOWESTPRICE":91240},{"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":18677,"HIGHESTPRICE":"","TURNOVER":340669.735,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7456,"OPENINTERESTCHG":116,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":24160,"HIGHESTPRICE":23090,"TURNOVER":112201.6875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23045,"VOLUME":9745,"OPENINTERESTCHG":-4985,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":135,"OPENPRICE":22895,"ZD1_CHG":155,"SETTLEMENTPRICE":23025,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":22890,"LOWESTPRICE":22895},{"OPENINTEREST":231985,"HIGHESTPRICE":23140,"TURNOVER":1711552.2875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23075,"VOLUME":148351,"OPENINTERESTCHG":-14047,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":22940,"ZD1_CHG":155,"SETTLEMENTPRICE":23070,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22920,"LOWESTPRICE":22940},{"OPENINTEREST":212258,"HIGHESTPRICE":23175,"TURNOVER":819922.74,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23105,"VOLUME":70955,"OPENINTERESTCHG":304,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":145,"OPENPRICE":22995,"ZD1_CHG":140,"SETTLEMENTPRICE":23110,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22965,"LOWESTPRICE":22975},{"OPENINTEREST":69207,"HIGHESTPRICE":23200,"TURNOVER":257434.7,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23125,"VOLUME":22254,"OPENINTERESTCHG":-741,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":23010,"ZD1_CHG":140,"SETTLEMENTPRICE":23135,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22985,"LOWESTPRICE":23000},{"OPENINTEREST":28733,"HIGHESTPRICE":23220,"TURNOVER":41289.9875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23150,"VOLUME":3565,"OPENINTERESTCHG":198,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":23030,"ZD1_CHG":140,"SETTLEMENTPRICE":23160,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23010,"LOWESTPRICE":23020},{"OPENINTEREST":29200,"HIGHESTPRICE":23235,"TURNOVER":36690.905,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23140,"VOLUME":3167,"OPENINTERESTCHG":-208,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":180,"OPENPRICE":22990,"ZD1_CHG":150,"SETTLEMENTPRICE":23170,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22990,"LOWESTPRICE":22990},{"OPENINTEREST":12675,"HIGHESTPRICE":23270,"TURNOVER":29477.345,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23170,"VOLUME":2541,"OPENINTERESTCHG":-278,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":23070,"ZD1_CHG":125,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23045,"LOWESTPRICE":23070},{"OPENINTEREST":5576,"HIGHESTPRICE":23265,"TURNOVER":7181.27,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23155,"VOLUME":619,"OPENINTERESTCHG":180,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":23110,"ZD1_CHG":120,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23035,"LOWESTPRICE":23090},{"OPENINTEREST":4656,"HIGHESTPRICE":23300,"TURNOVER":2800.4925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23175,"VOLUME":241,"OPENINTERESTCHG":-2,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":145,"OPENPRICE":23140,"ZD1_CHG":80,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23095,"LOWESTPRICE":23140},{"OPENINTEREST":2213,"HIGHESTPRICE":23335,"TURNOVER":1105.445,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23240,"VOLUME":95,"OPENINTERESTCHG":1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":160,"OPENPRICE":23190,"ZD1_CHG":130,"SETTLEMENTPRICE":23270,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23110,"LOWESTPRICE":23190},{"OPENINTEREST":1823,"HIGHESTPRICE":23325,"TURNOVER":2418.4925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23175,"VOLUME":208,"OPENINTERESTCHG":76,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":125,"OPENPRICE":23150,"ZD1_CHG":50,"SETTLEMENTPRICE":23250,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23125,"LOWESTPRICE":23150},{"OPENINTEREST":694,"HIGHESTPRICE":23365,"TURNOVER":885.7425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23250,"VOLUME":76,"OPENINTERESTCHG":4,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":195,"OPENPRICE":23240,"ZD1_CHG":140,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23110,"LOWESTPRICE":23225},{"OPENINTEREST":623180,"HIGHESTPRICE":"","TURNOVER":3022961.095,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":261817,"OPENINTERESTCHG":-19498,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4430,"HIGHESTPRICE":24700,"TURNOVER":22303.5125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24620,"VOLUME":1810,"OPENINTERESTCHG":-350,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-25,"OPENPRICE":24645,"ZD1_CHG":-45,"SETTLEMENTPRICE":24640,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":24665,"LOWESTPRICE":24600},{"OPENINTEREST":85676,"HIGHESTPRICE":24775,"TURNOVER":968930.02,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24665,"VOLUME":78465,"OPENINTERESTCHG":-3803,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-5,"OPENPRICE":24700,"ZD1_CHG":-35,"SETTLEMENTPRICE":24695,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24700,"LOWESTPRICE":24640},{"OPENINTEREST":74703,"HIGHESTPRICE":24825,"TURNOVER":423220.92,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24720,"VOLUME":34196,"OPENINTERESTCHG":1933,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-10,"OPENPRICE":24740,"ZD1_CHG":-40,"SETTLEMENTPRICE":24750,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24760,"LOWESTPRICE":24700},{"OPENINTEREST":14619,"HIGHESTPRICE":24860,"TURNOVER":68694.6725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24755,"VOLUME":5544,"OPENINTERESTCHG":416,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-15,"OPENPRICE":24750,"ZD1_CHG":-40,"SETTLEMENTPRICE":24780,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24795,"LOWESTPRICE":24730},{"OPENINTEREST":5135,"HIGHESTPRICE":24855,"TURNOVER":8852.87,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24780,"VOLUME":714,"OPENINTERESTCHG":89,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-5,"OPENPRICE":24780,"ZD1_CHG":-20,"SETTLEMENTPRICE":24795,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24800,"LOWESTPRICE":24740},{"OPENINTEREST":1997,"HIGHESTPRICE":24835,"TURNOVER":2305.0925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24770,"VOLUME":186,"OPENINTERESTCHG":55,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":5,"OPENPRICE":24760,"ZD1_CHG":-10,"SETTLEMENTPRICE":24785,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24780,"LOWESTPRICE":24725},{"OPENINTEREST":316,"HIGHESTPRICE":24865,"TURNOVER":173.4075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24775,"VOLUME":14,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-25,"OPENPRICE":24760,"ZD1_CHG":-20,"SETTLEMENTPRICE":24770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24795,"LOWESTPRICE":24735},{"OPENINTEREST":94,"HIGHESTPRICE":24775,"TURNOVER":49.53,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24775,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-15,"OPENPRICE":24745,"ZD1_CHG":-5,"SETTLEMENTPRICE":24765,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24780,"LOWESTPRICE":24745},{"OPENINTEREST":106,"HIGHESTPRICE":24800,"TURNOVER":74.335,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24780,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":20,"OPENPRICE":24765,"ZD1_CHG":25,"SETTLEMENTPRICE":24775,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24755,"LOWESTPRICE":24765},{"OPENINTEREST":94,"HIGHESTPRICE":24830,"TURNOVER":198.4,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24780,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-35,"OPENPRICE":24800,"ZD1_CHG":-55,"SETTLEMENTPRICE":24800,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24835,"LOWESTPRICE":24755},{"OPENINTEREST":124,"HIGHESTPRICE":24860,"TURNOVER":979.17,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24735,"VOLUME":79,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-35,"OPENPRICE":24800,"ZD1_CHG":-85,"SETTLEMENTPRICE":24785,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24820,"LOWESTPRICE":24735},{"OPENINTEREST":54,"HIGHESTPRICE":24820,"TURNOVER":61.94,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24820,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-35,"OPENPRICE":24765,"ZD1_CHG":10,"SETTLEMENTPRICE":24775,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24810,"LOWESTPRICE":24765},{"OPENINTEREST":187348,"HIGHESTPRICE":"","TURNOVER":1495843.87,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":121039,"OPENINTERESTCHG":-1655,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3545,"HIGHESTPRICE":16100,"TURNOVER":5877.2375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16020,"VOLUME":735,"OPENINTERESTCHG":-140,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":155,"OPENPRICE":15880,"ZD1_CHG":185,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":15835,"LOWESTPRICE":15880},{"OPENINTEREST":75086,"HIGHESTPRICE":16150,"TURNOVER":600275.0125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16065,"VOLUME":74719,"OPENINTERESTCHG":-9746,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":175,"OPENPRICE":15940,"ZD1_CHG":175,"SETTLEMENTPRICE":16065,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15890,"LOWESTPRICE":15930},{"OPENINTEREST":69059,"HIGHESTPRICE":16150,"TURNOVER":256948.9475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16080,"VOLUME":31954,"OPENINTERESTCHG":-2707,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":180,"OPENPRICE":15940,"ZD1_CHG":180,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15900,"LOWESTPRICE":15940},{"OPENINTEREST":5107,"HIGHESTPRICE":16180,"TURNOVER":16708.5475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16110,"VOLUME":2074,"OPENINTERESTCHG":-281,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":190,"OPENPRICE":15990,"ZD1_CHG":190,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":15990},{"OPENINTEREST":264,"HIGHESTPRICE":16165,"TURNOVER":289.47,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16160,"VOLUME":36,"OPENINTERESTCHG":-17,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":170,"OPENPRICE":16000,"ZD1_CHG":250,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15910,"LOWESTPRICE":16000},{"OPENINTEREST":151,"HIGHESTPRICE":16205,"TURNOVER":104.9825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16205,"VOLUME":13,"OPENINTERESTCHG":-5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":165,"OPENPRICE":16115,"ZD1_CHG":220,"SETTLEMENTPRICE":16150,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15985,"LOWESTPRICE":16090},{"OPENINTEREST":202,"HIGHESTPRICE":16220,"TURNOVER":113.3375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16165,"VOLUME":14,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":175,"OPENPRICE":16095,"ZD1_CHG":150,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":16095},{"OPENINTEREST":30,"HIGHESTPRICE":16265,"TURNOVER":8.1325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16265,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":230,"OPENPRICE":16265,"ZD1_CHG":230,"SETTLEMENTPRICE":16265,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16035,"LOWESTPRICE":16265},{"OPENINTEREST":28,"HIGHESTPRICE":16250,"TURNOVER":8.125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16250,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":195,"OPENPRICE":16250,"ZD1_CHG":195,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":16250},{"OPENINTEREST":31,"HIGHESTPRICE":16350,"TURNOVER":81.5175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16295,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":165,"OPENPRICE":16210,"ZD1_CHG":160,"SETTLEMENTPRICE":16300,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16135,"LOWESTPRICE":16210},{"OPENINTEREST":53,"HIGHESTPRICE":16390,"TURNOVER":253.1025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16260,"VOLUME":31,"OPENINTERESTCHG":5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":165,"OPENPRICE":16265,"ZD1_CHG":100,"SETTLEMENTPRICE":16325,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16160,"LOWESTPRICE":16260},{"OPENINTEREST":5,"HIGHESTPRICE":16360,"TURNOVER":49.0575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16360,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":175,"OPENPRICE":16350,"ZD1_CHG":185,"SETTLEMENTPRICE":16350,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16175,"LOWESTPRICE":16340},{"OPENINTEREST":153561,"HIGHESTPRICE":"","TURNOVER":880717.47,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":109594,"OPENINTERESTCHG":-12892,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13146,"HIGHESTPRICE":126400,"TURNOVER":33586.674,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125200,"VOLUME":2676,"OPENINTERESTCHG":-588,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-720,"OPENPRICE":126020,"ZD1_CHG":-1030,"SETTLEMENTPRICE":125510,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":126230,"LOWESTPRICE":125000},{"OPENINTEREST":70532,"HIGHESTPRICE":126880,"TURNOVER":384583.023,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125300,"VOLUME":30525,"OPENINTERESTCHG":324,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-430,"OPENPRICE":126580,"ZD1_CHG":-1110,"SETTLEMENTPRICE":125980,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":126410,"LOWESTPRICE":125300},{"OPENINTEREST":243017,"HIGHESTPRICE":127260,"TURNOVER":2995163.846,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":125640,"VOLUME":236883,"OPENINTERESTCHG":14640,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-440,"OPENPRICE":126830,"ZD1_CHG":-1240,"SETTLEMENTPRICE":126440,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":126880,"LOWESTPRICE":125630},{"OPENINTEREST":35338,"HIGHESTPRICE":127630,"TURNOVER":137227.642,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126000,"VOLUME":10829,"OPENINTERESTCHG":1289,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-530,"OPENPRICE":127090,"ZD1_CHG":-1250,"SETTLEMENTPRICE":126720,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":127250,"LOWESTPRICE":126000},{"OPENINTEREST":7707,"HIGHESTPRICE":127900,"TURNOVER":27567.763,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126330,"VOLUME":2169,"OPENINTERESTCHG":377,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-520,"OPENPRICE":127520,"ZD1_CHG":-1280,"SETTLEMENTPRICE":127090,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":127610,"LOWESTPRICE":126300},{"OPENINTEREST":10138,"HIGHESTPRICE":128340,"TURNOVER":29963.488,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":126680,"VOLUME":2353,"OPENINTERESTCHG":609,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-770,"OPENPRICE":127970,"ZD1_CHG":-1430,"SETTLEMENTPRICE":127340,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":128110,"LOWESTPRICE":126680},{"OPENINTEREST":4650,"HIGHESTPRICE":128750,"TURNOVER":9170.742,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127250,"VOLUME":717,"OPENINTERESTCHG":108,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-640,"OPENPRICE":128280,"ZD1_CHG":-1290,"SETTLEMENTPRICE":127900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128540,"LOWESTPRICE":127100},{"OPENINTEREST":901,"HIGHESTPRICE":129100,"TURNOVER":963.975,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127590,"VOLUME":75,"OPENINTERESTCHG":28,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-520,"OPENPRICE":128900,"ZD1_CHG":-1460,"SETTLEMENTPRICE":128530,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129050,"LOWESTPRICE":127590},{"OPENINTEREST":823,"HIGHESTPRICE":129560,"TURNOVER":981.359,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128010,"VOLUME":76,"OPENINTERESTCHG":28,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-450,"OPENPRICE":129560,"ZD1_CHG":-1560,"SETTLEMENTPRICE":129120,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129570,"LOWESTPRICE":128010},{"OPENINTEREST":397,"HIGHESTPRICE":129560,"TURNOVER":77.249,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128510,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1000,"OPENPRICE":129560,"ZD1_CHG":-1230,"SETTLEMENTPRICE":128740,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129740,"LOWESTPRICE":128510},{"OPENINTEREST":1125,"HIGHESTPRICE":130320,"TURNOVER":2134.426,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128610,"VOLUME":165,"OPENINTERESTCHG":63,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-380,"OPENPRICE":130000,"ZD1_CHG":-1120,"SETTLEMENTPRICE":129350,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129730,"LOWESTPRICE":128590},{"OPENINTEREST":140,"HIGHESTPRICE":129580,"TURNOVER":38.866,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129580,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-690,"OPENPRICE":129500,"ZD1_CHG":-660,"SETTLEMENTPRICE":129550,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130240,"LOWESTPRICE":129500},{"OPENINTEREST":387914,"HIGHESTPRICE":"","TURNOVER":3621459.053,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":286477,"OPENINTERESTCHG":16881,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1422,"HIGHESTPRICE":417250,"TURNOVER":18952.07,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411920,"VOLUME":460,"OPENINTERESTCHG":-94,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1600,"OPENPRICE":411930,"ZD1_CHG":1520,"SETTLEMENTPRICE":412000,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":410400,"LOWESTPRICE":408610},{"OPENINTEREST":41718,"HIGHESTPRICE":417730,"TURNOVER":10506239.184,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411580,"VOLUME":254895,"OPENINTERESTCHG":696,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2830,"OPENPRICE":411300,"ZD1_CHG":2240,"SETTLEMENTPRICE":412170,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":409340,"LOWESTPRICE":408020},{"OPENINTEREST":25841,"HIGHESTPRICE":416980,"TURNOVER":2519365.824,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411160,"VOLUME":61228,"OPENINTERESTCHG":270,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3190,"OPENPRICE":410820,"ZD1_CHG":2880,"SETTLEMENTPRICE":411470,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":408280,"LOWESTPRICE":407310},{"OPENINTEREST":9794,"HIGHESTPRICE":416090,"TURNOVER":561373.868,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410270,"VOLUME":13655,"OPENINTERESTCHG":-88,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3990,"OPENPRICE":410290,"ZD1_CHG":3150,"SETTLEMENTPRICE":411110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":407120,"LOWESTPRICE":406600},{"OPENINTEREST":1492,"HIGHESTPRICE":414740,"TURNOVER":65545.227,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409230,"VOLUME":1599,"OPENINTERESTCHG":-92,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3620,"OPENPRICE":408000,"ZD1_CHG":2940,"SETTLEMENTPRICE":409910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":406290,"LOWESTPRICE":405660},{"OPENINTEREST":612,"HIGHESTPRICE":414310,"TURNOVER":14342.714,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408920,"VOLUME":351,"OPENINTERESTCHG":13,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2370,"OPENPRICE":408010,"ZD1_CHG":2670,"SETTLEMENTPRICE":408620,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":406250,"LOWESTPRICE":405190},{"OPENINTEREST":298,"HIGHESTPRICE":413860,"TURNOVER":5155.042,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409100,"VOLUME":126,"OPENINTERESTCHG":-25,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3740,"OPENPRICE":408130,"ZD1_CHG":3710,"SETTLEMENTPRICE":409130,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":405390,"LOWESTPRICE":404920},{"OPENINTEREST":219,"HIGHESTPRICE":410400,"TURNOVER":2206.052,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408630,"VOLUME":54,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3510,"OPENPRICE":407120,"ZD1_CHG":3620,"SETTLEMENTPRICE":408520,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":405010,"LOWESTPRICE":405380},{"OPENINTEREST":107,"HIGHESTPRICE":412590,"TURNOVER":4577.653,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409560,"VOLUME":112,"OPENINTERESTCHG":30,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4060,"OPENPRICE":407900,"ZD1_CHG":4910,"SETTLEMENTPRICE":408710,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":404650,"LOWESTPRICE":406210},{"OPENINTEREST":47,"HIGHESTPRICE":409480,"TURNOVER":122.216,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406410,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2300,"OPENPRICE":409480,"ZD1_CHG":1330,"SETTLEMENTPRICE":407380,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":405080,"LOWESTPRICE":406270},{"OPENINTEREST":113,"HIGHESTPRICE":414680,"TURNOVER":1104.254,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407570,"VOLUME":27,"OPENINTERESTCHG":-6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3520,"OPENPRICE":406950,"ZD1_CHG":2110,"SETTLEMENTPRICE":408980,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":405460,"LOWESTPRICE":406000},{"OPENINTEREST":43,"HIGHESTPRICE":411300,"TURNOVER":367.62,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410000,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3500,"OPENPRICE":411300,"ZD1_CHG":5040,"SETTLEMENTPRICE":408460,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":404960,"LOWESTPRICE":405770},{"OPENINTEREST":81706,"HIGHESTPRICE":"","TURNOVER":13699351.724,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":332519,"OPENINTERESTCHG":704,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3420,"HIGHESTPRICE":2677,"TURNOVER":3682.23,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2664,"VOLUME":690,"OPENINTERESTCHG":-360,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2669,"ZD1_CHG":-16,"SETTLEMENTPRICE":2668,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":2680,"LOWESTPRICE":2660},{"OPENINTEREST":9986,"HIGHESTPRICE":2712,"TURNOVER":15308.028,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2695,"VOLUME":2835,"OPENINTERESTCHG":54,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2684,"ZD1_CHG":-1,"SETTLEMENTPRICE":2699,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2696,"LOWESTPRICE":2683},{"OPENINTEREST":346256,"HIGHESTPRICE":2725,"TURNOVER":947197.994,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2716,"VOLUME":174822,"OPENINTERESTCHG":-6243,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2701,"ZD1_CHG":10,"SETTLEMENTPRICE":2709,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2706,"LOWESTPRICE":2692},{"OPENINTEREST":78538,"HIGHESTPRICE":2741,"TURNOVER":77679.646,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2734,"VOLUME":14237,"OPENINTERESTCHG":1159,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2725,"ZD1_CHG":9,"SETTLEMENTPRICE":2728,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2725,"LOWESTPRICE":2714},{"OPENINTEREST":32680,"HIGHESTPRICE":2767,"TURNOVER":25105.4,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2761,"VOLUME":4556,"OPENINTERESTCHG":862,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2748,"ZD1_CHG":12,"SETTLEMENTPRICE":2755,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2749,"LOWESTPRICE":2740},{"OPENINTEREST":2336,"HIGHESTPRICE":2790,"TURNOVER":700.938,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2783,"VOLUME":126,"OPENINTERESTCHG":-3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2773,"ZD1_CHG":10,"SETTLEMENTPRICE":2781,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2773,"LOWESTPRICE":2766},{"OPENINTEREST":29112,"HIGHESTPRICE":2820,"TURNOVER":26759.286,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2809,"VOLUME":4771,"OPENINTERESTCHG":833,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2792,"ZD1_CHG":12,"SETTLEMENTPRICE":2804,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2797,"LOWESTPRICE":2785},{"OPENINTEREST":331,"HIGHESTPRICE":2831,"TURNOVER":96.124,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2822,"VOLUME":17,"OPENINTERESTCHG":-4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2824,"ZD1_CHG":13,"SETTLEMENTPRICE":2827,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2809,"LOWESTPRICE":2822},{"OPENINTEREST":634,"HIGHESTPRICE":2861,"TURNOVER":1703.768,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2844,"VOLUME":299,"OPENINTERESTCHG":-103,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":21,"OPENPRICE":2825,"ZD1_CHG":16,"SETTLEMENTPRICE":2849,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2828,"LOWESTPRICE":2821},{"OPENINTEREST":125,"HIGHESTPRICE":2870,"TURNOVER":314.466,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2865,"VOLUME":55,"OPENINTERESTCHG":-28,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":16,"OPENPRICE":2836,"ZD1_CHG":23,"SETTLEMENTPRICE":2858,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2842,"LOWESTPRICE":2835},{"OPENINTEREST":763,"HIGHESTPRICE":2890,"TURNOVER":1553.416,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2889,"VOLUME":270,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":20,"OPENPRICE":2851,"ZD1_CHG":33,"SETTLEMENTPRICE":2876,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2856,"LOWESTPRICE":2850},{"OPENINTEREST":53,"HIGHESTPRICE":2895,"TURNOVER":132.902,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2894,"VOLUME":23,"OPENINTERESTCHG":13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2878,"ZD1_CHG":23,"SETTLEMENTPRICE":2889,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2871,"LOWESTPRICE":2868},{"OPENINTEREST":504234,"HIGHESTPRICE":"","TURNOVER":1100234.198,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":202701,"OPENINTERESTCHG":-3819,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":606,"HIGHESTPRICE":23140,"TURNOVER":1108.8,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23105,"VOLUME":48,"OPENINTERESTCHG":-12,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":165,"OPENPRICE":23015,"ZD1_CHG":170,"SETTLEMENTPRICE":23100,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":22935,"LOWESTPRICE":23015},{"OPENINTEREST":5550,"HIGHESTPRICE":23150,"TURNOVER":45169.065,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23070,"VOLUME":1959,"OPENINTERESTCHG":-222,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":160,"OPENPRICE":22910,"ZD1_CHG":175,"SETTLEMENTPRICE":23055,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22895,"LOWESTPRICE":22900},{"OPENINTEREST":19114,"HIGHESTPRICE":23130,"TURNOVER":160045.35,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23055,"VOLUME":6946,"OPENINTERESTCHG":126,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":175,"OPENPRICE":22910,"ZD1_CHG":190,"SETTLEMENTPRICE":23040,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22865,"LOWESTPRICE":22865},{"OPENINTEREST":1127,"HIGHESTPRICE":23095,"TURNOVER":1564.815,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23015,"VOLUME":68,"OPENINTERESTCHG":-10,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":235,"OPENPRICE":22900,"ZD1_CHG":240,"SETTLEMENTPRICE":23010,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22775,"LOWESTPRICE":22880},{"OPENINTEREST":240,"HIGHESTPRICE":23020,"TURNOVER":758.185,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22955,"VOLUME":33,"OPENINTERESTCHG":8,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":195,"OPENPRICE":22950,"ZD1_CHG":175,"SETTLEMENTPRICE":22975,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22780,"LOWESTPRICE":22930},{"OPENINTEREST":1,"HIGHESTPRICE":23020,"TURNOVER":46.025,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":240,"OPENPRICE":23005,"ZD1_CHG":250,"SETTLEMENTPRICE":23010,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22770,"LOWESTPRICE":23005},{"OPENINTEREST":2,"HIGHESTPRICE":23145,"TURNOVER":69.195,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22905,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":460,"OPENPRICE":23145,"ZD1_CHG":300,"SETTLEMENTPRICE":23065,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22605,"LOWESTPRICE":22905},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22735,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":165,"OPENPRICE":"","ZD1_CHG":165,"SETTLEMENTPRICE":22735,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22570,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22620,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22620,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22620,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22705,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22705,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22705,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22695,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":205,"OPENPRICE":"","ZD1_CHG":205,"SETTLEMENTPRICE":22695,"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":26643,"HIGHESTPRICE":"","TURNOVER":208761.435,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9059,"OPENINTERESTCHG":-112,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":48,"HIGHESTPRICE":909.6,"TURNOVER":5945.316,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":902.52,"VOLUME":66,"OPENINTERESTCHG":-21,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.12,"OPENPRICE":909.6,"ZD1_CHG":-1.4,"SETTLEMENTPRICE":900.8,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":903.92,"LOWESTPRICE":887},{"OPENINTEREST":128436,"HIGHESTPRICE":913.68,"TURNOVER":17110909.91,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":902.76,"VOLUME":188949,"OPENINTERESTCHG":-5120,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.14,"OPENPRICE":911.54,"ZD1_CHG":-2.68,"SETTLEMENTPRICE":905.58,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":905.44,"LOWESTPRICE":896.52},{"OPENINTEREST":649,"HIGHESTPRICE":914.34,"TURNOVER":34865.43,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":903.98,"VOLUME":385,"OPENINTERESTCHG":-20,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.54,"OPENPRICE":912.96,"ZD1_CHG":-2.14,"SETTLEMENTPRICE":905.58,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":906.12,"LOWESTPRICE":898.04},{"OPENINTEREST":92937,"HIGHESTPRICE":915.76,"TURNOVER":3851518.346,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.76,"VOLUME":42452,"OPENINTERESTCHG":2516,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.1,"OPENPRICE":913.88,"ZD1_CHG":-2.4,"SETTLEMENTPRICE":907.26,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":907.16,"LOWESTPRICE":898.7},{"OPENINTEREST":42054,"HIGHESTPRICE":918,"TURNOVER":878782.94,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":907.14,"VOLUME":9668,"OPENINTERESTCHG":797,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.3,"OPENPRICE":916.06,"ZD1_CHG":-2.12,"SETTLEMENTPRICE":908.96,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":909.26,"LOWESTPRICE":901},{"OPENINTEREST":6248,"HIGHESTPRICE":919.98,"TURNOVER":72636.46,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":909.58,"VOLUME":797,"OPENINTERESTCHG":19,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.16,"OPENPRICE":918.18,"ZD1_CHG":-1.94,"SETTLEMENTPRICE":911.36,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":911.52,"LOWESTPRICE":903.2},{"OPENINTEREST":3781,"HIGHESTPRICE":922.18,"TURNOVER":46897.656,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":911.68,"VOLUME":513,"OPENINTERESTCHG":57,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":1.92,"OPENPRICE":921.18,"ZD1_CHG":-0.58,"SETTLEMENTPRICE":914.18,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":912.26,"LOWESTPRICE":905.46},{"OPENINTEREST":1108,"HIGHESTPRICE":924.16,"TURNOVER":44711.31,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":913.5,"VOLUME":489,"OPENINTERESTCHG":42,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-0.52,"OPENPRICE":922.42,"ZD1_CHG":-1.36,"SETTLEMENTPRICE":914.34,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":914.86,"LOWESTPRICE":907.36},{"OPENINTEREST":275261,"HIGHESTPRICE":"","TURNOVER":22046267.368,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":243319,"OPENINTERESTCHG":-1730,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2984,"HIGHESTPRICE":15000,"TURNOVER":31137.12,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14840,"VOLUME":1408,"OPENINTERESTCHG":-644,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-153,"OPENPRICE":15000,"ZD1_CHG":-55,"SETTLEMENTPRICE":14742,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14895,"LOWESTPRICE":14372},{"OPENINTEREST":201364,"HIGHESTPRICE":15080,"TURNOVER":11937700.4445,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14860,"VOLUME":536399,"OPENINTERESTCHG":-3927,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-124,"OPENPRICE":15000,"ZD1_CHG":-100,"SETTLEMENTPRICE":14836,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14960,"LOWESTPRICE":14560},{"OPENINTEREST":20960,"HIGHESTPRICE":15089,"TURNOVER":760526.2575,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14878,"VOLUME":34151,"OPENINTERESTCHG":-90,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-118,"OPENPRICE":15002,"ZD1_CHG":-86,"SETTLEMENTPRICE":14846,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14964,"LOWESTPRICE":14582},{"OPENINTEREST":164567,"HIGHESTPRICE":15103,"TURNOVER":8849818.4235,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14888,"VOLUME":396893,"OPENINTERESTCHG":2050,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-127,"OPENPRICE":15011,"ZD1_CHG":-104,"SETTLEMENTPRICE":14865,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14992,"LOWESTPRICE":14590},{"OPENINTEREST":8534,"HIGHESTPRICE":15118,"TURNOVER":82333.854,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14900,"VOLUME":3687,"OPENINTERESTCHG":52,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-111,"OPENPRICE":15014,"ZD1_CHG":-98,"SETTLEMENTPRICE":14887,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14998,"LOWESTPRICE":14612},{"OPENINTEREST":71135,"HIGHESTPRICE":15137,"TURNOVER":828892.203,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14925,"VOLUME":37107,"OPENINTERESTCHG":628,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-103,"OPENPRICE":15123,"ZD1_CHG":-69,"SETTLEMENTPRICE":14891,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14994,"LOWESTPRICE":14631},{"OPENINTEREST":5812,"HIGHESTPRICE":15149,"TURNOVER":79115.16,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14937,"VOLUME":3541,"OPENINTERESTCHG":0,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-124,"OPENPRICE":15089,"ZD1_CHG":-82,"SETTLEMENTPRICE":14895,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15019,"LOWESTPRICE":14647},{"OPENINTEREST":7915,"HIGHESTPRICE":15162,"TURNOVER":204049.4565,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14957,"VOLUME":9130,"OPENINTERESTCHG":288,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-104,"OPENPRICE":15100,"ZD1_CHG":-46,"SETTLEMENTPRICE":14899,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15003,"LOWESTPRICE":14658},{"OPENINTEREST":1711,"HIGHESTPRICE":15182,"TURNOVER":21640.038,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14966,"VOLUME":966,"OPENINTERESTCHG":91,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-135,"OPENPRICE":15128,"ZD1_CHG":-103,"SETTLEMENTPRICE":14934,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15069,"LOWESTPRICE":14670},{"OPENINTEREST":3142,"HIGHESTPRICE":15202,"TURNOVER":20289.3525,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14995,"VOLUME":908,"OPENINTERESTCHG":68,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-129,"OPENPRICE":15150,"ZD1_CHG":-30,"SETTLEMENTPRICE":14896,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15025,"LOWESTPRICE":14697},{"OPENINTEREST":1651,"HIGHESTPRICE":15227,"TURNOVER":25398.909,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15020,"VOLUME":1134,"OPENINTERESTCHG":38,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-111,"OPENPRICE":15172,"ZD1_CHG":-22,"SETTLEMENTPRICE":14931,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15042,"LOWESTPRICE":14718},{"OPENINTEREST":1543,"HIGHESTPRICE":15225,"TURNOVER":25463.3535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":15010,"VOLUME":1135,"OPENINTERESTCHG":145,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-127,"OPENPRICE":15155,"ZD1_CHG":-73,"SETTLEMENTPRICE":14956,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15083,"LOWESTPRICE":14722},{"OPENINTEREST":491318,"HIGHESTPRICE":"","TURNOVER":22866364.572,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1026459,"OPENINTERESTCHG":-1301,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10080,"HIGHESTPRICE":3162,"TURNOVER":8997.03,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3160,"VOLUME":2850,"OPENINTERESTCHG":-1440,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3158,"ZD1_CHG":6,"SETTLEMENTPRICE":3156,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3154,"LOWESTPRICE":3149},{"OPENINTEREST":2139,"HIGHESTPRICE":3069,"TURNOVER":599.736,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3053,"VOLUME":196,"OPENINTERESTCHG":-50,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3052,"ZD1_CHG":2,"SETTLEMENTPRICE":3059,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3051,"LOWESTPRICE":3047},{"OPENINTEREST":240736,"HIGHESTPRICE":3094,"TURNOVER":91575.096,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3085,"VOLUME":29809,"OPENINTERESTCHG":-9876,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3056,"ZD1_CHG":26,"SETTLEMENTPRICE":3072,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3059,"LOWESTPRICE":3051},{"OPENINTEREST":2042617,"HIGHESTPRICE":3108,"TURNOVER":2638301.924,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3096,"VOLUME":854272,"OPENINTERESTCHG":-55851,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":14,"OPENPRICE":3078,"ZD1_CHG":22,"SETTLEMENTPRICE":3088,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3066},{"OPENINTEREST":219538,"HIGHESTPRICE":3111,"TURNOVER":72099.189,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3099,"VOLUME":23309,"OPENINTERESTCHG":3251,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3077,"ZD1_CHG":15,"SETTLEMENTPRICE":3093,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3084,"LOWESTPRICE":3074},{"OPENINTEREST":2728,"HIGHESTPRICE":3136,"TURNOVER":3335.175,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3124,"VOLUME":1074,"OPENINTERESTCHG":-996,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3104,"ZD1_CHG":20,"SETTLEMENTPRICE":3105,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3102},{"OPENINTEREST":208892,"HIGHESTPRICE":3142,"TURNOVER":107781.166,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3134,"VOLUME":34475,"OPENINTERESTCHG":4725,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3106,"ZD1_CHG":21,"SETTLEMENTPRICE":3126,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3113,"LOWESTPRICE":3105},{"OPENINTEREST":399,"HIGHESTPRICE":3148,"TURNOVER":65.653,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3132,"VOLUME":21,"OPENINTERESTCHG":-1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3115,"ZD1_CHG":16,"SETTLEMENTPRICE":3126,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3113},{"OPENINTEREST":2223,"HIGHESTPRICE":3160,"TURNOVER":1285.198,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":410,"OPENINTERESTCHG":-171,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3125,"ZD1_CHG":22,"SETTLEMENTPRICE":3134,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3131,"LOWESTPRICE":3125},{"OPENINTEREST":1892,"HIGHESTPRICE":3161,"TURNOVER":859.018,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3157,"VOLUME":274,"OPENINTERESTCHG":-251,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3134,"ZD1_CHG":23,"SETTLEMENTPRICE":3135,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3134,"LOWESTPRICE":3129},{"OPENINTEREST":30332,"HIGHESTPRICE":3149,"TURNOVER":8035.465,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":2563,"OPENINTERESTCHG":284,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":15,"OPENPRICE":3116,"ZD1_CHG":19,"SETTLEMENTPRICE":3135,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3113},{"OPENINTEREST":91,"HIGHESTPRICE":3150,"TURNOVER":84.724,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3150,"VOLUME":27,"OPENINTERESTCHG":-4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3121,"ZD1_CHG":26,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3124,"LOWESTPRICE":3121},{"OPENINTEREST":2761667,"HIGHESTPRICE":"","TURNOVER":2933019.374,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":949280,"OPENINTERESTCHG":-60380,"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":50,"HIGHESTPRICE":3367,"TURNOVER":110.742,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3349,"VOLUME":33,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":17,"OPENPRICE":3320,"ZD1_CHG":11,"SETTLEMENTPRICE":3355,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":3320},{"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":5,"HIGHESTPRICE":3341,"TURNOVER":6.681,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-58,"OPENPRICE":3341,"ZD1_CHG":-58,"SETTLEMENTPRICE":3340,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3398,"LOWESTPRICE":3340},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3409,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3409,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3409,"LOWESTPRICE":""},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3346,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":16,"OPENPRICE":"","ZD1_CHG":16,"SETTLEMENTPRICE":3346,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3396,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3396,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3396,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3419,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3419,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3419,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3438,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3438,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3438,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3388,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3388,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3382,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":13,"OPENPRICE":"","ZD1_CHG":13,"SETTLEMENTPRICE":3382,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":""},{"OPENINTEREST":77,"HIGHESTPRICE":"","TURNOVER":117.423,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":35,"OPENINTERESTCHG":3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5970,"HIGHESTPRICE":3270,"TURNOVER":98.1,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":30,"OPENINTERESTCHG":30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3270,"ZD1_CHG":14,"SETTLEMENTPRICE":3270,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3256,"LOWESTPRICE":3270},{"OPENINTEREST":1050,"HIGHESTPRICE":3282,"TURNOVER":72.074,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3279,"VOLUME":22,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3273,"ZD1_CHG":15,"SETTLEMENTPRICE":3276,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3264,"LOWESTPRICE":3268},{"OPENINTEREST":201850,"HIGHESTPRICE":3292,"TURNOVER":44100.736,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3285,"VOLUME":13466,"OPENINTERESTCHG":-5347,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3262,"ZD1_CHG":15,"SETTLEMENTPRICE":3274,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3270,"LOWESTPRICE":3260},{"OPENINTEREST":1654391,"HIGHESTPRICE":3309,"TURNOVER":1338326.952,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3300,"VOLUME":406198,"OPENINTERESTCHG":6683,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3285,"ZD1_CHG":11,"SETTLEMENTPRICE":3294,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3289,"LOWESTPRICE":3280},{"OPENINTEREST":287607,"HIGHESTPRICE":3312,"TURNOVER":118819.26,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3304,"VOLUME":36030,"OPENINTERESTCHG":-561,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3290,"ZD1_CHG":11,"SETTLEMENTPRICE":3297,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3293,"LOWESTPRICE":3282},{"OPENINTEREST":698,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":""},{"OPENINTEREST":103944,"HIGHESTPRICE":3335,"TURNOVER":64151.919,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3326,"VOLUME":19302,"OPENINTERESTCHG":8701,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3306,"ZD1_CHG":14,"SETTLEMENTPRICE":3323,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3312,"LOWESTPRICE":3304},{"OPENINTEREST":62,"HIGHESTPRICE":3308,"TURNOVER":3.308,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3308,"ZD1_CHG":-4,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3312,"LOWESTPRICE":3308},{"OPENINTEREST":72,"HIGHESTPRICE":3349,"TURNOVER":16.719,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3348,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3333,"ZD1_CHG":17,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":3333},{"OPENINTEREST":76,"HIGHESTPRICE":3338,"TURNOVER":6.676,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3338,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3338,"ZD1_CHG":6,"SETTLEMENTPRICE":3338,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3338},{"OPENINTEREST":2209,"HIGHESTPRICE":3350,"TURNOVER":393.863,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3345,"VOLUME":118,"OPENINTERESTCHG":-20,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3324,"ZD1_CHG":15,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":3324},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":""},{"OPENINTEREST":2257937,"HIGHESTPRICE":"","TURNOVER":1565989.607,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":475174,"OPENINTERESTCHG":9481,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7800,"HIGHESTPRICE":14615,"TURNOVER":4281.42,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14325,"VOLUME":588,"OPENINTERESTCHG":-132,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":14615,"ZD1_CHG":-305,"SETTLEMENTPRICE":14560,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14630,"LOWESTPRICE":14320},{"OPENINTEREST":80033,"HIGHESTPRICE":14785,"TURNOVER":1395821.535,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14450,"VOLUME":191347,"OPENINTERESTCHG":-7968,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-210,"OPENPRICE":14705,"ZD1_CHG":-345,"SETTLEMENTPRICE":14585,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14795,"LOWESTPRICE":14450},{"OPENINTEREST":68109,"HIGHESTPRICE":14705,"TURNOVER":560169.2575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14430,"VOLUME":77111,"OPENINTERESTCHG":2975,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-190,"OPENPRICE":14695,"ZD1_CHG":-285,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14715,"LOWESTPRICE":14420},{"OPENINTEREST":12400,"HIGHESTPRICE":14640,"TURNOVER":111304.5875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14395,"VOLUME":15354,"OPENINTERESTCHG":-175,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-140,"OPENPRICE":14565,"ZD1_CHG":-240,"SETTLEMENTPRICE":14495,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14635,"LOWESTPRICE":14390},{"OPENINTEREST":1479,"HIGHESTPRICE":14620,"TURNOVER":8222.345,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14395,"VOLUME":1136,"OPENINTERESTCHG":131,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-135,"OPENPRICE":14620,"ZD1_CHG":-215,"SETTLEMENTPRICE":14475,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14610,"LOWESTPRICE":14395},{"OPENINTEREST":441,"HIGHESTPRICE":14595,"TURNOVER":1469.2825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14430,"VOLUME":203,"OPENINTERESTCHG":7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-145,"OPENPRICE":14585,"ZD1_CHG":-190,"SETTLEMENTPRICE":14475,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14620,"LOWESTPRICE":14405},{"OPENINTEREST":1495,"HIGHESTPRICE":14590,"TURNOVER":2526.79,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14410,"VOLUME":349,"OPENINTERESTCHG":77,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-110,"OPENPRICE":14545,"ZD1_CHG":-180,"SETTLEMENTPRICE":14480,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14410},{"OPENINTEREST":103,"HIGHESTPRICE":14585,"TURNOVER":188.635,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14460,"VOLUME":26,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":14580,"ZD1_CHG":-145,"SETTLEMENTPRICE":14510,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14605,"LOWESTPRICE":14445},{"OPENINTEREST":129,"HIGHESTPRICE":14560,"TURNOVER":166.755,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14475,"VOLUME":23,"OPENINTERESTCHG":6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14560,"ZD1_CHG":-105,"SETTLEMENTPRICE":14500,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14580,"LOWESTPRICE":14450},{"OPENINTEREST":52,"HIGHESTPRICE":14585,"TURNOVER":188.8975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14525,"VOLUME":26,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":14585,"ZD1_CHG":-70,"SETTLEMENTPRICE":14530,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14465},{"OPENINTEREST":243,"HIGHESTPRICE":14615,"TURNOVER":843.055,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14490,"VOLUME":116,"OPENINTERESTCHG":40,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":14580,"ZD1_CHG":-120,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14610,"LOWESTPRICE":14455},{"OPENINTEREST":27,"HIGHESTPRICE":14590,"TURNOVER":116.4175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":16,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":14580,"ZD1_CHG":-55,"SETTLEMENTPRICE":14550,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14525},{"OPENINTEREST":172311,"HIGHESTPRICE":"","TURNOVER":2085298.9775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":286295,"OPENINTERESTCHG":-5036,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":41794,"HIGHESTPRICE":468.3,"TURNOVER":3714921.75,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":466.8,"VOLUME":81529,"OPENINTERESTCHG":-1791,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.2,"OPENPRICE":441.4,"ZD1_CHG":27.4,"SETTLEMENTPRICE":455.6,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":439.4,"LOWESTPRICE":440.6},{"OPENINTEREST":40558,"HIGHESTPRICE":471.2,"TURNOVER":2581187.09,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":470,"VOLUME":56171,"OPENINTERESTCHG":978,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.7,"OPENPRICE":445.1,"ZD1_CHG":27.2,"SETTLEMENTPRICE":459.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":442.8,"LOWESTPRICE":444.1},{"OPENINTEREST":18701,"HIGHESTPRICE":474.1,"TURNOVER":643480.99,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":472.6,"VOLUME":13883,"OPENINTERESTCHG":1408,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.4,"OPENPRICE":451.5,"ZD1_CHG":25.5,"SETTLEMENTPRICE":463.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":447.1,"LOWESTPRICE":447.6},{"OPENINTEREST":4656,"HIGHESTPRICE":477,"TURNOVER":93644.53,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":476,"VOLUME":2012,"OPENINTERESTCHG":-95,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14,"OPENPRICE":454.7,"ZD1_CHG":24.6,"SETTLEMENTPRICE":465.4,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":451.4,"LOWESTPRICE":452.5},{"OPENINTEREST":8245,"HIGHESTPRICE":479.9,"TURNOVER":159371.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":478.7,"VOLUME":3397,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.9,"OPENPRICE":457,"ZD1_CHG":23.5,"SETTLEMENTPRICE":469.1,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":455.2,"LOWESTPRICE":456.7},{"OPENINTEREST":602,"HIGHESTPRICE":481.1,"TURNOVER":12259.62,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":479.7,"VOLUME":258,"OPENINTERESTCHG":32,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.2,"OPENPRICE":461.6,"ZD1_CHG":21.8,"SETTLEMENTPRICE":475.1,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":457.9,"LOWESTPRICE":461.3},{"OPENINTEREST":279,"HIGHESTPRICE":482.8,"TURNOVER":1469.75,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":481.2,"VOLUME":31,"OPENINTERESTCHG":-11,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.6,"OPENPRICE":463,"ZD1_CHG":20.7,"SETTLEMENTPRICE":474.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":460.5,"LOWESTPRICE":463},{"OPENINTEREST":219,"HIGHESTPRICE":483.4,"TURNOVER":3478.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":481.9,"VOLUME":73,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.7,"OPENPRICE":466.8,"ZD1_CHG":18.2,"SETTLEMENTPRICE":476.4,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":463.7,"LOWESTPRICE":466.8},{"OPENINTEREST":21,"HIGHESTPRICE":480.1,"TURNOVER":284.23,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":480.1,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.2,"OPENPRICE":469.5,"ZD1_CHG":12.6,"SETTLEMENTPRICE":473.7,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":467.5,"LOWESTPRICE":469.5},{"OPENINTEREST":16,"HIGHESTPRICE":486.8,"TURNOVER":286.96,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":486.8,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11,"OPENPRICE":473,"ZD1_CHG":19.6,"SETTLEMENTPRICE":478.2,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":467.2,"LOWESTPRICE":473},{"OPENINTEREST":80,"HIGHESTPRICE":484.2,"TURNOVER":1434.11,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":484.2,"VOLUME":30,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.9,"OPENPRICE":473.9,"ZD1_CHG":14.1,"SETTLEMENTPRICE":478,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":470.1,"LOWESTPRICE":473.9},{"OPENINTEREST":0,"HIGHESTPRICE":486.7,"TURNOVER":142.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":486.7,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.1,"OPENPRICE":464.4,"ZD1_CHG":17.4,"SETTLEMENTPRICE":476.4,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":469.3,"LOWESTPRICE":464.4},{"OPENINTEREST":41,"HIGHESTPRICE":471,"TURNOVER":47.1,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":471,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.5,"OPENPRICE":471,"ZD1_CHG":-0.5,"SETTLEMENTPRICE":471,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":471.5,"LOWESTPRICE":471},{"OPENINTEREST":127,"HIGHESTPRICE":485.7,"TURNOVER":381.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":485.7,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.8,"OPENPRICE":469.1,"ZD1_CHG":13.3,"SETTLEMENTPRICE":477.2,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":472.4,"LOWESTPRICE":469.1},{"OPENINTEREST":39,"HIGHESTPRICE":481.6,"TURNOVER":95.17,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":481.6,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.4,"OPENPRICE":470.1,"ZD1_CHG":11.2,"SETTLEMENTPRICE":475.8,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":470.4,"LOWESTPRICE":470.1},{"OPENINTEREST":31,"HIGHESTPRICE":485.7,"TURNOVER":1205.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":480.1,"VOLUME":25,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.4,"OPENPRICE":468.8,"ZD1_CHG":6.3,"SETTLEMENTPRICE":482.2,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":473.8,"LOWESTPRICE":468.8},{"OPENINTEREST":67,"HIGHESTPRICE":484.3,"TURNOVER":191.67,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":481.2,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.8,"OPENPRICE":469.9,"ZD1_CHG":9.9,"SETTLEMENTPRICE":479.1,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":471.3,"LOWESTPRICE":469.9},{"OPENINTEREST":51,"HIGHESTPRICE":480.9,"TURNOVER":48.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":480.9,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.4,"OPENPRICE":480.9,"ZD1_CHG":5.4,"SETTLEMENTPRICE":480.9,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":475.5,"LOWESTPRICE":480.9},{"OPENINTEREST":94,"HIGHESTPRICE":487,"TURNOVER":48.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":487,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.1,"OPENPRICE":487,"ZD1_CHG":8.1,"SETTLEMENTPRICE":487,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":478.9,"LOWESTPRICE":487},{"OPENINTEREST":65,"HIGHESTPRICE":486,"TURNOVER":288.11,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":486,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.3,"OPENPRICE":477.9,"ZD1_CHG":11.2,"SETTLEMENTPRICE":480.1,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":474.8,"LOWESTPRICE":477.1},{"OPENINTEREST":115686,"HIGHESTPRICE":"","TURNOVER":7214267.91,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":157447,"OPENINTERESTCHG":515,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12267,"HIGHESTPRICE":4129,"TURNOVER":126966.311,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4110,"VOLUME":31841,"OPENINTERESTCHG":-3206,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":137,"OPENPRICE":3867,"ZD1_CHG":260,"SETTLEMENTPRICE":3987,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3850,"LOWESTPRICE":3841},{"OPENINTEREST":57605,"HIGHESTPRICE":4011,"TURNOVER":472726.829,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4005,"VOLUME":120972,"OPENINTERESTCHG":7923,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":135,"OPENPRICE":3799,"ZD1_CHG":233,"SETTLEMENTPRICE":3907,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3772,"LOWESTPRICE":3776},{"OPENINTEREST":18843,"HIGHESTPRICE":3910,"TURNOVER":91738.461,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3899,"VOLUME":24029,"OPENINTERESTCHG":946,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":116,"OPENPRICE":3731,"ZD1_CHG":198,"SETTLEMENTPRICE":3817,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3701,"LOWESTPRICE":3706},{"OPENINTEREST":1755,"HIGHESTPRICE":3834,"TURNOVER":13787.328,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3826,"VOLUME":3663,"OPENINTERESTCHG":528,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":131,"OPENPRICE":3674,"ZD1_CHG":194,"SETTLEMENTPRICE":3763,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3632,"LOWESTPRICE":3654},{"OPENINTEREST":304,"HIGHESTPRICE":3789,"TURNOVER":1202.892,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3776,"VOLUME":322,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":124,"OPENPRICE":3644,"ZD1_CHG":165,"SETTLEMENTPRICE":3735,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3611,"LOWESTPRICE":3629},{"OPENINTEREST":335,"HIGHESTPRICE":3761,"TURNOVER":248.913,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3748,"VOLUME":67,"OPENINTERESTCHG":-34,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":112,"OPENPRICE":3630,"ZD1_CHG":145,"SETTLEMENTPRICE":3715,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3603,"LOWESTPRICE":3616},{"OPENINTEREST":45,"HIGHESTPRICE":3744,"TURNOVER":77.755,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3744,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":104,"OPENPRICE":3587,"ZD1_CHG":146,"SETTLEMENTPRICE":3702,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3598,"LOWESTPRICE":3587},{"OPENINTEREST":84,"HIGHESTPRICE":3756,"TURNOVER":62.836,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3720,"VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":120,"OPENPRICE":3611,"ZD1_CHG":144,"SETTLEMENTPRICE":3696,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3576,"LOWESTPRICE":3611},{"OPENINTEREST":18,"HIGHESTPRICE":3708,"TURNOVER":25.667,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3705,"VOLUME":7,"OPENINTERESTCHG":-5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":81,"OPENPRICE":3613,"ZD1_CHG":120,"SETTLEMENTPRICE":3666,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3585,"LOWESTPRICE":3613},{"OPENINTEREST":67,"HIGHESTPRICE":3722,"TURNOVER":102.713,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3674,"VOLUME":28,"OPENINTERESTCHG":-10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":111,"OPENPRICE":3608,"ZD1_CHG":117,"SETTLEMENTPRICE":3668,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3557,"LOWESTPRICE":3558},{"OPENINTEREST":19,"HIGHESTPRICE":3725,"TURNOVER":29.151,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3690,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":100,"OPENPRICE":3588,"ZD1_CHG":147,"SETTLEMENTPRICE":3643,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3543,"LOWESTPRICE":3568},{"OPENINTEREST":4,"HIGHESTPRICE":3677,"TURNOVER":50.614,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3667,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":64,"OPENPRICE":3617,"ZD1_CHG":116,"SETTLEMENTPRICE":3615,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3551,"LOWESTPRICE":3578},{"OPENINTEREST":91346,"HIGHESTPRICE":"","TURNOVER":707019.47,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":180989,"OPENINTERESTCHG":6143,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8050,"HIGHESTPRICE":3144,"TURNOVER":37396.707,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3134,"VOLUME":12171,"OPENINTERESTCHG":29,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":105,"OPENPRICE":2977,"ZD1_CHG":167,"SETTLEMENTPRICE":3072,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2967,"LOWESTPRICE":2970},{"OPENINTEREST":229043,"HIGHESTPRICE":3110,"TURNOVER":2075908.777,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3104,"VOLUME":684507,"OPENINTERESTCHG":5605,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":108,"OPENPRICE":2924,"ZD1_CHG":180,"SETTLEMENTPRICE":3032,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2924,"LOWESTPRICE":2922},{"OPENINTEREST":66746,"HIGHESTPRICE":3070,"TURNOVER":124746.629,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3068,"VOLUME":41655,"OPENINTERESTCHG":166,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":95,"OPENPRICE":2913,"ZD1_CHG":169,"SETTLEMENTPRICE":2994,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2899,"LOWESTPRICE":2902},{"OPENINTEREST":73558,"HIGHESTPRICE":3044,"TURNOVER":236804.552,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3041,"VOLUME":79541,"OPENINTERESTCHG":1681,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":97,"OPENPRICE":2892,"ZD1_CHG":161,"SETTLEMENTPRICE":2977,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2880,"LOWESTPRICE":2882},{"OPENINTEREST":5035,"HIGHESTPRICE":3028,"TURNOVER":11567.953,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3026,"VOLUME":3887,"OPENINTERESTCHG":333,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":100,"OPENPRICE":2870,"ZD1_CHG":150,"SETTLEMENTPRICE":2976,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2876,"LOWESTPRICE":2870},{"OPENINTEREST":34896,"HIGHESTPRICE":3010,"TURNOVER":98810.539,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3010,"VOLUME":33509,"OPENINTERESTCHG":2736,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":91,"OPENPRICE":2872,"ZD1_CHG":153,"SETTLEMENTPRICE":2948,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2857,"LOWESTPRICE":2863},{"OPENINTEREST":1417,"HIGHESTPRICE":2991,"TURNOVER":1855.78,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2990,"VOLUME":629,"OPENINTERESTCHG":148,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":106,"OPENPRICE":2867,"ZD1_CHG":146,"SETTLEMENTPRICE":2950,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2844,"LOWESTPRICE":2857},{"OPENINTEREST":1944,"HIGHESTPRICE":2983,"TURNOVER":2622.475,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2983,"VOLUME":895,"OPENINTERESTCHG":-1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":91,"OPENPRICE":2860,"ZD1_CHG":144,"SETTLEMENTPRICE":2930,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2839,"LOWESTPRICE":2850},{"OPENINTEREST":390,"HIGHESTPRICE":2968,"TURNOVER":376.691,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2968,"VOLUME":129,"OPENINTERESTCHG":-48,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":81,"OPENPRICE":2854,"ZD1_CHG":129,"SETTLEMENTPRICE":2920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2839,"LOWESTPRICE":2851},{"OPENINTEREST":2417,"HIGHESTPRICE":2962,"TURNOVER":5449.706,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2954,"VOLUME":1871,"OPENINTERESTCHG":-266,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":77,"OPENPRICE":2847,"ZD1_CHG":119,"SETTLEMENTPRICE":2912,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2835,"LOWESTPRICE":2843},{"OPENINTEREST":867,"HIGHESTPRICE":2950,"TURNOVER":1037.678,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2948,"VOLUME":357,"OPENINTERESTCHG":-40,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":74,"OPENPRICE":2850,"ZD1_CHG":116,"SETTLEMENTPRICE":2906,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2832,"LOWESTPRICE":2842},{"OPENINTEREST":204,"HIGHESTPRICE":2944,"TURNOVER":590.84,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2942,"VOLUME":204,"OPENINTERESTCHG":29,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":64,"OPENPRICE":2843,"ZD1_CHG":110,"SETTLEMENTPRICE":2896,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2832,"LOWESTPRICE":2840},{"OPENINTEREST":424567,"HIGHESTPRICE":"","TURNOVER":2597168.327,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":859355,"OPENINTERESTCHG":10372,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1200,"HIGHESTPRICE":4750,"TURNOVER":2962.386,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4700,"VOLUME":640,"OPENINTERESTCHG":-113,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":80,"OPENPRICE":4553,"ZD1_CHG":152,"SETTLEMENTPRICE":4628,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4548,"LOWESTPRICE":4463},{"OPENINTEREST":25239,"HIGHESTPRICE":4142,"TURNOVER":214941.026,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4076,"VOLUME":53062,"OPENINTERESTCHG":-4980,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-74,"OPENPRICE":4116,"ZD1_CHG":-48,"SETTLEMENTPRICE":4050,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4124,"LOWESTPRICE":3969},{"OPENINTEREST":281145,"HIGHESTPRICE":3877,"TURNOVER":4348561.366,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3822,"VOLUME":1150688,"OPENINTERESTCHG":-49237,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-66,"OPENPRICE":3839,"ZD1_CHG":-23,"SETTLEMENTPRICE":3779,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3845,"LOWESTPRICE":3687},{"OPENINTEREST":90345,"HIGHESTPRICE":3707,"TURNOVER":325970.117,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3650,"VOLUME":89735,"OPENINTERESTCHG":-8684,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-68,"OPENPRICE":3694,"ZD1_CHG":-50,"SETTLEMENTPRICE":3632,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3700,"LOWESTPRICE":3543},{"OPENINTEREST":37771,"HIGHESTPRICE":3608,"TURNOVER":75892.869,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3546,"VOLUME":21462,"OPENINTERESTCHG":2669,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-66,"OPENPRICE":3606,"ZD1_CHG":-56,"SETTLEMENTPRICE":3536,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3602,"LOWESTPRICE":3458},{"OPENINTEREST":55369,"HIGHESTPRICE":3506,"TURNOVER":222460.541,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3453,"VOLUME":64739,"OPENINTERESTCHG":-2093,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-65,"OPENPRICE":3500,"ZD1_CHG":-48,"SETTLEMENTPRICE":3436,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3501,"LOWESTPRICE":3361},{"OPENINTEREST":3369,"HIGHESTPRICE":3459,"TURNOVER":16653.142,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3398,"VOLUME":4923,"OPENINTERESTCHG":355,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-54,"OPENPRICE":3459,"ZD1_CHG":-38,"SETTLEMENTPRICE":3382,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3436,"LOWESTPRICE":3310},{"OPENINTEREST":374,"HIGHESTPRICE":3457,"TURNOVER":325.71,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3397,"VOLUME":97,"OPENINTERESTCHG":9,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-78,"OPENPRICE":3457,"ZD1_CHG":-38,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3435,"LOWESTPRICE":3310},{"OPENINTEREST":493,"HIGHESTPRICE":3447,"TURNOVER":465.916,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3379,"VOLUME":138,"OPENINTERESTCHG":20,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-58,"OPENPRICE":3447,"ZD1_CHG":-55,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3434,"LOWESTPRICE":3324},{"OPENINTEREST":127,"HIGHESTPRICE":3440,"TURNOVER":234.437,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":69,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-40,"OPENPRICE":3440,"ZD1_CHG":-51,"SETTLEMENTPRICE":3397,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3437,"LOWESTPRICE":3381},{"OPENINTEREST":120,"HIGHESTPRICE":3438,"TURNOVER":169.574,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3380,"VOLUME":50,"OPENINTERESTCHG":15,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-52,"OPENPRICE":3438,"ZD1_CHG":-63,"SETTLEMENTPRICE":3391,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3443,"LOWESTPRICE":3352},{"OPENINTEREST":480,"HIGHESTPRICE":3455,"TURNOVER":874.623,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3392,"VOLUME":257,"OPENINTERESTCHG":7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-40,"OPENPRICE":3455,"ZD1_CHG":-51,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3443,"LOWESTPRICE":3359},{"OPENINTEREST":384,"HIGHESTPRICE":3432,"TURNOVER":162.613,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3378,"VOLUME":48,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-38,"OPENPRICE":3432,"ZD1_CHG":-47,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3425,"LOWESTPRICE":3355},{"OPENINTEREST":370,"HIGHESTPRICE":3366,"TURNOVER":176.936,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":53,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-23,"OPENPRICE":3366,"ZD1_CHG":-34,"SETTLEMENTPRICE":3338,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3361,"LOWESTPRICE":3321},{"OPENINTEREST":76,"HIGHESTPRICE":3382,"TURNOVER":57.069,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3344,"VOLUME":17,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-20,"OPENPRICE":3382,"ZD1_CHG":-33,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3377,"LOWESTPRICE":3335},{"OPENINTEREST":25,"HIGHESTPRICE":3401,"TURNOVER":50.699,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3361,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-13,"OPENPRICE":3355,"ZD1_CHG":-31,"SETTLEMENTPRICE":3379,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3392,"LOWESTPRICE":3344},{"OPENINTEREST":496887,"HIGHESTPRICE":"","TURNOVER":5209959.024,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1385993,"OPENINTERESTCHG":-62026,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1100,"HIGHESTPRICE":12550,"TURNOVER":2337.915,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12375,"VOLUME":376,"OPENINTERESTCHG":-96,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":160,"OPENPRICE":12330,"ZD1_CHG":100,"SETTLEMENTPRICE":12435,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":12275,"LOWESTPRICE":12330},{"OPENINTEREST":7376,"HIGHESTPRICE":12600,"TURNOVER":66972.4025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12460,"VOLUME":10778,"OPENINTERESTCHG":-1337,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":195,"OPENPRICE":12300,"ZD1_CHG":230,"SETTLEMENTPRICE":12425,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12230,"LOWESTPRICE":12230},{"OPENINTEREST":84722,"HIGHESTPRICE":12550,"TURNOVER":1126876.0675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12430,"VOLUME":182006,"OPENINTERESTCHG":-4390,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":12255,"ZD1_CHG":225,"SETTLEMENTPRICE":12380,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12205,"LOWESTPRICE":12215},{"OPENINTEREST":21528,"HIGHESTPRICE":12545,"TURNOVER":106917.49,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12440,"VOLUME":17267,"OPENINTERESTCHG":1271,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":165,"OPENPRICE":12245,"ZD1_CHG":225,"SETTLEMENTPRICE":12380,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12215,"LOWESTPRICE":12225},{"OPENINTEREST":7471,"HIGHESTPRICE":12560,"TURNOVER":11745.9025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12475,"VOLUME":1889,"OPENINTERESTCHG":370,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":210,"OPENPRICE":12285,"ZD1_CHG":250,"SETTLEMENTPRICE":12435,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12225,"LOWESTPRICE":12245},{"OPENINTEREST":546,"HIGHESTPRICE":12570,"TURNOVER":979.7625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12480,"VOLUME":158,"OPENINTERESTCHG":51,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":150,"OPENPRICE":12310,"ZD1_CHG":230,"SETTLEMENTPRICE":12400,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12250,"LOWESTPRICE":12290},{"OPENINTEREST":3274,"HIGHESTPRICE":12620,"TURNOVER":7746.3725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12540,"VOLUME":1242,"OPENINTERESTCHG":32,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":165,"OPENPRICE":12355,"ZD1_CHG":235,"SETTLEMENTPRICE":12470,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12305,"LOWESTPRICE":12320},{"OPENINTEREST":58,"HIGHESTPRICE":12575,"TURNOVER":24.7925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12575,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":145,"OPENPRICE":12320,"ZD1_CHG":325,"SETTLEMENTPRICE":12395,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12250,"LOWESTPRICE":12320},{"OPENINTEREST":29,"HIGHESTPRICE":12925,"TURNOVER":31.385,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12555,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":160,"OPENPRICE":12385,"ZD1_CHG":165,"SETTLEMENTPRICE":12550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12390,"LOWESTPRICE":12385},{"OPENINTEREST":52,"HIGHESTPRICE":12675,"TURNOVER":75.065,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12620,"VOLUME":12,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":95,"OPENPRICE":12440,"ZD1_CHG":205,"SETTLEMENTPRICE":12510,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12415,"LOWESTPRICE":12370},{"OPENINTEREST":171,"HIGHESTPRICE":12705,"TURNOVER":213.235,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12610,"VOLUME":34,"OPENINTERESTCHG":-23,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":110,"OPENPRICE":12480,"ZD1_CHG":180,"SETTLEMENTPRICE":12540,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12430,"LOWESTPRICE":12460},{"OPENINTEREST":10,"HIGHESTPRICE":12550,"TURNOVER":31.3125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12550,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":12515,"ZD1_CHG":100,"SETTLEMENTPRICE":12525,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12450,"LOWESTPRICE":12515},{"OPENINTEREST":126337,"HIGHESTPRICE":"","TURNOVER":1323951.7025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":213776,"OPENINTERESTCHG":-4123,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":117,"HIGHESTPRICE":17250,"TURNOVER":812.86,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16855,"VOLUME":48,"OPENINTERESTCHG":11,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":16925,"ZD1_CHG":-65,"SETTLEMENTPRICE":16930,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":16920,"LOWESTPRICE":16825},{"OPENINTEREST":267,"HIGHESTPRICE":17045,"TURNOVER":2221.445,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17000,"VOLUME":131,"OPENINTERESTCHG":15,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":16975,"ZD1_CHG":45,"SETTLEMENTPRICE":16955,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16955,"LOWESTPRICE":16815},{"OPENINTEREST":129571,"HIGHESTPRICE":17040,"TURNOVER":4343169.935,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16980,"VOLUME":256454,"OPENINTERESTCHG":-3913,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":17020,"ZD1_CHG":45,"SETTLEMENTPRICE":16935,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16935,"LOWESTPRICE":16770},{"OPENINTEREST":195,"HIGHESTPRICE":17030,"TURNOVER":745.86,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16990,"VOLUME":44,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":15,"OPENPRICE":17005,"ZD1_CHG":55,"SETTLEMENTPRICE":16950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16935,"LOWESTPRICE":16830},{"OPENINTEREST":2997,"HIGHESTPRICE":17030,"TURNOVER":18616.2,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16970,"VOLUME":1099,"OPENINTERESTCHG":-18,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-5,"OPENPRICE":17005,"ZD1_CHG":30,"SETTLEMENTPRICE":16935,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16940,"LOWESTPRICE":16775},{"OPENINTEREST":43977,"HIGHESTPRICE":17895,"TURNOVER":645384.06,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17830,"VOLUME":36266,"OPENINTERESTCHG":-403,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-35,"OPENPRICE":17850,"ZD1_CHG":0,"SETTLEMENTPRICE":17795,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17830,"LOWESTPRICE":17630},{"OPENINTEREST":70,"HIGHESTPRICE":17875,"TURNOVER":107.025,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17740,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-45,"OPENPRICE":17845,"ZD1_CHG":-140,"SETTLEMENTPRICE":17835,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17880,"LOWESTPRICE":17740},{"OPENINTEREST":44,"HIGHESTPRICE":17860,"TURNOVER":71.28,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17845,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-10,"OPENPRICE":17835,"ZD1_CHG":15,"SETTLEMENTPRICE":17820,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17830,"LOWESTPRICE":17740},{"OPENINTEREST":2624,"HIGHESTPRICE":17910,"TURNOVER":16269.565,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17830,"VOLUME":914,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-65,"OPENPRICE":17890,"ZD1_CHG":-35,"SETTLEMENTPRICE":17800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17865,"LOWESTPRICE":17650},{"OPENINTEREST":37,"HIGHESTPRICE":17900,"TURNOVER":302.395,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17800,"VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-20,"OPENPRICE":17860,"ZD1_CHG":-5,"SETTLEMENTPRICE":17785,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17805,"LOWESTPRICE":17650},{"OPENINTEREST":179899,"HIGHESTPRICE":"","TURNOVER":5027700.625,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":294983,"OPENINTERESTCHG":-4312,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":820,"HIGHESTPRICE":14850,"TURNOVER":739.7,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14800,"VOLUME":50,"OPENINTERESTCHG":-20,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":35,"OPENPRICE":14750,"ZD1_CHG":45,"SETTLEMENTPRICE":14790,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14755,"LOWESTPRICE":14750},{"OPENINTEREST":14100,"HIGHESTPRICE":14930,"TURNOVER":327173.045,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14865,"VOLUME":22056,"OPENINTERESTCHG":-2270,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":45,"OPENPRICE":14880,"ZD1_CHG":80,"SETTLEMENTPRICE":14830,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14785,"LOWESTPRICE":14680},{"OPENINTEREST":54696,"HIGHESTPRICE":14890,"TURNOVER":1027333.05,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14840,"VOLUME":69417,"OPENINTERESTCHG":915,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":14815,"ZD1_CHG":65,"SETTLEMENTPRICE":14795,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14775,"LOWESTPRICE":14650},{"OPENINTEREST":13249,"HIGHESTPRICE":14825,"TURNOVER":136058.195,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14765,"VOLUME":9228,"OPENINTERESTCHG":122,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":14760,"ZD1_CHG":20,"SETTLEMENTPRICE":14740,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14745,"LOWESTPRICE":14580},{"OPENINTEREST":11127,"HIGHESTPRICE":15000,"TURNOVER":74091.36,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14905,"VOLUME":4973,"OPENINTERESTCHG":-358,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-25,"OPENPRICE":14940,"ZD1_CHG":-15,"SETTLEMENTPRICE":14895,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14920,"LOWESTPRICE":14750},{"OPENINTEREST":461,"HIGHESTPRICE":15010,"TURNOVER":7088.11,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14915,"VOLUME":476,"OPENINTERESTCHG":-31,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-65,"OPENPRICE":14950,"ZD1_CHG":-40,"SETTLEMENTPRICE":14890,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14955,"LOWESTPRICE":14770},{"OPENINTEREST":12477,"HIGHESTPRICE":15030,"TURNOVER":61743.3,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14940,"VOLUME":4133,"OPENINTERESTCHG":-522,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":14970,"ZD1_CHG":5,"SETTLEMENTPRICE":14935,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14935,"LOWESTPRICE":14780},{"OPENINTEREST":8,"HIGHESTPRICE":14980,"TURNOVER":44.81,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14885,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-70,"OPENPRICE":14980,"ZD1_CHG":-120,"SETTLEMENTPRICE":14935,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15005,"LOWESTPRICE":14885},{"OPENINTEREST":12,"HIGHESTPRICE":14995,"TURNOVER":29.975,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14980,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-75,"OPENPRICE":14995,"ZD1_CHG":-80,"SETTLEMENTPRICE":14985,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15060,"LOWESTPRICE":14980},{"OPENINTEREST":14,"HIGHESTPRICE":15035,"TURNOVER":45.1,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15035,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-25,"OPENPRICE":15030,"ZD1_CHG":-20,"SETTLEMENTPRICE":15030,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15055,"LOWESTPRICE":15030},{"OPENINTEREST":23,"HIGHESTPRICE":15080,"TURNOVER":120.43,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14985,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":15075,"ZD1_CHG":-65,"SETTLEMENTPRICE":15050,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15050,"LOWESTPRICE":14985},{"OPENINTEREST":19,"HIGHESTPRICE":15115,"TURNOVER":75.555,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15110,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-45,"OPENPRICE":15115,"ZD1_CHG":-45,"SETTLEMENTPRICE":15110,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15155,"LOWESTPRICE":15110},{"OPENINTEREST":107006,"HIGHESTPRICE":"","TURNOVER":1634542.63,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":110354,"OPENINTERESTCHG":-2158,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7238,"HIGHESTPRICE":4652,"TURNOVER":4075.628,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4606,"VOLUME":880,"OPENINTERESTCHG":-28,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4608,"ZD1_CHG":-24,"SETTLEMENTPRICE":4630,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4630,"LOWESTPRICE":4592},{"OPENINTEREST":285,"HIGHESTPRICE":4690,"TURNOVER":106.926,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4634,"VOLUME":23,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4640,"ZD1_CHG":-12,"SETTLEMENTPRICE":4648,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4646,"LOWESTPRICE":4634},{"OPENINTEREST":358724,"HIGHESTPRICE":4708,"TURNOVER":806872.962,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4658,"VOLUME":172500,"OPENINTERESTCHG":3130,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4688,"ZD1_CHG":-20,"SETTLEMENTPRICE":4676,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4678,"LOWESTPRICE":4656},{"OPENINTEREST":234,"HIGHESTPRICE":4716,"TURNOVER":192.81,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4694,"VOLUME":41,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4708,"ZD1_CHG":-16,"SETTLEMENTPRICE":4702,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4710,"LOWESTPRICE":4694},{"OPENINTEREST":103776,"HIGHESTPRICE":4732,"TURNOVER":93246.712,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4690,"VOLUME":19808,"OPENINTERESTCHG":781,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4726,"ZD1_CHG":-16,"SETTLEMENTPRICE":4706,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4706,"LOWESTPRICE":4688},{"OPENINTEREST":1768,"HIGHESTPRICE":4746,"TURNOVER":542.624,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4704,"VOLUME":115,"OPENINTERESTCHG":57,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-10,"OPENPRICE":4720,"ZD1_CHG":-24,"SETTLEMENTPRICE":4718,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4728,"LOWESTPRICE":4704},{"OPENINTEREST":41075,"HIGHESTPRICE":4928,"TURNOVER":28640.094,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4882,"VOLUME":5842,"OPENINTERESTCHG":847,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4902,"ZD1_CHG":-18,"SETTLEMENTPRICE":4902,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4900,"LOWESTPRICE":4880},{"OPENINTEREST":47,"HIGHESTPRICE":4912,"TURNOVER":4.912,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4912,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":4912,"ZD1_CHG":-20,"SETTLEMENTPRICE":4912,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4932,"LOWESTPRICE":4912},{"OPENINTEREST":1343,"HIGHESTPRICE":4962,"TURNOVER":201.904,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4904,"VOLUME":41,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4918,"ZD1_CHG":-22,"SETTLEMENTPRICE":4924,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4926,"LOWESTPRICE":4904},{"OPENINTEREST":165,"HIGHESTPRICE":4936,"TURNOVER":4.936,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4936,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4936,"ZD1_CHG":-8,"SETTLEMENTPRICE":4936,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4944,"LOWESTPRICE":4936},{"OPENINTEREST":2067,"HIGHESTPRICE":4974,"TURNOVER":1534.494,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4930,"VOLUME":310,"OPENINTERESTCHG":102,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4944,"ZD1_CHG":-24,"SETTLEMENTPRICE":4948,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4954,"LOWESTPRICE":4930},{"OPENINTEREST":57,"HIGHESTPRICE":4974,"TURNOVER":59.582,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4958,"VOLUME":12,"OPENINTERESTCHG":10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4958,"ZD1_CHG":-6,"SETTLEMENTPRICE":4964,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4964,"LOWESTPRICE":4958},{"OPENINTEREST":516779,"HIGHESTPRICE":"","TURNOVER":935483.584,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":199574,"OPENINTERESTCHG":4899,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":165,"HIGHESTPRICE":3900,"TURNOVER":342.656,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3882,"VOLUME":22,"OPENINTERESTCHG":-22,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":3880,"ZD1_CHG":0,"SETTLEMENTPRICE":3892,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3882,"LOWESTPRICE":3880},{"OPENINTEREST":5336,"HIGHESTPRICE":3940,"TURNOVER":31031.28,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3908,"VOLUME":1979,"OPENINTERESTCHG":-48,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":26,"OPENPRICE":3896,"ZD1_CHG":14,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3894,"LOWESTPRICE":3896},{"OPENINTEREST":17572,"HIGHESTPRICE":3946,"TURNOVER":63408.92,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3904,"VOLUME":4040,"OPENINTERESTCHG":14,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":38,"OPENPRICE":3934,"ZD1_CHG":20,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3884,"LOWESTPRICE":3892},{"OPENINTEREST":163,"HIGHESTPRICE":3940,"TURNOVER":4880.576,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3916,"VOLUME":311,"OPENINTERESTCHG":-4,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":34,"OPENPRICE":3914,"ZD1_CHG":28,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3888,"LOWESTPRICE":3912},{"OPENINTEREST":156,"HIGHESTPRICE":3928,"TURNOVER":15.712,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3928,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":40,"OPENPRICE":3928,"ZD1_CHG":40,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3888,"LOWESTPRICE":3928},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4048,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4048,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3986,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":""},{"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":23398,"HIGHESTPRICE":"","TURNOVER":99679.144,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6353,"OPENINTERESTCHG":-60,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8137,"HIGHESTPRICE":3716,"TURNOVER":20750.71,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3690,"VOLUME":1121,"OPENINTERESTCHG":-800,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":25,"OPENPRICE":3690.5,"ZD1_CHG":13,"SETTLEMENTPRICE":3702,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3677,"LOWESTPRICE":3685.5},{"OPENINTEREST":23128,"HIGHESTPRICE":2600,"TURNOVER":292420.85,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2522.5,"VOLUME":22967,"OPENINTERESTCHG":-3339,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":88,"OPENPRICE":2488.5,"ZD1_CHG":64.5,"SETTLEMENTPRICE":2546,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2458,"LOWESTPRICE":2488},{"OPENINTEREST":6693,"HIGHESTPRICE":1766,"TURNOVER":19974.78,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1706,"VOLUME":2313,"OPENINTERESTCHG":560,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":51.5,"OPENPRICE":1736.5,"ZD1_CHG":30.5,"SETTLEMENTPRICE":1727,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1675.5,"LOWESTPRICE":1694},{"OPENINTEREST":9327,"HIGHESTPRICE":1511.5,"TURNOVER":25796.3775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1482,"VOLUME":3493,"OPENINTERESTCHG":-362,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":45.5,"OPENPRICE":1482,"ZD1_CHG":50.5,"SETTLEMENTPRICE":1477,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1431.5,"LOWESTPRICE":1452},{"OPENINTEREST":33,"HIGHESTPRICE":1659.5,"TURNOVER":8.2975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1659.5,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":27.5,"OPENPRICE":1659.5,"ZD1_CHG":27.5,"SETTLEMENTPRICE":1659.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1632,"LOWESTPRICE":1659.5},{"OPENINTEREST":980,"HIGHESTPRICE":1852,"TURNOVER":1981.555,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1824,"VOLUME":218,"OPENINTERESTCHG":50,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":24,"OPENPRICE":1821,"ZD1_CHG":30.5,"SETTLEMENTPRICE":1817.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1793.5,"LOWESTPRICE":1794.5},{"OPENINTEREST":503,"HIGHESTPRICE":1392,"TURNOVER":344.32,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1384,"VOLUME":50,"OPENINTERESTCHG":2,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":12,"OPENPRICE":1374,"ZD1_CHG":19,"SETTLEMENTPRICE":1377,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1365,"LOWESTPRICE":1367},{"OPENINTEREST":103,"HIGHESTPRICE":1720,"TURNOVER":152.8525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1687,"VOLUME":18,"OPENINTERESTCHG":3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-1.5,"OPENPRICE":1720,"ZD1_CHG":-12.5,"SETTLEMENTPRICE":1698,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1699.5,"LOWESTPRICE":1682},{"OPENINTEREST":48904,"HIGHESTPRICE":"","TURNOVER":361429.7425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":30181,"OPENINTERESTCHG":-3886,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10559274,"HIGHESTPRICE":"","TURNOVER":107526447.3855,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7877385,"OPENINTERESTCHG":-131604,"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":"122","o_code":"0000","update_date":"20260708 15:33:05","o_curmetalindex":[{"PRECLOSEPRICE":5295.3,"HIGHESTPRICE":5332.58,"LASTPRICE":5297.29,"SETTLEMENTPRICE":5305.76,"CLOSEPRICE":5297.29,"TRADINGDAY":"20260708","UPDOWN1":3.07,"LOWESTPRICE":5291.76,"UPDOWN2":11.54,"AVGPRICE":5306.48,"OPENPRICE":5301.86,"UPDOWN":1.99}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":103540,"TURNOVER":654.8189325,"PRODUCTGROUPID":"cu","YEARVOLUME":3759.8661,"YEARTURNOVER":192213.7433875,"VOLUME":127156,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":102590,"AVGPRICE":102994.579},{"HIGHESTPRICE":91860,"TURNOVER":34.0669735,"PRODUCTGROUPID":"bc","YEARVOLUME":114.2464,"YEARTURNOVER":5202.733036,"VOLUME":7456,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":89320,"AVGPRICE":91381.367},{"HIGHESTPRICE":23365,"TURNOVER":302.2961095,"PRODUCTGROUPID":"al","YEARVOLUME":7498.1965,"YEARTURNOVER":91298.8952155,"VOLUME":261817,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22895,"AVGPRICE":23092.168},{"HIGHESTPRICE":24865,"TURNOVER":149.584387,"PRODUCTGROUPID":"zn","YEARVOLUME":2664.8317,"YEARTURNOVER":32618.13429525,"VOLUME":121039,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24600,"AVGPRICE":24716.726},{"HIGHESTPRICE":16390,"TURNOVER":88.071747,"PRODUCTGROUPID":"pb","YEARVOLUME":1078.7839,"YEARTURNOVER":8997.17753925,"VOLUME":109594,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15880,"AVGPRICE":16072.367},{"HIGHESTPRICE":130320,"TURNOVER":362.1459053,"PRODUCTGROUPID":"ni","YEARVOLUME":7908.9966,"YEARTURNOVER":111058.2773685,"VOLUME":286477,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":125000,"AVGPRICE":126413.606},{"HIGHESTPRICE":417730,"TURNOVER":1369.9351724,"PRODUCTGROUPID":"sn","YEARVOLUME":4772.0158,"YEARTURNOVER":190385.9121757,"VOLUME":332519,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":404920,"AVGPRICE":411987.036},{"HIGHESTPRICE":2895,"TURNOVER":110.0234198,"PRODUCTGROUPID":"ao","YEARVOLUME":6733.4695,"YEARTURNOVER":38254.0815568,"VOLUME":202701,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2660,"AVGPRICE":2713.934},{"HIGHESTPRICE":23150,"TURNOVER":20.8761435,"PRODUCTGROUPID":"ad","YEARVOLUME":162.4596,"YEARTURNOVER":3753.926245,"VOLUME":9059,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22865,"AVGPRICE":23044.645},{"HIGHESTPRICE":924.16,"TURNOVER":2204.6267368,"PRODUCTGROUPID":"au","YEARVOLUME":4583.0191,"YEARTURNOVER":478801.5263586,"VOLUME":243319,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":887,"AVGPRICE":906.064},{"HIGHESTPRICE":15227,"TURNOVER":2286.6364572,"PRODUCTGROUPID":"ag","YEARVOLUME":17313.9327,"YEARTURNOVER":516088.0452267,"VOLUME":1026459,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14372,"AVGPRICE":14851.293},{"HIGHESTPRICE":3162,"TURNOVER":293.3019374,"PRODUCTGROUPID":"rb","YEARVOLUME":10693.1061,"YEARTURNOVER":33608.1545712,"VOLUME":949280,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3047,"AVGPRICE":3089.731},{"HIGHESTPRICE":3367,"TURNOVER":0.0117423,"PRODUCTGROUPID":"wr","YEARVOLUME":1.291,"YEARTURNOVER":4.3517937,"VOLUME":35,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3320,"AVGPRICE":3354.943},{"HIGHESTPRICE":3350,"TURNOVER":156.5989607,"PRODUCTGROUPID":"hc","YEARVOLUME":6126.7239,"YEARTURNOVER":20410.3665371,"VOLUME":475174,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3260,"AVGPRICE":3295.613},{"HIGHESTPRICE":14785,"TURNOVER":208.52989775,"PRODUCTGROUPID":"ss","YEARVOLUME":3753.2578,"YEARTURNOVER":27299.18305425,"VOLUME":286295,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14320,"AVGPRICE":14567.484},{"HIGHESTPRICE":487,"TURNOVER":721.426791,"PRODUCTGROUPID":"sc","YEARVOLUME":1789.7132,"YEARTURNOVER":105320.603137,"VOLUME":157447,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":440.6,"AVGPRICE":458.203},{"HIGHESTPRICE":4129,"TURNOVER":70.701947,"PRODUCTGROUPID":"lu","YEARVOLUME":1784.6964,"YEARTURNOVER":7391.4568247,"VOLUME":180989,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3558,"AVGPRICE":3906.422},{"HIGHESTPRICE":3144,"TURNOVER":259.7168327,"PRODUCTGROUPID":"fu","YEARVOLUME":11413.9035,"YEARTURNOVER":40503.3320606,"VOLUME":859355,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2840,"AVGPRICE":3022.23},{"HIGHESTPRICE":4750,"TURNOVER":520.9959024,"PRODUCTGROUPID":"bu","YEARVOLUME":8020.585,"YEARTURNOVER":32524.0629184,"VOLUME":1385993,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3310,"AVGPRICE":3759.008},{"HIGHESTPRICE":12925,"TURNOVER":132.39517025,"PRODUCTGROUPID":"br","YEARVOLUME":5051.1163,"YEARTURNOVER":37602.219789,"VOLUME":213776,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12215,"AVGPRICE":12386.346},{"HIGHESTPRICE":17910,"TURNOVER":502.7700625,"PRODUCTGROUPID":"ru","YEARVOLUME":4330.0229,"YEARTURNOVER":73497.5139835,"VOLUME":294983,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16770,"AVGPRICE":17044.035},{"HIGHESTPRICE":15115,"TURNOVER":163.454263,"PRODUCTGROUPID":"nr","YEARVOLUME":1524.5925,"YEARTURNOVER":21744.0332005,"VOLUME":110354,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14580,"AVGPRICE":14811.811},{"HIGHESTPRICE":4974,"TURNOVER":93.5483584,"PRODUCTGROUPID":"sp","YEARVOLUME":3667.9623,"YEARTURNOVER":18791.0660442,"VOLUME":199574,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4592,"AVGPRICE":4687.402},{"HIGHESTPRICE":3946,"TURNOVER":9.9679144,"PRODUCTGROUPID":"op","YEARVOLUME":61.2698,"YEARTURNOVER":998.384912,"VOLUME":6353,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3880,"AVGPRICE":3922.523},{"HIGHESTPRICE":3716,"TURNOVER":36.14297425,"PRODUCTGROUPID":"ec","YEARVOLUME":471.7984,"YEARTURNOVER":4840.19415765,"VOLUME":30181,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1367,"AVGPRICE":2395.081},{"HIGHESTPRICE":"","TURNOVER":10752.64473855,"PRODUCTGROUPID":"","YEARVOLUME":115279.857,"YEARTURNOVER":2093207.3753886,"VOLUME":7877385,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8186","o_trade_day":"8194","report_date":"20260708"}