{"o_IMChangeDate":"20150813","showlength":"1","o_day":"09","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":15835,"HIGHESTPRICE":103250,"TURNOVER":724730.225,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103250,"VOLUME":14155,"OPENINTERESTCHG":-4185,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-520,"OPENPRICE":102110,"ZD1_CHG":340,"SETTLEMENTPRICE":102390,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":102910,"LOWESTPRICE":101690},{"OPENINTEREST":153942,"HIGHESTPRICE":103210,"TURNOVER":4650059.685,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103160,"VOLUME":90906,"OPENINTERESTCHG":4277,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-700,"OPENPRICE":101890,"ZD1_CHG":160,"SETTLEMENTPRICE":102300,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":103000,"LOWESTPRICE":101640},{"OPENINTEREST":152203,"HIGHESTPRICE":103200,"TURNOVER":2729203.615,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103170,"VOLUME":53328,"OPENINTERESTCHG":8873,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-670,"OPENPRICE":101900,"ZD1_CHG":150,"SETTLEMENTPRICE":102350,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":103020,"LOWESTPRICE":101680},{"OPENINTEREST":54413,"HIGHESTPRICE":103130,"TURNOVER":582109.285,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103100,"VOLUME":11383,"OPENINTERESTCHG":1981,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-690,"OPENPRICE":101700,"ZD1_CHG":140,"SETTLEMENTPRICE":102270,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":102960,"LOWESTPRICE":101630},{"OPENINTEREST":26690,"HIGHESTPRICE":103050,"TURNOVER":189622.83,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103040,"VOLUME":3710,"OPENINTERESTCHG":406,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-650,"OPENPRICE":101920,"ZD1_CHG":170,"SETTLEMENTPRICE":102220,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":102870,"LOWESTPRICE":101520},{"OPENINTEREST":45463,"HIGHESTPRICE":103010,"TURNOVER":365540.5,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102940,"VOLUME":7158,"OPENINTERESTCHG":2232,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-770,"OPENPRICE":101600,"ZD1_CHG":40,"SETTLEMENTPRICE":102130,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":102900,"LOWESTPRICE":101540},{"OPENINTEREST":17475,"HIGHESTPRICE":103000,"TURNOVER":82651.365,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103000,"VOLUME":1619,"OPENINTERESTCHG":456,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-760,"OPENPRICE":101690,"ZD1_CHG":140,"SETTLEMENTPRICE":102100,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":102860,"LOWESTPRICE":101510},{"OPENINTEREST":7709,"HIGHESTPRICE":103030,"TURNOVER":49725.24,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103010,"VOLUME":973,"OPENINTERESTCHG":379,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-730,"OPENPRICE":101750,"ZD1_CHG":70,"SETTLEMENTPRICE":102210,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":102940,"LOWESTPRICE":101550},{"OPENINTEREST":14364,"HIGHESTPRICE":103050,"TURNOVER":40250.85,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103030,"VOLUME":788,"OPENINTERESTCHG":148,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-660,"OPENPRICE":101750,"ZD1_CHG":220,"SETTLEMENTPRICE":102150,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":102810,"LOWESTPRICE":100510},{"OPENINTEREST":8332,"HIGHESTPRICE":103100,"TURNOVER":27028.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103000,"VOLUME":529,"OPENINTERESTCHG":134,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-680,"OPENPRICE":101900,"ZD1_CHG":140,"SETTLEMENTPRICE":102180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":102860,"LOWESTPRICE":101680},{"OPENINTEREST":3103,"HIGHESTPRICE":103130,"TURNOVER":9803.84,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103080,"VOLUME":192,"OPENINTERESTCHG":105,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-770,"OPENPRICE":101750,"ZD1_CHG":190,"SETTLEMENTPRICE":102120,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":102890,"LOWESTPRICE":101710},{"OPENINTEREST":2149,"HIGHESTPRICE":103140,"TURNOVER":27700.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103060,"VOLUME":541,"OPENINTERESTCHG":241,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-440,"OPENPRICE":101700,"ZD1_CHG":220,"SETTLEMENTPRICE":102400,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":102840,"LOWESTPRICE":101700},{"OPENINTEREST":501678,"HIGHESTPRICE":"","TURNOVER":9478427.275,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":185282,"OPENINTERESTCHG":15047,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1365,"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":"2607","PRESETTLEMENTPRICE":91150,"LOWESTPRICE":""},{"OPENINTEREST":10896,"HIGHESTPRICE":91570,"TURNOVER":476343.39,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91510,"VOLUME":10503,"OPENINTERESTCHG":-25,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-670,"OPENPRICE":90290,"ZD1_CHG":140,"SETTLEMENTPRICE":90700,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":91370,"LOWESTPRICE":90080},{"OPENINTEREST":6236,"HIGHESTPRICE":91530,"TURNOVER":57405.05,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91530,"VOLUME":1265,"OPENINTERESTCHG":161,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-650,"OPENPRICE":90390,"ZD1_CHG":130,"SETTLEMENTPRICE":90750,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":91400,"LOWESTPRICE":90140},{"OPENINTEREST":328,"HIGHESTPRICE":91300,"TURNOVER":7550.875,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91300,"VOLUME":167,"OPENINTERESTCHG":102,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-720,"OPENPRICE":90180,"ZD1_CHG":160,"SETTLEMENTPRICE":90420,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":91140,"LOWESTPRICE":90060},{"OPENINTEREST":86,"HIGHESTPRICE":91550,"TURNOVER":91.01,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91550,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-250,"OPENPRICE":90470,"ZD1_CHG":290,"SETTLEMENTPRICE":91010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":91260,"LOWESTPRICE":90470},{"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":18916,"HIGHESTPRICE":"","TURNOVER":541390.325,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11937,"OPENINTERESTCHG":239,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":21570,"HIGHESTPRICE":23045,"TURNOVER":72862.1,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":6355,"OPENINTERESTCHG":-2590,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-95,"OPENPRICE":23000,"ZD1_CHG":-5,"SETTLEMENTPRICE":22930,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":23025,"LOWESTPRICE":22815},{"OPENINTEREST":227737,"HIGHESTPRICE":23095,"TURNOVER":1899905.7825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23060,"VOLUME":165244,"OPENINTERESTCHG":-4248,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-75,"OPENPRICE":23075,"ZD1_CHG":-10,"SETTLEMENTPRICE":22995,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23070,"LOWESTPRICE":22850},{"OPENINTEREST":217296,"HIGHESTPRICE":23130,"TURNOVER":976490.1,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23100,"VOLUME":84817,"OPENINTERESTCHG":5038,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-85,"OPENPRICE":23090,"ZD1_CHG":-10,"SETTLEMENTPRICE":23025,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23110,"LOWESTPRICE":22880},{"OPENINTEREST":69526,"HIGHESTPRICE":23150,"TURNOVER":261378.3075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23120,"VOLUME":22676,"OPENINTERESTCHG":319,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-85,"OPENPRICE":23130,"ZD1_CHG":-15,"SETTLEMENTPRICE":23050,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23135,"LOWESTPRICE":22905},{"OPENINTEREST":28896,"HIGHESTPRICE":23175,"TURNOVER":54727.92,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23155,"VOLUME":4740,"OPENINTERESTCHG":163,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":23140,"ZD1_CHG":-5,"SETTLEMENTPRICE":23090,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23160,"LOWESTPRICE":22930},{"OPENINTEREST":29617,"HIGHESTPRICE":23190,"TURNOVER":43616.47,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23165,"VOLUME":3777,"OPENINTERESTCHG":417,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-75,"OPENPRICE":23120,"ZD1_CHG":-5,"SETTLEMENTPRICE":23095,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23170,"LOWESTPRICE":22935},{"OPENINTEREST":12875,"HIGHESTPRICE":23215,"TURNOVER":22031.12,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23185,"VOLUME":1907,"OPENINTERESTCHG":200,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-95,"OPENPRICE":23150,"ZD1_CHG":-15,"SETTLEMENTPRICE":23105,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":22950},{"OPENINTEREST":5785,"HIGHESTPRICE":23205,"TURNOVER":6822.1675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23195,"VOLUME":591,"OPENINTERESTCHG":209,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-115,"OPENPRICE":23050,"ZD1_CHG":-5,"SETTLEMENTPRICE":23085,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":22960},{"OPENINTEREST":4747,"HIGHESTPRICE":23255,"TURNOVER":5002.0225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":433,"OPENINTERESTCHG":91,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-140,"OPENPRICE":23180,"ZD1_CHG":-5,"SETTLEMENTPRICE":23100,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23010},{"OPENINTEREST":2432,"HIGHESTPRICE":23290,"TURNOVER":5417.3675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23250,"VOLUME":468,"OPENINTERESTCHG":219,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-120,"OPENPRICE":23200,"ZD1_CHG":-20,"SETTLEMENTPRICE":23150,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23270,"LOWESTPRICE":23080},{"OPENINTEREST":1979,"HIGHESTPRICE":23335,"TURNOVER":4933.0325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23275,"VOLUME":426,"OPENINTERESTCHG":156,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-95,"OPENPRICE":23175,"ZD1_CHG":25,"SETTLEMENTPRICE":23155,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23250,"LOWESTPRICE":23060},{"OPENINTEREST":780,"HIGHESTPRICE":23350,"TURNOVER":2427.3775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":209,"OPENINTERESTCHG":86,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":23240,"ZD1_CHG":0,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":23105},{"OPENINTEREST":623240,"HIGHESTPRICE":"","TURNOVER":3355613.7675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":291643,"OPENINTERESTCHG":60,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3920,"HIGHESTPRICE":24765,"TURNOVER":20596.4125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24720,"VOLUME":1675,"OPENINTERESTCHG":-510,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-50,"OPENPRICE":24470,"ZD1_CHG":80,"SETTLEMENTPRICE":24590,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":24640,"LOWESTPRICE":24420},{"OPENINTEREST":80988,"HIGHESTPRICE":24835,"TURNOVER":1364888.7925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24795,"VOLUME":110928,"OPENINTERESTCHG":-4688,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":24540,"ZD1_CHG":100,"SETTLEMENTPRICE":24605,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24695,"LOWESTPRICE":24450},{"OPENINTEREST":75613,"HIGHESTPRICE":24880,"TURNOVER":615339.5925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24840,"VOLUME":49899,"OPENINTERESTCHG":910,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":24580,"ZD1_CHG":90,"SETTLEMENTPRICE":24660,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24750,"LOWESTPRICE":24505},{"OPENINTEREST":15115,"HIGHESTPRICE":24910,"TURNOVER":113514.375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24880,"VOLUME":9200,"OPENINTERESTCHG":496,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-105,"OPENPRICE":24655,"ZD1_CHG":100,"SETTLEMENTPRICE":24675,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24780,"LOWESTPRICE":24545},{"OPENINTEREST":5285,"HIGHESTPRICE":24910,"TURNOVER":16653.4925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24875,"VOLUME":1348,"OPENINTERESTCHG":150,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":24660,"ZD1_CHG":80,"SETTLEMENTPRICE":24705,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24795,"LOWESTPRICE":24555},{"OPENINTEREST":2077,"HIGHESTPRICE":24900,"TURNOVER":3800.6225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24885,"VOLUME":307,"OPENINTERESTCHG":80,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-30,"OPENPRICE":24740,"ZD1_CHG":100,"SETTLEMENTPRICE":24755,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24785,"LOWESTPRICE":24560},{"OPENINTEREST":330,"HIGHESTPRICE":24890,"TURNOVER":604.4925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24865,"VOLUME":49,"OPENINTERESTCHG":14,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-100,"OPENPRICE":24615,"ZD1_CHG":95,"SETTLEMENTPRICE":24670,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24770,"LOWESTPRICE":24550},{"OPENINTEREST":93,"HIGHESTPRICE":24815,"TURNOVER":49.325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24815,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-105,"OPENPRICE":24650,"ZD1_CHG":50,"SETTLEMENTPRICE":24660,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24765,"LOWESTPRICE":24575},{"OPENINTEREST":106,"HIGHESTPRICE":24725,"TURNOVER":86.2875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24725,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-125,"OPENPRICE":24620,"ZD1_CHG":-50,"SETTLEMENTPRICE":24650,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24775,"LOWESTPRICE":24580},{"OPENINTEREST":94,"HIGHESTPRICE":24575,"TURNOVER":12.2875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24575,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-225,"OPENPRICE":24575,"ZD1_CHG":-225,"SETTLEMENTPRICE":24575,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24800,"LOWESTPRICE":24575},{"OPENINTEREST":131,"HIGHESTPRICE":24895,"TURNOVER":470.33,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24845,"VOLUME":38,"OPENINTERESTCHG":7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-35,"OPENPRICE":24655,"ZD1_CHG":60,"SETTLEMENTPRICE":24750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24785,"LOWESTPRICE":24540},{"OPENINTEREST":57,"HIGHESTPRICE":24865,"TURNOVER":148.58,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24865,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-15,"OPENPRICE":24665,"ZD1_CHG":90,"SETTLEMENTPRICE":24760,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24775,"LOWESTPRICE":24655},{"OPENINTEREST":183809,"HIGHESTPRICE":"","TURNOVER":2136164.59,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":173468,"OPENINTERESTCHG":-3539,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3425,"HIGHESTPRICE":16075,"TURNOVER":1359.8375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":170,"OPENINTERESTCHG":-120,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16075,"ZD1_CHG":85,"SETTLEMENTPRICE":15995,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15965},{"OPENINTEREST":71226,"HIGHESTPRICE":16140,"TURNOVER":347628.54,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":43258,"OPENINTERESTCHG":-3860,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16065,"ZD1_CHG":75,"SETTLEMENTPRICE":16070,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16065,"LOWESTPRICE":15995},{"OPENINTEREST":68173,"HIGHESTPRICE":16150,"TURNOVER":140280.765,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":17444,"OPENINTERESTCHG":-886,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16080,"ZD1_CHG":70,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":16015},{"OPENINTEREST":4955,"HIGHESTPRICE":16170,"TURNOVER":17685.8875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16170,"VOLUME":2195,"OPENINTERESTCHG":-152,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16125,"ZD1_CHG":60,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16045},{"OPENINTEREST":263,"HIGHESTPRICE":16155,"TURNOVER":64.445,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16155,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":16105,"ZD1_CHG":75,"SETTLEMENTPRICE":16110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":16070},{"OPENINTEREST":146,"HIGHESTPRICE":16150,"TURNOVER":96.73,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16110,"VOLUME":12,"OPENINTERESTCHG":-5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":16120,"ZD1_CHG":-40,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16150,"LOWESTPRICE":16110},{"OPENINTEREST":200,"HIGHESTPRICE":16235,"TURNOVER":48.6825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":16210,"ZD1_CHG":25,"SETTLEMENTPRICE":16225,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":16210},{"OPENINTEREST":31,"HIGHESTPRICE":16190,"TURNOVER":8.095,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16190,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":16190,"ZD1_CHG":-75,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16265,"LOWESTPRICE":16190},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16250,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":""},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16300,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16300,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16300,"LOWESTPRICE":""},{"OPENINTEREST":52,"HIGHESTPRICE":16310,"TURNOVER":8.155,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16310,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":16310,"ZD1_CHG":-15,"SETTLEMENTPRICE":16310,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16325,"LOWESTPRICE":16310},{"OPENINTEREST":6,"HIGHESTPRICE":16275,"TURNOVER":8.1375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16275,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":16275,"ZD1_CHG":-75,"SETTLEMENTPRICE":16275,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16350,"LOWESTPRICE":16275},{"OPENINTEREST":148536,"HIGHESTPRICE":"","TURNOVER":507189.275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":63096,"OPENINTERESTCHG":-5025,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12504,"HIGHESTPRICE":128250,"TURNOVER":23478.234,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128090,"VOLUME":1866,"OPENINTERESTCHG":-642,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":310,"OPENPRICE":125200,"ZD1_CHG":2580,"SETTLEMENTPRICE":125820,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":125510,"LOWESTPRICE":124950},{"OPENINTEREST":64423,"HIGHESTPRICE":127980,"TURNOVER":745670.293,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127600,"VOLUME":58903,"OPENINTERESTCHG":-6109,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":610,"OPENPRICE":126010,"ZD1_CHG":1620,"SETTLEMENTPRICE":126590,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":125980,"LOWESTPRICE":125050},{"OPENINTEREST":237903,"HIGHESTPRICE":128410,"TURNOVER":5181126.242,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127980,"VOLUME":408029,"OPENINTERESTCHG":-5114,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":530,"OPENPRICE":125950,"ZD1_CHG":1540,"SETTLEMENTPRICE":126970,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":126440,"LOWESTPRICE":125360},{"OPENINTEREST":36373,"HIGHESTPRICE":128720,"TURNOVER":356603.961,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128330,"VOLUME":28010,"OPENINTERESTCHG":1035,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":590,"OPENPRICE":126650,"ZD1_CHG":1610,"SETTLEMENTPRICE":127310,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":126720,"LOWESTPRICE":125750},{"OPENINTEREST":9076,"HIGHESTPRICE":128930,"TURNOVER":79216.398,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128540,"VOLUME":6203,"OPENINTERESTCHG":1369,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":610,"OPENPRICE":126790,"ZD1_CHG":1450,"SETTLEMENTPRICE":127700,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":127090,"LOWESTPRICE":126000},{"OPENINTEREST":10074,"HIGHESTPRICE":129270,"TURNOVER":38039.643,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128840,"VOLUME":2973,"OPENINTERESTCHG":-64,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":610,"OPENPRICE":127160,"ZD1_CHG":1500,"SETTLEMENTPRICE":127950,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":127340,"LOWESTPRICE":126320},{"OPENINTEREST":4702,"HIGHESTPRICE":129650,"TURNOVER":19831.726,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129250,"VOLUME":1548,"OPENINTERESTCHG":52,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":210,"OPENPRICE":127340,"ZD1_CHG":1350,"SETTLEMENTPRICE":128110,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":127900,"LOWESTPRICE":126610},{"OPENINTEREST":890,"HIGHESTPRICE":129730,"TURNOVER":655.55,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129590,"VOLUME":51,"OPENINTERESTCHG":-11,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":0,"OPENPRICE":127950,"ZD1_CHG":1060,"SETTLEMENTPRICE":128530,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":128530,"LOWESTPRICE":127050},{"OPENINTEREST":825,"HIGHESTPRICE":129890,"TURNOVER":799.44,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129890,"VOLUME":62,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-180,"OPENPRICE":128760,"ZD1_CHG":770,"SETTLEMENTPRICE":128940,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":129120,"LOWESTPRICE":127590},{"OPENINTEREST":388,"HIGHESTPRICE":130320,"TURNOVER":671.404,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130130,"VOLUME":52,"OPENINTERESTCHG":-9,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":370,"OPENPRICE":128810,"ZD1_CHG":1390,"SETTLEMENTPRICE":129110,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":128740,"LOWESTPRICE":127960},{"OPENINTEREST":1110,"HIGHESTPRICE":130760,"TURNOVER":3215.464,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130610,"VOLUME":248,"OPENINTERESTCHG":-15,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":300,"OPENPRICE":129170,"ZD1_CHG":1260,"SETTLEMENTPRICE":129650,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129350,"LOWESTPRICE":128430},{"OPENINTEREST":145,"HIGHESTPRICE":131200,"TURNOVER":885.52,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130810,"VOLUME":68,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":670,"OPENPRICE":129440,"ZD1_CHG":1260,"SETTLEMENTPRICE":130220,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":129550,"LOWESTPRICE":128570},{"OPENINTEREST":378413,"HIGHESTPRICE":"","TURNOVER":6450193.875,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":508013,"OPENINTERESTCHG":-9501,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1366,"HIGHESTPRICE":417000,"TURNOVER":3431.174,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417000,"VOLUME":84,"OPENINTERESTCHG":-56,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3530,"OPENPRICE":408300,"ZD1_CHG":5000,"SETTLEMENTPRICE":408470,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":412000,"LOWESTPRICE":402800},{"OPENINTEREST":41613,"HIGHESTPRICE":418350,"TURNOVER":12726807.831,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416230,"VOLUME":311823,"OPENINTERESTCHG":-105,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4030,"OPENPRICE":408000,"ZD1_CHG":4060,"SETTLEMENTPRICE":408140,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":412170,"LOWESTPRICE":401650},{"OPENINTEREST":27828,"HIGHESTPRICE":416940,"TURNOVER":3328494.253,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414840,"VOLUME":81636,"OPENINTERESTCHG":1987,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3750,"OPENPRICE":407000,"ZD1_CHG":3370,"SETTLEMENTPRICE":407720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":411470,"LOWESTPRICE":401220},{"OPENINTEREST":10020,"HIGHESTPRICE":415890,"TURNOVER":673330.525,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413490,"VOLUME":16538,"OPENINTERESTCHG":226,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3970,"OPENPRICE":407000,"ZD1_CHG":2380,"SETTLEMENTPRICE":407140,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":411110,"LOWESTPRICE":400570},{"OPENINTEREST":1655,"HIGHESTPRICE":415200,"TURNOVER":106226.72,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413130,"VOLUME":2610,"OPENINTERESTCHG":163,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2920,"OPENPRICE":407000,"ZD1_CHG":3220,"SETTLEMENTPRICE":406990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":409910,"LOWESTPRICE":400000},{"OPENINTEREST":639,"HIGHESTPRICE":415000,"TURNOVER":24788.801,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412310,"VOLUME":610,"OPENINTERESTCHG":27,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2250,"OPENPRICE":405910,"ZD1_CHG":3690,"SETTLEMENTPRICE":406370,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":408620,"LOWESTPRICE":400380},{"OPENINTEREST":305,"HIGHESTPRICE":414750,"TURNOVER":13464.795,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412460,"VOLUME":332,"OPENINTERESTCHG":7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3570,"OPENPRICE":403100,"ZD1_CHG":3330,"SETTLEMENTPRICE":405560,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":409130,"LOWESTPRICE":400980},{"OPENINTEREST":250,"HIGHESTPRICE":414410,"TURNOVER":8369.387,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412260,"VOLUME":205,"OPENINTERESTCHG":31,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-260,"OPENPRICE":403600,"ZD1_CHG":3740,"SETTLEMENTPRICE":408260,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":408520,"LOWESTPRICE":401370},{"OPENINTEREST":84,"HIGHESTPRICE":413460,"TURNOVER":3365.063,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412260,"VOLUME":83,"OPENINTERESTCHG":-23,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3290,"OPENPRICE":402770,"ZD1_CHG":3550,"SETTLEMENTPRICE":405420,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":408710,"LOWESTPRICE":401660},{"OPENINTEREST":51,"HIGHESTPRICE":413390,"TURNOVER":408.562,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413390,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1180,"OPENPRICE":406630,"ZD1_CHG":6010,"SETTLEMENTPRICE":408560,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":407380,"LOWESTPRICE":401170},{"OPENINTEREST":118,"HIGHESTPRICE":413300,"TURNOVER":1990.194,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412000,"VOLUME":49,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2820,"OPENPRICE":407100,"ZD1_CHG":3020,"SETTLEMENTPRICE":406160,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":408980,"LOWESTPRICE":400640},{"OPENINTEREST":41,"HIGHESTPRICE":413210,"TURNOVER":809.962,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413210,"VOLUME":20,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3480,"OPENPRICE":404000,"ZD1_CHG":4750,"SETTLEMENTPRICE":404980,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":408460,"LOWESTPRICE":401270},{"OPENINTEREST":83970,"HIGHESTPRICE":"","TURNOVER":16891487.267,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":414000,"OPENINTERESTCHG":2264,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3345,"HIGHESTPRICE":2691,"TURNOVER":880.53,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2688,"VOLUME":165,"OPENINTERESTCHG":-75,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2664,"ZD1_CHG":20,"SETTLEMENTPRICE":2668,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":2668,"LOWESTPRICE":2660},{"OPENINTEREST":9755,"HIGHESTPRICE":2716,"TURNOVER":16146.51,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2703,"VOLUME":2988,"OPENINTERESTCHG":-231,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2695,"ZD1_CHG":4,"SETTLEMENTPRICE":2701,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2699,"LOWESTPRICE":2687},{"OPENINTEREST":349433,"HIGHESTPRICE":2728,"TURNOVER":1016828.374,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2720,"VOLUME":187356,"OPENINTERESTCHG":3177,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2704,"ZD1_CHG":11,"SETTLEMENTPRICE":2713,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2709,"LOWESTPRICE":2698},{"OPENINTEREST":78802,"HIGHESTPRICE":2749,"TURNOVER":72924.806,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2739,"VOLUME":13340,"OPENINTERESTCHG":264,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2744,"ZD1_CHG":11,"SETTLEMENTPRICE":2733,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2728,"LOWESTPRICE":2718},{"OPENINTEREST":33992,"HIGHESTPRICE":2777,"TURNOVER":27683.242,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2769,"VOLUME":5011,"OPENINTERESTCHG":1312,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2758,"ZD1_CHG":14,"SETTLEMENTPRICE":2762,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2755,"LOWESTPRICE":2744},{"OPENINTEREST":2384,"HIGHESTPRICE":2800,"TURNOVER":765.026,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2799,"VOLUME":137,"OPENINTERESTCHG":48,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2783,"ZD1_CHG":18,"SETTLEMENTPRICE":2792,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2781,"LOWESTPRICE":2780},{"OPENINTEREST":31280,"HIGHESTPRICE":2828,"TURNOVER":35936.538,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2822,"VOLUME":6386,"OPENINTERESTCHG":2168,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2804,"ZD1_CHG":18,"SETTLEMENTPRICE":2813,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2804,"LOWESTPRICE":2795},{"OPENINTEREST":332,"HIGHESTPRICE":2833,"TURNOVER":50.96,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2833,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2825,"ZD1_CHG":6,"SETTLEMENTPRICE":2831,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2827,"LOWESTPRICE":2825},{"OPENINTEREST":613,"HIGHESTPRICE":2860,"TURNOVER":353.078,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2860,"VOLUME":62,"OPENINTERESTCHG":-21,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2843,"ZD1_CHG":11,"SETTLEMENTPRICE":2847,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2849,"LOWESTPRICE":2834},{"OPENINTEREST":112,"HIGHESTPRICE":2878,"TURNOVER":200.7,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2874,"VOLUME":35,"OPENINTERESTCHG":-13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2860,"ZD1_CHG":16,"SETTLEMENTPRICE":2867,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2858,"LOWESTPRICE":2856},{"OPENINTEREST":766,"HIGHESTPRICE":2893,"TURNOVER":485.158,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2888,"VOLUME":84,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2883,"ZD1_CHG":12,"SETTLEMENTPRICE":2887,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2876,"LOWESTPRICE":2870},{"OPENINTEREST":56,"HIGHESTPRICE":2902,"TURNOVER":69.498,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2902,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2890,"ZD1_CHG":13,"SETTLEMENTPRICE":2895,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2889,"LOWESTPRICE":2886},{"OPENINTEREST":510870,"HIGHESTPRICE":"","TURNOVER":1172324.42,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":215585,"OPENINTERESTCHG":6636,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":582,"HIGHESTPRICE":22950,"TURNOVER":618.795,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22910,"VOLUME":27,"OPENINTERESTCHG":-24,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-185,"OPENPRICE":22950,"ZD1_CHG":-190,"SETTLEMENTPRICE":22915,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":23100,"LOWESTPRICE":22905},{"OPENINTEREST":5499,"HIGHESTPRICE":23085,"TURNOVER":31360.065,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22945,"VOLUME":1368,"OPENINTERESTCHG":-51,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-135,"OPENPRICE":23085,"ZD1_CHG":-110,"SETTLEMENTPRICE":22920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23055,"LOWESTPRICE":22795},{"OPENINTEREST":19017,"HIGHESTPRICE":23050,"TURNOVER":161684.685,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22970,"VOLUME":7058,"OPENINTERESTCHG":-97,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-135,"OPENPRICE":23050,"ZD1_CHG":-70,"SETTLEMENTPRICE":22905,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23040,"LOWESTPRICE":22775},{"OPENINTEREST":1175,"HIGHESTPRICE":22985,"TURNOVER":3472.565,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22955,"VOLUME":152,"OPENINTERESTCHG":48,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-165,"OPENPRICE":22935,"ZD1_CHG":-55,"SETTLEMENTPRICE":22845,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23010,"LOWESTPRICE":22790},{"OPENINTEREST":244,"HIGHESTPRICE":22945,"TURNOVER":342.08,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22945,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-170,"OPENPRICE":22815,"ZD1_CHG":-30,"SETTLEMENTPRICE":22805,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22975,"LOWESTPRICE":22750},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-90,"OPENPRICE":"","ZD1_CHG":-90,"SETTLEMENTPRICE":22920,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23010,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":22990,"TURNOVER":45.75,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22760,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-190,"OPENPRICE":22990,"ZD1_CHG":-305,"SETTLEMENTPRICE":22875,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23065,"LOWESTPRICE":22760},{"OPENINTEREST":0,"HIGHESTPRICE":22790,"TURNOVER":22.79,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22790,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":22790,"ZD1_CHG":55,"SETTLEMENTPRICE":22790,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22735,"LOWESTPRICE":22790},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22645,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":"","ZD1_CHG":25,"SETTLEMENTPRICE":22645,"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":0,"HIGHESTPRICE":22635,"TURNOVER":22.635,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22635,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-60,"OPENPRICE":22635,"ZD1_CHG":-60,"SETTLEMENTPRICE":22635,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22695,"LOWESTPRICE":22635},{"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":26521,"HIGHESTPRICE":"","TURNOVER":197569.365,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8624,"OPENINTERESTCHG":-122,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":48,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":900.8,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":900.8,"LOWESTPRICE":""},{"OPENINTEREST":123492,"HIGHESTPRICE":899.22,"TURNOVER":21724022.438,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":898.86,"VOLUME":243897,"OPENINTERESTCHG":-4944,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-14.88,"OPENPRICE":892.5,"ZD1_CHG":-6.72,"SETTLEMENTPRICE":890.7,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":905.58,"LOWESTPRICE":882},{"OPENINTEREST":632,"HIGHESTPRICE":900.36,"TURNOVER":82636.872,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900.36,"VOLUME":926,"OPENINTERESTCHG":-17,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.18,"OPENPRICE":896.46,"ZD1_CHG":-5.22,"SETTLEMENTPRICE":892.4,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":905.58,"LOWESTPRICE":883.32},{"OPENINTEREST":94819,"HIGHESTPRICE":901.56,"TURNOVER":5544948.964,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":901.44,"VOLUME":62101,"OPENINTERESTCHG":1882,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-14.38,"OPENPRICE":895,"ZD1_CHG":-5.82,"SETTLEMENTPRICE":892.88,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":907.26,"LOWESTPRICE":884.3},{"OPENINTEREST":44662,"HIGHESTPRICE":903.56,"TURNOVER":1949629.638,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":903.38,"VOLUME":21800,"OPENINTERESTCHG":2608,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-14.64,"OPENPRICE":896.2,"ZD1_CHG":-5.58,"SETTLEMENTPRICE":894.32,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":908.96,"LOWESTPRICE":886.9},{"OPENINTEREST":6976,"HIGHESTPRICE":905.74,"TURNOVER":237711.982,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":905.74,"VOLUME":2642,"OPENINTERESTCHG":728,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.62,"OPENPRICE":901.96,"ZD1_CHG":-5.62,"SETTLEMENTPRICE":899.74,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":911.36,"LOWESTPRICE":889.32},{"OPENINTEREST":3634,"HIGHESTPRICE":907.38,"TURNOVER":62776.368,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":907.38,"VOLUME":697,"OPENINTERESTCHG":-147,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.52,"OPENPRICE":900.96,"ZD1_CHG":-6.8,"SETTLEMENTPRICE":900.66,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":914.18,"LOWESTPRICE":891.36},{"OPENINTEREST":1243,"HIGHESTPRICE":909.12,"TURNOVER":70968.25,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.98,"VOLUME":786,"OPENINTERESTCHG":135,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.44,"OPENPRICE":905.08,"ZD1_CHG":-5.36,"SETTLEMENTPRICE":902.9,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":914.34,"LOWESTPRICE":893},{"OPENINTEREST":275506,"HIGHESTPRICE":"","TURNOVER":29672694.512,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":332849,"OPENINTERESTCHG":245,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2978,"HIGHESTPRICE":14380,"TURNOVER":982.56,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14350,"VOLUME":46,"OPENINTERESTCHG":-6,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-502,"OPENPRICE":14380,"ZD1_CHG":-392,"SETTLEMENTPRICE":14240,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14742,"LOWESTPRICE":14069},{"OPENINTEREST":197820,"HIGHESTPRICE":14470,"TURNOVER":14018751.006,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14403,"VOLUME":656545,"OPENINTERESTCHG":-3544,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-602,"OPENPRICE":14410,"ZD1_CHG":-433,"SETTLEMENTPRICE":14234,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14836,"LOWESTPRICE":14001},{"OPENINTEREST":20753,"HIGHESTPRICE":14483,"TURNOVER":961245.99,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14414,"VOLUME":44976,"OPENINTERESTCHG":-207,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-598,"OPENPRICE":14432,"ZD1_CHG":-432,"SETTLEMENTPRICE":14248,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14846,"LOWESTPRICE":14020},{"OPENINTEREST":166793,"HIGHESTPRICE":14495,"TURNOVER":10315541.037,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14436,"VOLUME":482038,"OPENINTERESTCHG":2226,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-599,"OPENPRICE":14450,"ZD1_CHG":-429,"SETTLEMENTPRICE":14266,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14865,"LOWESTPRICE":14032},{"OPENINTEREST":8793,"HIGHESTPRICE":14512,"TURNOVER":159176.694,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14445,"VOLUME":7425,"OPENINTERESTCHG":259,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-596,"OPENPRICE":14448,"ZD1_CHG":-442,"SETTLEMENTPRICE":14291,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14887,"LOWESTPRICE":14057},{"OPENINTEREST":72413,"HIGHESTPRICE":14533,"TURNOVER":1145567.1615,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14470,"VOLUME":53399,"OPENINTERESTCHG":1278,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-590,"OPENPRICE":14422,"ZD1_CHG":-421,"SETTLEMENTPRICE":14301,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14891,"LOWESTPRICE":14073},{"OPENINTEREST":5911,"HIGHESTPRICE":14545,"TURNOVER":88737.969,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14481,"VOLUME":4126,"OPENINTERESTCHG":99,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-557,"OPENPRICE":14539,"ZD1_CHG":-414,"SETTLEMENTPRICE":14338,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14895,"LOWESTPRICE":14084},{"OPENINTEREST":7872,"HIGHESTPRICE":14558,"TURNOVER":183336.975,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14497,"VOLUME":8521,"OPENINTERESTCHG":-43,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-556,"OPENPRICE":14526,"ZD1_CHG":-402,"SETTLEMENTPRICE":14343,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14899,"LOWESTPRICE":14100},{"OPENINTEREST":1798,"HIGHESTPRICE":14583,"TURNOVER":34151.505,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14518,"VOLUME":1584,"OPENINTERESTCHG":87,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-561,"OPENPRICE":14504,"ZD1_CHG":-416,"SETTLEMENTPRICE":14373,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14934,"LOWESTPRICE":14112},{"OPENINTEREST":3203,"HIGHESTPRICE":14586,"TURNOVER":26464.392,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":1227,"OPENINTERESTCHG":61,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-518,"OPENPRICE":14479,"ZD1_CHG":-356,"SETTLEMENTPRICE":14378,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14896,"LOWESTPRICE":14134},{"OPENINTEREST":1729,"HIGHESTPRICE":14604,"TURNOVER":27163.686,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14561,"VOLUME":1258,"OPENINTERESTCHG":78,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-536,"OPENPRICE":14520,"ZD1_CHG":-370,"SETTLEMENTPRICE":14395,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14931,"LOWESTPRICE":14150},{"OPENINTEREST":1761,"HIGHESTPRICE":14614,"TURNOVER":31453.446,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14566,"VOLUME":1454,"OPENINTERESTCHG":218,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-535,"OPENPRICE":14560,"ZD1_CHG":-390,"SETTLEMENTPRICE":14421,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14956,"LOWESTPRICE":14166},{"OPENINTEREST":491824,"HIGHESTPRICE":"","TURNOVER":26992572.4215,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1262599,"OPENINTERESTCHG":506,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10050,"HIGHESTPRICE":3153,"TURNOVER":471.63,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3145,"VOLUME":150,"OPENINTERESTCHG":-30,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3125,"ZD1_CHG":-11,"SETTLEMENTPRICE":3144,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3156,"LOWESTPRICE":3125},{"OPENINTEREST":2095,"HIGHESTPRICE":3059,"TURNOVER":525.574,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3059,"VOLUME":172,"OPENINTERESTCHG":-44,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3057,"ZD1_CHG":0,"SETTLEMENTPRICE":3055,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3059,"LOWESTPRICE":3049},{"OPENINTEREST":239181,"HIGHESTPRICE":3088,"TURNOVER":68837.116,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3081,"VOLUME":22356,"OPENINTERESTCHG":-1555,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3088,"ZD1_CHG":9,"SETTLEMENTPRICE":3079,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3072,"LOWESTPRICE":3071},{"OPENINTEREST":2032963,"HIGHESTPRICE":3099,"TURNOVER":1556544.933,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3091,"VOLUME":503787,"OPENINTERESTCHG":-9654,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3095,"ZD1_CHG":3,"SETTLEMENTPRICE":3089,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3088,"LOWESTPRICE":3081},{"OPENINTEREST":222168,"HIGHESTPRICE":3103,"TURNOVER":42923.492,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3094,"VOLUME":13867,"OPENINTERESTCHG":2630,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3096,"ZD1_CHG":1,"SETTLEMENTPRICE":3095,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3093,"LOWESTPRICE":3088},{"OPENINTEREST":2725,"HIGHESTPRICE":3128,"TURNOVER":134.243,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":43,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":16,"OPENPRICE":3127,"ZD1_CHG":18,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3115},{"OPENINTEREST":211517,"HIGHESTPRICE":3137,"TURNOVER":67486.34,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3127,"VOLUME":21589,"OPENINTERESTCHG":2625,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3137,"ZD1_CHG":1,"SETTLEMENTPRICE":3125,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3126,"LOWESTPRICE":3118},{"OPENINTEREST":399,"HIGHESTPRICE":3143,"TURNOVER":12.542,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3143,"ZD1_CHG":5,"SETTLEMENTPRICE":3135,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3126,"LOWESTPRICE":3131},{"OPENINTEREST":2359,"HIGHESTPRICE":3151,"TURNOVER":1119.448,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3143,"VOLUME":356,"OPENINTERESTCHG":136,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3151,"ZD1_CHG":9,"SETTLEMENTPRICE":3144,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3134,"LOWESTPRICE":3137},{"OPENINTEREST":1890,"HIGHESTPRICE":3157,"TURNOVER":62.969,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":20,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":13,"OPENPRICE":3157,"ZD1_CHG":12,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3135,"LOWESTPRICE":3144},{"OPENINTEREST":30309,"HIGHESTPRICE":3142,"TURNOVER":5031.491,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3138,"VOLUME":1605,"OPENINTERESTCHG":-23,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3138,"ZD1_CHG":3,"SETTLEMENTPRICE":3134,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3135,"LOWESTPRICE":3128},{"OPENINTEREST":93,"HIGHESTPRICE":3144,"TURNOVER":34.544,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3141,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3141,"ZD1_CHG":4,"SETTLEMENTPRICE":3140,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3136},{"OPENINTEREST":2755749,"HIGHESTPRICE":"","TURNOVER":1743184.322,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":563960,"OPENINTERESTCHG":-5918,"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":49,"HIGHESTPRICE":3353,"TURNOVER":93.656,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3338,"VOLUME":28,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-11,"OPENPRICE":3352,"ZD1_CHG":-17,"SETTLEMENTPRICE":3344,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3355,"LOWESTPRICE":3334},{"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":3,"HIGHESTPRICE":3329,"TURNOVER":9.987,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3329,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-11,"OPENPRICE":3329,"ZD1_CHG":-11,"SETTLEMENTPRICE":3329,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3340,"LOWESTPRICE":3329},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3346,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3346,"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":3422,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-16,"OPENPRICE":"","ZD1_CHG":-16,"SETTLEMENTPRICE":3422,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3438,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3376,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-12,"OPENPRICE":"","ZD1_CHG":-12,"SETTLEMENTPRICE":3376,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3382,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3382,"LOWESTPRICE":""},{"OPENINTEREST":74,"HIGHESTPRICE":"","TURNOVER":103.643,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":31,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5970,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3270,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3270,"LOWESTPRICE":""},{"OPENINTEREST":1030,"HIGHESTPRICE":3278,"TURNOVER":85.223,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3278,"VOLUME":26,"OPENINTERESTCHG":-20,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3277,"ZD1_CHG":2,"SETTLEMENTPRICE":3277,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3276,"LOWESTPRICE":3277},{"OPENINTEREST":198012,"HIGHESTPRICE":3288,"TURNOVER":37980.078,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3281,"VOLUME":11576,"OPENINTERESTCHG":-3838,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3285,"ZD1_CHG":7,"SETTLEMENTPRICE":3280,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3274,"LOWESTPRICE":3272},{"OPENINTEREST":1637644,"HIGHESTPRICE":3304,"TURNOVER":826446.232,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":250623,"OPENINTERESTCHG":-16747,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3300,"ZD1_CHG":4,"SETTLEMENTPRICE":3297,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3294,"LOWESTPRICE":3290},{"OPENINTEREST":289308,"HIGHESTPRICE":3308,"TURNOVER":117709.806,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3303,"VOLUME":35656,"OPENINTERESTCHG":1701,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3306,"ZD1_CHG":6,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3297,"LOWESTPRICE":3294},{"OPENINTEREST":699,"HIGHESTPRICE":3321,"TURNOVER":9.944,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3321,"ZD1_CHG":5,"SETTLEMENTPRICE":3314,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":3310},{"OPENINTEREST":104929,"HIGHESTPRICE":3331,"TURNOVER":32691.559,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":9838,"OPENINTERESTCHG":985,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3326,"ZD1_CHG":-1,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3323,"LOWESTPRICE":3316},{"OPENINTEREST":77,"HIGHESTPRICE":3335,"TURNOVER":66.664,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3334,"VOLUME":20,"OPENINTERESTCHG":15,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3331,"ZD1_CHG":26,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":3331},{"OPENINTEREST":72,"HIGHESTPRICE":3341,"TURNOVER":6.678,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3341,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3337,"ZD1_CHG":-2,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3343,"LOWESTPRICE":3337},{"OPENINTEREST":75,"HIGHESTPRICE":3345,"TURNOVER":3.345,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3345,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3345,"ZD1_CHG":7,"SETTLEMENTPRICE":3345,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":3345},{"OPENINTEREST":2219,"HIGHESTPRICE":3350,"TURNOVER":350.878,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":105,"OPENINTERESTCHG":10,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3347,"ZD1_CHG":3,"SETTLEMENTPRICE":3341,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":3337},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":"","ZD1_CHG":11,"SETTLEMENTPRICE":3342,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":""},{"OPENINTEREST":2240043,"HIGHESTPRICE":"","TURNOVER":1015350.407,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":307850,"OPENINTERESTCHG":-17894,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7800,"HIGHESTPRICE":14300,"TURNOVER":2574,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14300,"VOLUME":360,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-260,"OPENPRICE":14300,"ZD1_CHG":-260,"SETTLEMENTPRICE":14300,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14560,"LOWESTPRICE":14300},{"OPENINTEREST":86040,"HIGHESTPRICE":14525,"TURNOVER":1463295.6725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14390,"VOLUME":203316,"OPENINTERESTCHG":6007,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-195,"OPENPRICE":14450,"ZD1_CHG":-195,"SETTLEMENTPRICE":14390,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14585,"LOWESTPRICE":14235},{"OPENINTEREST":78596,"HIGHESTPRICE":14465,"TURNOVER":820733.135,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":114460,"OPENINTERESTCHG":10487,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-185,"OPENPRICE":14440,"ZD1_CHG":-145,"SETTLEMENTPRICE":14340,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14195},{"OPENINTEREST":16029,"HIGHESTPRICE":14440,"TURNOVER":160050.17,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14345,"VOLUME":22362,"OPENINTERESTCHG":3629,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-185,"OPENPRICE":14440,"ZD1_CHG":-150,"SETTLEMENTPRICE":14310,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14495,"LOWESTPRICE":14160},{"OPENINTEREST":1850,"HIGHESTPRICE":14410,"TURNOVER":16633.0925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14325,"VOLUME":2327,"OPENINTERESTCHG":371,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-180,"OPENPRICE":14375,"ZD1_CHG":-150,"SETTLEMENTPRICE":14295,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14475,"LOWESTPRICE":14145},{"OPENINTEREST":446,"HIGHESTPRICE":14430,"TURNOVER":1492.775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14315,"VOLUME":209,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-195,"OPENPRICE":14395,"ZD1_CHG":-160,"SETTLEMENTPRICE":14280,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14475,"LOWESTPRICE":14150},{"OPENINTEREST":1577,"HIGHESTPRICE":14450,"TURNOVER":4564.0625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14315,"VOLUME":637,"OPENINTERESTCHG":82,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-155,"OPENPRICE":14400,"ZD1_CHG":-165,"SETTLEMENTPRICE":14325,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14480,"LOWESTPRICE":14160},{"OPENINTEREST":127,"HIGHESTPRICE":14430,"TURNOVER":342.99,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14335,"VOLUME":48,"OPENINTERESTCHG":24,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-220,"OPENPRICE":14430,"ZD1_CHG":-175,"SETTLEMENTPRICE":14290,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14510,"LOWESTPRICE":14210},{"OPENINTEREST":124,"HIGHESTPRICE":14465,"TURNOVER":122.1775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14250,"VOLUME":17,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-130,"OPENPRICE":14465,"ZD1_CHG":-250,"SETTLEMENTPRICE":14370,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14500,"LOWESTPRICE":14225},{"OPENINTEREST":53,"HIGHESTPRICE":14445,"TURNOVER":158.1775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14370,"VOLUME":22,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-155,"OPENPRICE":14430,"ZD1_CHG":-160,"SETTLEMENTPRICE":14375,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":14290},{"OPENINTEREST":244,"HIGHESTPRICE":14485,"TURNOVER":352.3375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":49,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-155,"OPENPRICE":14485,"ZD1_CHG":-180,"SETTLEMENTPRICE":14380,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14225},{"OPENINTEREST":20,"HIGHESTPRICE":14495,"TURNOVER":144.235,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14435,"VOLUME":20,"OPENINTERESTCHG":-7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-130,"OPENPRICE":14470,"ZD1_CHG":-115,"SETTLEMENTPRICE":14420,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14550,"LOWESTPRICE":14295},{"OPENINTEREST":192906,"HIGHESTPRICE":"","TURNOVER":2470462.825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":343827,"OPENINTERESTCHG":20595,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":38465,"HIGHESTPRICE":493.7,"TURNOVER":7076322.41,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":473.6,"VOLUME":147207,"OPENINTERESTCHG":-3329,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.1,"OPENPRICE":472.3,"ZD1_CHG":18,"SETTLEMENTPRICE":480.7,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":455.6,"LOWESTPRICE":467.2},{"OPENINTEREST":40057,"HIGHESTPRICE":497.3,"TURNOVER":4447224.97,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":478.2,"VOLUME":91848,"OPENINTERESTCHG":-501,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":24.6,"OPENPRICE":478.8,"ZD1_CHG":18.7,"SETTLEMENTPRICE":484.1,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":459.5,"LOWESTPRICE":472.1},{"OPENINTEREST":17868,"HIGHESTPRICE":499.7,"TURNOVER":895531.54,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":482,"VOLUME":18372,"OPENINTERESTCHG":-833,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":23.9,"OPENPRICE":477.4,"ZD1_CHG":18.5,"SETTLEMENTPRICE":487.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":463.5,"LOWESTPRICE":476.5},{"OPENINTEREST":4391,"HIGHESTPRICE":501.8,"TURNOVER":189103.09,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":484.3,"VOLUME":3850,"OPENINTERESTCHG":-265,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.7,"OPENPRICE":482.1,"ZD1_CHG":18.9,"SETTLEMENTPRICE":491.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":465.4,"LOWESTPRICE":480.2},{"OPENINTEREST":7762,"HIGHESTPRICE":504,"TURNOVER":277887.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":487.5,"VOLUME":5633,"OPENINTERESTCHG":-483,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":24.2,"OPENPRICE":481.4,"ZD1_CHG":18.4,"SETTLEMENTPRICE":493.3,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":469.1,"LOWESTPRICE":481.4},{"OPENINTEREST":626,"HIGHESTPRICE":504,"TURNOVER":16234.02,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.3,"VOLUME":328,"OPENINTERESTCHG":24,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.8,"OPENPRICE":487.1,"ZD1_CHG":13.2,"SETTLEMENTPRICE":494.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":475.1,"LOWESTPRICE":486.3},{"OPENINTEREST":288,"HIGHESTPRICE":507.4,"TURNOVER":4114.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":490.3,"VOLUME":83,"OPENINTERESTCHG":9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21.6,"OPENPRICE":489,"ZD1_CHG":16.2,"SETTLEMENTPRICE":495.7,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":474.1,"LOWESTPRICE":487.5},{"OPENINTEREST":216,"HIGHESTPRICE":506.2,"TURNOVER":5324.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":491.7,"VOLUME":107,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21.2,"OPENPRICE":488.7,"ZD1_CHG":15.3,"SETTLEMENTPRICE":497.6,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":476.4,"LOWESTPRICE":488.7},{"OPENINTEREST":20,"HIGHESTPRICE":500.1,"TURNOVER":148.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":491.1,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.4,"OPENPRICE":497.3,"ZD1_CHG":17.4,"SETTLEMENTPRICE":496.1,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":473.7,"LOWESTPRICE":491.1},{"OPENINTEREST":17,"HIGHESTPRICE":504.2,"TURNOVER":149.76,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":491.7,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21,"OPENPRICE":501.7,"ZD1_CHG":13.5,"SETTLEMENTPRICE":499.2,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":478.2,"LOWESTPRICE":491.7},{"OPENINTEREST":82,"HIGHESTPRICE":502,"TURNOVER":347.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":490,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.6,"OPENPRICE":493,"ZD1_CHG":12,"SETTLEMENTPRICE":496.6,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":478,"LOWESTPRICE":490},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":486.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.1,"OPENPRICE":"","ZD1_CHG":10.1,"SETTLEMENTPRICE":486.5,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":476.4,"LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":505.1,"TURNOVER":250.63,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":501.4,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":30.2,"OPENPRICE":505.1,"ZD1_CHG":30.4,"SETTLEMENTPRICE":501.2,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":471,"LOWESTPRICE":497},{"OPENINTEREST":129,"HIGHESTPRICE":497.7,"TURNOVER":493.67,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495.4,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.4,"OPENPRICE":493,"ZD1_CHG":18.2,"SETTLEMENTPRICE":493.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":477.2,"LOWESTPRICE":483.5},{"OPENINTEREST":39,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":485.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.9,"OPENPRICE":"","ZD1_CHG":9.9,"SETTLEMENTPRICE":485.7,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":475.8,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":500,"TURNOVER":248.57,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":493,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.9,"OPENPRICE":499.7,"ZD1_CHG":10.8,"SETTLEMENTPRICE":497.1,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":482.2,"LOWESTPRICE":493},{"OPENINTEREST":67,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":486.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.5,"OPENPRICE":"","ZD1_CHG":7.5,"SETTLEMENTPRICE":486.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":479.1,"LOWESTPRICE":""},{"OPENINTEREST":51,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":482.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.5,"OPENPRICE":"","ZD1_CHG":1.5,"SETTLEMENTPRICE":482.4,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":480.9,"LOWESTPRICE":""},{"OPENINTEREST":94,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":490.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.1,"OPENPRICE":"","ZD1_CHG":3.1,"SETTLEMENTPRICE":490.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":487,"LOWESTPRICE":""},{"OPENINTEREST":66,"HIGHESTPRICE":488.7,"TURNOVER":48.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.7,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.6,"OPENPRICE":488.7,"ZD1_CHG":8.6,"SETTLEMENTPRICE":488.7,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":480.1,"LOWESTPRICE":488.7},{"OPENINTEREST":110306,"HIGHESTPRICE":"","TURNOVER":12913430.63,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":267462,"OPENINTERESTCHG":-5380,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8622,"HIGHESTPRICE":4290,"TURNOVER":144576.936,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4164,"VOLUME":34298,"OPENINTERESTCHG":-3645,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":228,"OPENPRICE":4160,"ZD1_CHG":177,"SETTLEMENTPRICE":4215,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3987,"LOWESTPRICE":4133},{"OPENINTEREST":61867,"HIGHESTPRICE":4168,"TURNOVER":640617.08,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4053,"VOLUME":156152,"OPENINTERESTCHG":4262,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":195,"OPENPRICE":4053,"ZD1_CHG":146,"SETTLEMENTPRICE":4102,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3907,"LOWESTPRICE":4028},{"OPENINTEREST":19276,"HIGHESTPRICE":4060,"TURNOVER":101802.05,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3958,"VOLUME":25488,"OPENINTERESTCHG":433,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":177,"OPENPRICE":3923,"ZD1_CHG":141,"SETTLEMENTPRICE":3994,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3817,"LOWESTPRICE":3923},{"OPENINTEREST":2033,"HIGHESTPRICE":3959,"TURNOVER":15193.062,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3865,"VOLUME":3906,"OPENINTERESTCHG":278,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":126,"OPENPRICE":3837,"ZD1_CHG":102,"SETTLEMENTPRICE":3889,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3763,"LOWESTPRICE":3837},{"OPENINTEREST":406,"HIGHESTPRICE":3891,"TURNOVER":1678.091,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3817,"VOLUME":436,"OPENINTERESTCHG":102,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":113,"OPENPRICE":3784,"ZD1_CHG":82,"SETTLEMENTPRICE":3848,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3735,"LOWESTPRICE":3784},{"OPENINTEREST":331,"HIGHESTPRICE":3851,"TURNOVER":232.737,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3789,"VOLUME":61,"OPENINTERESTCHG":-4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":100,"OPENPRICE":3812,"ZD1_CHG":74,"SETTLEMENTPRICE":3815,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3715,"LOWESTPRICE":3760},{"OPENINTEREST":66,"HIGHESTPRICE":3820,"TURNOVER":109.957,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3754,"VOLUME":29,"OPENINTERESTCHG":21,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":89,"OPENPRICE":3776,"ZD1_CHG":52,"SETTLEMENTPRICE":3791,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3702,"LOWESTPRICE":3754},{"OPENINTEREST":84,"HIGHESTPRICE":3800,"TURNOVER":18.884,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3800,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":80,"OPENPRICE":3750,"ZD1_CHG":104,"SETTLEMENTPRICE":3776,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3696,"LOWESTPRICE":3750},{"OPENINTEREST":19,"HIGHESTPRICE":3803,"TURNOVER":7.599,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3803,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":133,"OPENPRICE":3796,"ZD1_CHG":137,"SETTLEMENTPRICE":3799,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3666,"LOWESTPRICE":3796},{"OPENINTEREST":71,"HIGHESTPRICE":3772,"TURNOVER":41.018,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3704,"VOLUME":11,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":60,"OPENPRICE":3761,"ZD1_CHG":36,"SETTLEMENTPRICE":3728,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3668,"LOWESTPRICE":3700},{"OPENINTEREST":19,"HIGHESTPRICE":3762,"TURNOVER":11.196,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3717,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":89,"OPENPRICE":3762,"ZD1_CHG":74,"SETTLEMENTPRICE":3732,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3643,"LOWESTPRICE":3717},{"OPENINTEREST":5,"HIGHESTPRICE":3731,"TURNOVER":25.896,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3665,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":84,"OPENPRICE":3731,"ZD1_CHG":50,"SETTLEMENTPRICE":3699,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3615,"LOWESTPRICE":3665},{"OPENINTEREST":92799,"HIGHESTPRICE":"","TURNOVER":904314.506,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":220398,"OPENINTERESTCHG":1453,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6301,"HIGHESTPRICE":3248,"TURNOVER":52778.064,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3155,"VOLUME":16566,"OPENINTERESTCHG":-1749,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":113,"OPENPRICE":3188,"ZD1_CHG":83,"SETTLEMENTPRICE":3185,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3072,"LOWESTPRICE":3121},{"OPENINTEREST":222450,"HIGHESTPRICE":3237,"TURNOVER":2978803.316,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3149,"VOLUME":937230,"OPENINTERESTCHG":-6593,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":146,"OPENPRICE":3150,"ZD1_CHG":117,"SETTLEMENTPRICE":3178,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3032,"LOWESTPRICE":3128},{"OPENINTEREST":68325,"HIGHESTPRICE":3200,"TURNOVER":143279.403,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":45618,"OPENINTERESTCHG":1579,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":146,"OPENPRICE":3112,"ZD1_CHG":121,"SETTLEMENTPRICE":3140,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2994,"LOWESTPRICE":3094},{"OPENINTEREST":72766,"HIGHESTPRICE":3170,"TURNOVER":272248.951,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3072,"VOLUME":87618,"OPENINTERESTCHG":-792,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":130,"OPENPRICE":3084,"ZD1_CHG":95,"SETTLEMENTPRICE":3107,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2977,"LOWESTPRICE":3062},{"OPENINTEREST":5309,"HIGHESTPRICE":3147,"TURNOVER":14224.023,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3050,"VOLUME":4619,"OPENINTERESTCHG":274,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":103,"OPENPRICE":3036,"ZD1_CHG":74,"SETTLEMENTPRICE":3079,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2976,"LOWESTPRICE":3036},{"OPENINTEREST":31914,"HIGHESTPRICE":3129,"TURNOVER":116311.896,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3025,"VOLUME":37949,"OPENINTERESTCHG":-2982,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":116,"OPENPRICE":3037,"ZD1_CHG":77,"SETTLEMENTPRICE":3064,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2948,"LOWESTPRICE":3017},{"OPENINTEREST":1337,"HIGHESTPRICE":3100,"TURNOVER":1563.707,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3002,"VOLUME":513,"OPENINTERESTCHG":-80,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":98,"OPENPRICE":3010,"ZD1_CHG":52,"SETTLEMENTPRICE":3048,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2950,"LOWESTPRICE":2999},{"OPENINTEREST":1934,"HIGHESTPRICE":3087,"TURNOVER":4133.939,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2993,"VOLUME":1365,"OPENINTERESTCHG":-10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":98,"OPENPRICE":2995,"ZD1_CHG":63,"SETTLEMENTPRICE":3028,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2930,"LOWESTPRICE":2986},{"OPENINTEREST":371,"HIGHESTPRICE":3070,"TURNOVER":519.405,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2985,"VOLUME":172,"OPENINTERESTCHG":-19,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":99,"OPENPRICE":2968,"ZD1_CHG":65,"SETTLEMENTPRICE":3019,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2920,"LOWESTPRICE":2968},{"OPENINTEREST":2280,"HIGHESTPRICE":3060,"TURNOVER":5952.205,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2970,"VOLUME":1980,"OPENINTERESTCHG":-137,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":94,"OPENPRICE":2968,"ZD1_CHG":58,"SETTLEMENTPRICE":3006,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2912,"LOWESTPRICE":2960},{"OPENINTEREST":791,"HIGHESTPRICE":3048,"TURNOVER":1487.11,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2954,"VOLUME":496,"OPENINTERESTCHG":-76,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":92,"OPENPRICE":2972,"ZD1_CHG":48,"SETTLEMENTPRICE":2998,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2906,"LOWESTPRICE":2952},{"OPENINTEREST":215,"HIGHESTPRICE":3029,"TURNOVER":724.097,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2955,"VOLUME":243,"OPENINTERESTCHG":11,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":83,"OPENPRICE":2950,"ZD1_CHG":59,"SETTLEMENTPRICE":2979,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2896,"LOWESTPRICE":2940},{"OPENINTEREST":413993,"HIGHESTPRICE":"","TURNOVER":3592026.116,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1134369,"OPENINTERESTCHG":-10574,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1201,"HIGHESTPRICE":4700,"TURNOVER":46.685,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4385,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":40,"OPENPRICE":4700,"ZD1_CHG":-243,"SETTLEMENTPRICE":4668,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4628,"LOWESTPRICE":4385},{"OPENINTEREST":21635,"HIGHESTPRICE":4178,"TURNOVER":188429.033,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4003,"VOLUME":46492,"OPENINTERESTCHG":-3604,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":4100,"ZD1_CHG":-47,"SETTLEMENTPRICE":4052,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4050,"LOWESTPRICE":3961},{"OPENINTEREST":285015,"HIGHESTPRICE":3927,"TURNOVER":4149104.95,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3756,"VOLUME":1089786,"OPENINTERESTCHG":3870,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3849,"ZD1_CHG":-23,"SETTLEMENTPRICE":3807,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3779,"LOWESTPRICE":3704},{"OPENINTEREST":87223,"HIGHESTPRICE":3745,"TURNOVER":318379.782,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3605,"VOLUME":87528,"OPENINTERESTCHG":-3122,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":5,"OPENPRICE":3660,"ZD1_CHG":-27,"SETTLEMENTPRICE":3637,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3632,"LOWESTPRICE":3551},{"OPENINTEREST":39663,"HIGHESTPRICE":3637,"TURNOVER":76704.666,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3514,"VOLUME":21646,"OPENINTERESTCHG":1892,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":7,"OPENPRICE":3580,"ZD1_CHG":-22,"SETTLEMENTPRICE":3543,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3536,"LOWESTPRICE":3464},{"OPENINTEREST":54077,"HIGHESTPRICE":3542,"TURNOVER":218697.476,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3434,"VOLUME":63342,"OPENINTERESTCHG":-1292,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3484,"ZD1_CHG":-2,"SETTLEMENTPRICE":3452,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3436,"LOWESTPRICE":3382},{"OPENINTEREST":3200,"HIGHESTPRICE":3489,"TURNOVER":19254.197,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3383,"VOLUME":5658,"OPENINTERESTCHG":-169,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":21,"OPENPRICE":3416,"ZD1_CHG":1,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3382,"LOWESTPRICE":3340},{"OPENINTEREST":377,"HIGHESTPRICE":3488,"TURNOVER":116.69,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3385,"VOLUME":34,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":75,"OPENPRICE":3451,"ZD1_CHG":28,"SETTLEMENTPRICE":3432,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3342},{"OPENINTEREST":491,"HIGHESTPRICE":3471,"TURNOVER":412.351,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3395,"VOLUME":121,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":31,"OPENPRICE":3423,"ZD1_CHG":19,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":3358},{"OPENINTEREST":133,"HIGHESTPRICE":3454,"TURNOVER":74.737,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3399,"VOLUME":22,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":3428,"ZD1_CHG":2,"SETTLEMENTPRICE":3397,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3397,"LOWESTPRICE":3356},{"OPENINTEREST":119,"HIGHESTPRICE":3447,"TURNOVER":108.894,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3408,"VOLUME":32,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":11,"OPENPRICE":3423,"ZD1_CHG":17,"SETTLEMENTPRICE":3402,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3391,"LOWESTPRICE":3378},{"OPENINTEREST":495,"HIGHESTPRICE":3456,"TURNOVER":279.384,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3401,"VOLUME":82,"OPENINTERESTCHG":15,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":4,"OPENPRICE":3456,"ZD1_CHG":-2,"SETTLEMENTPRICE":3407,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":3373},{"OPENINTEREST":366,"HIGHESTPRICE":3425,"TURNOVER":346.339,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":102,"OPENINTERESTCHG":-18,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":3409,"ZD1_CHG":15,"SETTLEMENTPRICE":3395,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":3374},{"OPENINTEREST":374,"HIGHESTPRICE":3370,"TURNOVER":263.892,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3334,"VOLUME":79,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3369,"ZD1_CHG":-4,"SETTLEMENTPRICE":3340,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":3309},{"OPENINTEREST":71,"HIGHESTPRICE":3387,"TURNOVER":121.042,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3364,"VOLUME":36,"OPENINTERESTCHG":-5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":5,"OPENPRICE":3386,"ZD1_CHG":7,"SETTLEMENTPRICE":3362,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3331},{"OPENINTEREST":30,"HIGHESTPRICE":3393,"TURNOVER":50.434,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":15,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-17,"OPENPRICE":3388,"ZD1_CHG":7,"SETTLEMENTPRICE":3362,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3379,"LOWESTPRICE":3341},{"OPENINTEREST":494470,"HIGHESTPRICE":"","TURNOVER":4972390.552,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1314985,"OPENINTERESTCHG":-2417,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1042,"HIGHESTPRICE":12500,"TURNOVER":1220.975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12500,"VOLUME":196,"OPENINTERESTCHG":-58,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":20,"OPENPRICE":12480,"ZD1_CHG":65,"SETTLEMENTPRICE":12455,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":12435,"LOWESTPRICE":12305},{"OPENINTEREST":6965,"HIGHESTPRICE":12585,"TURNOVER":41241.0475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12490,"VOLUME":6629,"OPENINTERESTCHG":-411,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":15,"OPENPRICE":12585,"ZD1_CHG":65,"SETTLEMENTPRICE":12440,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12425,"LOWESTPRICE":12365},{"OPENINTEREST":84514,"HIGHESTPRICE":12560,"TURNOVER":990078.68,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12470,"VOLUME":159527,"OPENINTERESTCHG":-208,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":12555,"ZD1_CHG":90,"SETTLEMENTPRICE":12410,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12380,"LOWESTPRICE":12320},{"OPENINTEREST":22171,"HIGHESTPRICE":12560,"TURNOVER":92061.3025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12460,"VOLUME":14837,"OPENINTERESTCHG":643,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":12550,"ZD1_CHG":80,"SETTLEMENTPRICE":12405,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12380,"LOWESTPRICE":12320},{"OPENINTEREST":7864,"HIGHESTPRICE":12530,"TURNOVER":10523.225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12475,"VOLUME":1696,"OPENINTERESTCHG":393,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-30,"OPENPRICE":12530,"ZD1_CHG":40,"SETTLEMENTPRICE":12405,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12435,"LOWESTPRICE":12340},{"OPENINTEREST":558,"HIGHESTPRICE":12560,"TURNOVER":572.8575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12495,"VOLUME":92,"OPENINTERESTCHG":12,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":50,"OPENPRICE":12560,"ZD1_CHG":95,"SETTLEMENTPRICE":12450,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12400,"LOWESTPRICE":12350},{"OPENINTEREST":3299,"HIGHESTPRICE":12620,"TURNOVER":4096.3775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12570,"VOLUME":655,"OPENINTERESTCHG":25,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":35,"OPENPRICE":12600,"ZD1_CHG":100,"SETTLEMENTPRICE":12505,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12470,"LOWESTPRICE":12420},{"OPENINTEREST":57,"HIGHESTPRICE":12485,"TURNOVER":6.2425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12485,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":90,"OPENPRICE":12485,"ZD1_CHG":90,"SETTLEMENTPRICE":12485,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12395,"LOWESTPRICE":12485},{"OPENINTEREST":29,"HIGHESTPRICE":12550,"TURNOVER":6.275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12550,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":12550,"ZD1_CHG":0,"SETTLEMENTPRICE":12550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12550,"LOWESTPRICE":12550},{"OPENINTEREST":52,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12530,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":20,"OPENPRICE":"","ZD1_CHG":20,"SETTLEMENTPRICE":12530,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12510,"LOWESTPRICE":""},{"OPENINTEREST":171,"HIGHESTPRICE":12630,"TURNOVER":50.18,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12515,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":5,"OPENPRICE":12630,"ZD1_CHG":-25,"SETTLEMENTPRICE":12545,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12540,"LOWESTPRICE":12485},{"OPENINTEREST":10,"HIGHESTPRICE":12580,"TURNOVER":6.29,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12580,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":12580,"ZD1_CHG":55,"SETTLEMENTPRICE":12580,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12525,"LOWESTPRICE":12580},{"OPENINTEREST":126732,"HIGHESTPRICE":"","TURNOVER":1139863.4525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":183643,"OPENINTERESTCHG":395,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":117,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16930,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16930,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":16930,"LOWESTPRICE":""},{"OPENINTEREST":266,"HIGHESTPRICE":17035,"TURNOVER":1235.865,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16940,"VOLUME":73,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-30,"OPENPRICE":16985,"ZD1_CHG":-15,"SETTLEMENTPRICE":16925,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16955,"LOWESTPRICE":16790},{"OPENINTEREST":128238,"HIGHESTPRICE":17050,"TURNOVER":4076651.75,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16920,"VOLUME":241288,"OPENINTERESTCHG":-1333,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-40,"OPENPRICE":17000,"ZD1_CHG":-15,"SETTLEMENTPRICE":16895,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16935,"LOWESTPRICE":16760},{"OPENINTEREST":193,"HIGHESTPRICE":17055,"TURNOVER":980.26,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16960,"VOLUME":58,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-50,"OPENPRICE":17055,"ZD1_CHG":10,"SETTLEMENTPRICE":16900,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16950,"LOWESTPRICE":16785},{"OPENINTEREST":2768,"HIGHESTPRICE":17030,"TURNOVER":29452.85,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16925,"VOLUME":1742,"OPENINTERESTCHG":-229,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-30,"OPENPRICE":17005,"ZD1_CHG":-10,"SETTLEMENTPRICE":16905,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16935,"LOWESTPRICE":16780},{"OPENINTEREST":44231,"HIGHESTPRICE":17895,"TURNOVER":593282.575,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17780,"VOLUME":33413,"OPENINTERESTCHG":254,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-40,"OPENPRICE":17850,"ZD1_CHG":-15,"SETTLEMENTPRICE":17755,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17795,"LOWESTPRICE":17630},{"OPENINTEREST":75,"HIGHESTPRICE":17895,"TURNOVER":248.795,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17795,"VOLUME":14,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-65,"OPENPRICE":17895,"ZD1_CHG":-40,"SETTLEMENTPRICE":17770,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17835,"LOWESTPRICE":17675},{"OPENINTEREST":43,"HIGHESTPRICE":17860,"TURNOVER":106.685,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17810,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-40,"OPENPRICE":17860,"ZD1_CHG":-10,"SETTLEMENTPRICE":17780,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17820,"LOWESTPRICE":17715},{"OPENINTEREST":2551,"HIGHESTPRICE":17900,"TURNOVER":18608.47,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17795,"VOLUME":1049,"OPENINTERESTCHG":-73,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-65,"OPENPRICE":17865,"ZD1_CHG":-5,"SETTLEMENTPRICE":17735,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17800,"LOWESTPRICE":17630},{"OPENINTEREST":41,"HIGHESTPRICE":17870,"TURNOVER":479.415,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17780,"VOLUME":27,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-30,"OPENPRICE":17870,"ZD1_CHG":-5,"SETTLEMENTPRICE":17755,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17785,"LOWESTPRICE":17655},{"OPENINTEREST":178523,"HIGHESTPRICE":"","TURNOVER":4721046.665,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":277670,"OPENINTERESTCHG":-1376,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":770,"HIGHESTPRICE":14650,"TURNOVER":732.5,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":50,"OPENINTERESTCHG":-50,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-140,"OPENPRICE":14650,"ZD1_CHG":-140,"SETTLEMENTPRICE":14650,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14790,"LOWESTPRICE":14650},{"OPENINTEREST":12214,"HIGHESTPRICE":14930,"TURNOVER":281069.655,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14795,"VOLUME":19049,"OPENINTERESTCHG":-1886,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-75,"OPENPRICE":14885,"ZD1_CHG":-35,"SETTLEMENTPRICE":14755,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14830,"LOWESTPRICE":14585},{"OPENINTEREST":54454,"HIGHESTPRICE":14915,"TURNOVER":1182697.525,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14775,"VOLUME":80256,"OPENINTERESTCHG":-242,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-60,"OPENPRICE":14850,"ZD1_CHG":-20,"SETTLEMENTPRICE":14735,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14795,"LOWESTPRICE":14575},{"OPENINTEREST":13263,"HIGHESTPRICE":14850,"TURNOVER":111584.24,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14725,"VOLUME":7602,"OPENINTERESTCHG":14,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-65,"OPENPRICE":14765,"ZD1_CHG":-15,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14740,"LOWESTPRICE":14530},{"OPENINTEREST":11165,"HIGHESTPRICE":15015,"TURNOVER":55864.29,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14900,"VOLUME":3764,"OPENINTERESTCHG":38,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-55,"OPENPRICE":14950,"ZD1_CHG":5,"SETTLEMENTPRICE":14840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14895,"LOWESTPRICE":14710},{"OPENINTEREST":453,"HIGHESTPRICE":14995,"TURNOVER":1930.285,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14905,"VOLUME":130,"OPENINTERESTCHG":-8,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-45,"OPENPRICE":14950,"ZD1_CHG":15,"SETTLEMENTPRICE":14845,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14890,"LOWESTPRICE":14760},{"OPENINTEREST":12277,"HIGHESTPRICE":15025,"TURNOVER":25104.665,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14935,"VOLUME":1687,"OPENINTERESTCHG":-200,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-55,"OPENPRICE":14930,"ZD1_CHG":0,"SETTLEMENTPRICE":14880,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14935,"LOWESTPRICE":14740},{"OPENINTEREST":10,"HIGHESTPRICE":14885,"TURNOVER":44.625,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14885,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-60,"OPENPRICE":14855,"ZD1_CHG":-50,"SETTLEMENTPRICE":14875,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14935,"LOWESTPRICE":14855},{"OPENINTEREST":15,"HIGHESTPRICE":14900,"TURNOVER":74.415,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14850,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-105,"OPENPRICE":14875,"ZD1_CHG":-135,"SETTLEMENTPRICE":14880,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14985,"LOWESTPRICE":14850},{"OPENINTEREST":14,"HIGHESTPRICE":14855,"TURNOVER":14.855,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14855,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-175,"OPENPRICE":14855,"ZD1_CHG":-175,"SETTLEMENTPRICE":14855,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15030,"LOWESTPRICE":14855},{"OPENINTEREST":21,"HIGHESTPRICE":14925,"TURNOVER":44.705,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14890,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-150,"OPENPRICE":14925,"ZD1_CHG":-160,"SETTLEMENTPRICE":14900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15050,"LOWESTPRICE":14890},{"OPENINTEREST":17,"HIGHESTPRICE":14975,"TURNOVER":29.91,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14935,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-155,"OPENPRICE":14975,"ZD1_CHG":-175,"SETTLEMENTPRICE":14955,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15110,"LOWESTPRICE":14935},{"OPENINTEREST":104673,"HIGHESTPRICE":"","TURNOVER":1659191.67,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":112552,"OPENINTERESTCHG":-2333,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7288,"HIGHESTPRICE":4662,"TURNOVER":802.836,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4650,"VOLUME":174,"OPENINTERESTCHG":50,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":4580,"ZD1_CHG":20,"SETTLEMENTPRICE":4614,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4630,"LOWESTPRICE":4580},{"OPENINTEREST":273,"HIGHESTPRICE":4730,"TURNOVER":107.66,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4730,"VOLUME":23,"OPENINTERESTCHG":-12,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":4630,"ZD1_CHG":82,"SETTLEMENTPRICE":4680,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4648,"LOWESTPRICE":4630},{"OPENINTEREST":354188,"HIGHESTPRICE":4746,"TURNOVER":983942.594,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4740,"VOLUME":210196,"OPENINTERESTCHG":-4536,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":4664,"ZD1_CHG":64,"SETTLEMENTPRICE":4680,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4676,"LOWESTPRICE":4644},{"OPENINTEREST":234,"HIGHESTPRICE":4738,"TURNOVER":89.222,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4738,"VOLUME":19,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":4682,"ZD1_CHG":36,"SETTLEMENTPRICE":4694,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4702,"LOWESTPRICE":4676},{"OPENINTEREST":103748,"HIGHESTPRICE":4772,"TURNOVER":110836.376,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4770,"VOLUME":23516,"OPENINTERESTCHG":-28,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4690,"ZD1_CHG":64,"SETTLEMENTPRICE":4712,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4706,"LOWESTPRICE":4674},{"OPENINTEREST":1785,"HIGHESTPRICE":4780,"TURNOVER":1275.934,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4780,"VOLUME":270,"OPENINTERESTCHG":17,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4702,"ZD1_CHG":62,"SETTLEMENTPRICE":4724,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4718,"LOWESTPRICE":4692},{"OPENINTEREST":40868,"HIGHESTPRICE":4954,"TURNOVER":34634.416,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4950,"VOLUME":7062,"OPENINTERESTCHG":-207,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4878,"ZD1_CHG":48,"SETTLEMENTPRICE":4904,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4902,"LOWESTPRICE":4870},{"OPENINTEREST":47,"HIGHESTPRICE":4900,"TURNOVER":14.684,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4892,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-18,"OPENPRICE":4892,"ZD1_CHG":-20,"SETTLEMENTPRICE":4894,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4912,"LOWESTPRICE":4892},{"OPENINTEREST":1340,"HIGHESTPRICE":4970,"TURNOVER":425.106,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4968,"VOLUME":86,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":4900,"ZD1_CHG":44,"SETTLEMENTPRICE":4942,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4924,"LOWESTPRICE":4900},{"OPENINTEREST":167,"HIGHESTPRICE":4944,"TURNOVER":19.738,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4944,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4930,"ZD1_CHG":8,"SETTLEMENTPRICE":4934,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4936,"LOWESTPRICE":4926},{"OPENINTEREST":2096,"HIGHESTPRICE":5000,"TURNOVER":1431.06,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4992,"VOLUME":289,"OPENINTERESTCHG":29,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4920,"ZD1_CHG":44,"SETTLEMENTPRICE":4950,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4948,"LOWESTPRICE":4920},{"OPENINTEREST":58,"HIGHESTPRICE":4998,"TURNOVER":9.964,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4998,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":4966,"ZD1_CHG":34,"SETTLEMENTPRICE":4982,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4964,"LOWESTPRICE":4966},{"OPENINTEREST":512092,"HIGHESTPRICE":"","TURNOVER":1133589.59,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":241644,"OPENINTERESTCHG":-4687,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":164,"HIGHESTPRICE":3958,"TURNOVER":15.832,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3958,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":66,"OPENPRICE":3958,"ZD1_CHG":66,"SETTLEMENTPRICE":3958,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3892,"LOWESTPRICE":3958},{"OPENINTEREST":5315,"HIGHESTPRICE":3920,"TURNOVER":43300.736,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3918,"VOLUME":2777,"OPENINTERESTCHG":-21,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":3908,"ZD1_CHG":-2,"SETTLEMENTPRICE":3898,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3882},{"OPENINTEREST":17918,"HIGHESTPRICE":3932,"TURNOVER":73706.096,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":4726,"OPENINTERESTCHG":346,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-24,"OPENPRICE":3880,"ZD1_CHG":8,"SETTLEMENTPRICE":3898,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":3878},{"OPENINTEREST":165,"HIGHESTPRICE":3926,"TURNOVER":750.152,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3926,"VOLUME":48,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":3900,"ZD1_CHG":4,"SETTLEMENTPRICE":3906,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":3876},{"OPENINTEREST":151,"HIGHESTPRICE":3944,"TURNOVER":2611.376,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3932,"VOLUME":167,"OPENINTERESTCHG":-5,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":3912,"ZD1_CHG":4,"SETTLEMENTPRICE":3908,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":3888},{"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":2,"HIGHESTPRICE":4040,"TURNOVER":16.16,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4040,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":80,"OPENPRICE":4040,"ZD1_CHG":80,"SETTLEMENTPRICE":4040,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":4040},{"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":23720,"HIGHESTPRICE":"","TURNOVER":120400.352,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7720,"OPENINTERESTCHG":322,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7868,"HIGHESTPRICE":3686,"TURNOVER":10349.9075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3684,"VOLUME":563,"OPENINTERESTCHG":-269,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-25.5,"OPENPRICE":3677.5,"ZD1_CHG":-18,"SETTLEMENTPRICE":3676.5,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3702,"LOWESTPRICE":3666},{"OPENINTEREST":23248,"HIGHESTPRICE":2470,"TURNOVER":287513.6275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2412,"VOLUME":24066,"OPENINTERESTCHG":120,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-157,"OPENPRICE":2439,"ZD1_CHG":-134,"SETTLEMENTPRICE":2389,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2546,"LOWESTPRICE":2332},{"OPENINTEREST":7269,"HIGHESTPRICE":1728,"TURNOVER":17872.0125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1697,"VOLUME":2131,"OPENINTERESTCHG":576,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-50,"OPENPRICE":1728,"ZD1_CHG":-30,"SETTLEMENTPRICE":1677,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1727,"LOWESTPRICE":1635},{"OPENINTEREST":9525,"HIGHESTPRICE":1504.5,"TURNOVER":23210.6375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1481,"VOLUME":3165,"OPENINTERESTCHG":198,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-10.5,"OPENPRICE":1504.5,"ZD1_CHG":4,"SETTLEMENTPRICE":1466.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1477,"LOWESTPRICE":1435},{"OPENINTEREST":32,"HIGHESTPRICE":1672,"TURNOVER":24.87,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1630,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-1.5,"OPENPRICE":1672,"ZD1_CHG":-29.5,"SETTLEMENTPRICE":1658,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1659.5,"LOWESTPRICE":1630},{"OPENINTEREST":1084,"HIGHESTPRICE":1856,"TURNOVER":2477.79,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1815,"VOLUME":273,"OPENINTERESTCHG":104,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-2.5,"OPENPRICE":1856,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":1815,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1817.5,"LOWESTPRICE":1799.5},{"OPENINTEREST":500,"HIGHESTPRICE":1398,"TURNOVER":325.1775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1392,"VOLUME":47,"OPENINTERESTCHG":-3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":6.5,"OPENPRICE":1398,"ZD1_CHG":15,"SETTLEMENTPRICE":1383.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1377,"LOWESTPRICE":1374},{"OPENINTEREST":104,"HIGHESTPRICE":1707,"TURNOVER":152.5825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1701.5,"VOLUME":18,"OPENINTERESTCHG":1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-3,"OPENPRICE":1672.5,"ZD1_CHG":3.5,"SETTLEMENTPRICE":1695,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1698,"LOWESTPRICE":1672.5},{"OPENINTEREST":49630,"HIGHESTPRICE":"","TURNOVER":341926.605,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":30266,"OPENINTERESTCHG":726,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10538993,"HIGHESTPRICE":"","TURNOVER":134122908.4285,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8473473,"OPENINTERESTCHG":-20281,"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":"123","o_code":"0000","update_date":"20260709 15:27:03","o_curmetalindex":[{"PRECLOSEPRICE":5297.29,"HIGHESTPRICE":5324.61,"LASTPRICE":5322.03,"SETTLEMENTPRICE":5279.96,"CLOSEPRICE":5322.03,"TRADINGDAY":"20260709","UPDOWN1":16.27,"LOWESTPRICE":5250.79,"UPDOWN2":-25.8,"AVGPRICE":5276.07,"OPENPRICE":5264.01,"UPDOWN":24.74}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":103250,"TURNOVER":947.8427275,"PRODUCTGROUPID":"cu","YEARVOLUME":3778.3943,"YEARTURNOVER":193161.586115,"VOLUME":185282,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":100510,"AVGPRICE":102313.525},{"HIGHESTPRICE":91570,"TURNOVER":54.1390325,"PRODUCTGROUPID":"bc","YEARVOLUME":115.4401,"YEARTURNOVER":5256.8720685,"VOLUME":11937,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":90060,"AVGPRICE":90707.938},{"HIGHESTPRICE":23350,"TURNOVER":335.56137675,"PRODUCTGROUPID":"al","YEARVOLUME":7527.3608,"YEARTURNOVER":91634.45659225,"VOLUME":291643,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22815,"AVGPRICE":23011.79},{"HIGHESTPRICE":24910,"TURNOVER":213.616459,"PRODUCTGROUPID":"zn","YEARVOLUME":2682.1785,"YEARTURNOVER":32831.75075425,"VOLUME":173468,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24420,"AVGPRICE":24628.918},{"HIGHESTPRICE":16310,"TURNOVER":50.7189275,"PRODUCTGROUPID":"pb","YEARVOLUME":1085.0935,"YEARTURNOVER":9047.89646675,"VOLUME":63096,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15965,"AVGPRICE":16076.749},{"HIGHESTPRICE":131200,"TURNOVER":645.0193875,"PRODUCTGROUPID":"ni","YEARVOLUME":7959.7979,"YEARTURNOVER":111703.296756,"VOLUME":508013,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":124950,"AVGPRICE":126969.071},{"HIGHESTPRICE":418350,"TURNOVER":1689.1487267,"PRODUCTGROUPID":"sn","YEARVOLUME":4813.4158,"YEARTURNOVER":192075.0609024,"VOLUME":414000,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":400000,"AVGPRICE":408006.939},{"HIGHESTPRICE":2902,"TURNOVER":117.232442,"PRODUCTGROUPID":"ao","YEARVOLUME":6755.028,"YEARTURNOVER":38371.3139988,"VOLUME":215585,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2660,"AVGPRICE":2718.938},{"HIGHESTPRICE":23085,"TURNOVER":19.7569365,"PRODUCTGROUPID":"ad","YEARVOLUME":163.322,"YEARTURNOVER":3773.6831815,"VOLUME":8624,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22635,"AVGPRICE":22909.249},{"HIGHESTPRICE":909.12,"TURNOVER":2967.2694512,"PRODUCTGROUPID":"au","YEARVOLUME":4616.304,"YEARTURNOVER":481768.7958098,"VOLUME":332849,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":882,"AVGPRICE":891.476},{"HIGHESTPRICE":14614,"TURNOVER":2699.25724215,"PRODUCTGROUPID":"ag","YEARVOLUME":17440.1926,"YEARTURNOVER":518787.30246885,"VOLUME":1262599,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14001,"AVGPRICE":14252.386},{"HIGHESTPRICE":3157,"TURNOVER":174.3184322,"PRODUCTGROUPID":"rb","YEARVOLUME":10749.5021,"YEARTURNOVER":33782.4730034,"VOLUME":563960,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3049,"AVGPRICE":3090.972},{"HIGHESTPRICE":3353,"TURNOVER":0.0103643,"PRODUCTGROUPID":"wr","YEARVOLUME":1.2941,"YEARTURNOVER":4.362158,"VOLUME":31,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3329,"AVGPRICE":3343.323},{"HIGHESTPRICE":3350,"TURNOVER":101.5350407,"PRODUCTGROUPID":"hc","YEARVOLUME":6157.5089,"YEARTURNOVER":20511.9015778,"VOLUME":307850,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3272,"AVGPRICE":3298.198},{"HIGHESTPRICE":14525,"TURNOVER":247.0462825,"PRODUCTGROUPID":"ss","YEARVOLUME":3787.6405,"YEARTURNOVER":27546.22933675,"VOLUME":343827,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14145,"AVGPRICE":14370.383},{"HIGHESTPRICE":507.4,"TURNOVER":1291.343063,"PRODUCTGROUPID":"sc","YEARVOLUME":1816.4594,"YEARTURNOVER":106611.9462,"VOLUME":267462,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":467.2,"AVGPRICE":482.814},{"HIGHESTPRICE":4290,"TURNOVER":90.4314506,"PRODUCTGROUPID":"lu","YEARVOLUME":1806.7362,"YEARTURNOVER":7481.8882753,"VOLUME":220398,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3665,"AVGPRICE":4103.098},{"HIGHESTPRICE":3248,"TURNOVER":359.2026116,"PRODUCTGROUPID":"fu","YEARVOLUME":11527.3404,"YEARTURNOVER":40862.5346722,"VOLUME":1134369,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2940,"AVGPRICE":3166.541},{"HIGHESTPRICE":4700,"TURNOVER":497.2390552,"PRODUCTGROUPID":"bu","YEARVOLUME":8152.0835,"YEARTURNOVER":33021.3019736,"VOLUME":1314985,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3309,"AVGPRICE":3781.329},{"HIGHESTPRICE":12630,"TURNOVER":113.98634525,"PRODUCTGROUPID":"br","YEARVOLUME":5069.4806,"YEARTURNOVER":37716.20613425,"VOLUME":183643,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12305,"AVGPRICE":12413.906},{"HIGHESTPRICE":17900,"TURNOVER":472.1046665,"PRODUCTGROUPID":"ru","YEARVOLUME":4357.7899,"YEARTURNOVER":73969.61865,"VOLUME":277670,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16760,"AVGPRICE":17002.365},{"HIGHESTPRICE":15025,"TURNOVER":165.919167,"PRODUCTGROUPID":"nr","YEARVOLUME":1535.8477,"YEARTURNOVER":21909.9523675,"VOLUME":112552,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14530,"AVGPRICE":14741.557},{"HIGHESTPRICE":5000,"TURNOVER":113.358959,"PRODUCTGROUPID":"sp","YEARVOLUME":3692.1267,"YEARTURNOVER":18904.4250032,"VOLUME":241644,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4580,"AVGPRICE":4691.156},{"HIGHESTPRICE":4040,"TURNOVER":12.0400352,"PRODUCTGROUPID":"op","YEARVOLUME":62.0418,"YEARTURNOVER":1010.4249472,"VOLUME":7720,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3876,"AVGPRICE":3898.975},{"HIGHESTPRICE":3686,"TURNOVER":34.1926605,"PRODUCTGROUPID":"ec","YEARVOLUME":474.825,"YEARTURNOVER":4874.38681815,"VOLUME":30266,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1374,"AVGPRICE":2259.477},{"HIGHESTPRICE":"","TURNOVER":13412.29084285,"PRODUCTGROUPID":"","YEARVOLUME":116127.2043,"YEARTURNOVER":2106619.66623145,"VOLUME":8473473,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8187","o_trade_day":"8195","report_date":"20260709"}