{"o_IMChangeDate":"20150813","showlength":"1","o_day":"10","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":12735,"HIGHESTPRICE":104240,"TURNOVER":618896.825,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103730,"VOLUME":11910,"OPENINTERESTCHG":-3100,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1530,"OPENPRICE":103500,"ZD1_CHG":1340,"SETTLEMENTPRICE":103920,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":102390,"LOWESTPRICE":103470},{"OPENINTEREST":149356,"HIGHESTPRICE":104250,"TURNOVER":4303751.84,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103710,"VOLUME":82908,"OPENINTERESTCHG":-4586,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1510,"OPENPRICE":103750,"ZD1_CHG":1410,"SETTLEMENTPRICE":103810,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":102300,"LOWESTPRICE":103410},{"OPENINTEREST":163926,"HIGHESTPRICE":104290,"TURNOVER":3118445.06,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103710,"VOLUME":60056,"OPENINTERESTCHG":11723,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1500,"OPENPRICE":103690,"ZD1_CHG":1360,"SETTLEMENTPRICE":103850,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":102350,"LOWESTPRICE":103420},{"OPENINTEREST":55808,"HIGHESTPRICE":104200,"TURNOVER":633977.74,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103640,"VOLUME":12218,"OPENINTERESTCHG":1395,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1500,"OPENPRICE":103600,"ZD1_CHG":1370,"SETTLEMENTPRICE":103770,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":102270,"LOWESTPRICE":103360},{"OPENINTEREST":27393,"HIGHESTPRICE":104100,"TURNOVER":201142.195,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103590,"VOLUME":3877,"OPENINTERESTCHG":703,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1540,"OPENPRICE":103700,"ZD1_CHG":1370,"SETTLEMENTPRICE":103760,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":102220,"LOWESTPRICE":103300},{"OPENINTEREST":45635,"HIGHESTPRICE":104090,"TURNOVER":289183.57,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103550,"VOLUME":5579,"OPENINTERESTCHG":172,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1530,"OPENPRICE":103580,"ZD1_CHG":1420,"SETTLEMENTPRICE":103660,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":102130,"LOWESTPRICE":103230},{"OPENINTEREST":17735,"HIGHESTPRICE":104020,"TURNOVER":56572.295,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103540,"VOLUME":1092,"OPENINTERESTCHG":260,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1510,"OPENPRICE":103580,"ZD1_CHG":1440,"SETTLEMENTPRICE":103610,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":102100,"LOWESTPRICE":103250},{"OPENINTEREST":7726,"HIGHESTPRICE":104090,"TURNOVER":33204.885,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103540,"VOLUME":641,"OPENINTERESTCHG":17,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1390,"OPENPRICE":103530,"ZD1_CHG":1330,"SETTLEMENTPRICE":103600,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":102210,"LOWESTPRICE":103320},{"OPENINTEREST":14306,"HIGHESTPRICE":104080,"TURNOVER":31183.525,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103610,"VOLUME":602,"OPENINTERESTCHG":-58,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1440,"OPENPRICE":103670,"ZD1_CHG":1460,"SETTLEMENTPRICE":103590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":102150,"LOWESTPRICE":103320},{"OPENINTEREST":8329,"HIGHESTPRICE":104030,"TURNOVER":22607.805,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103580,"VOLUME":436,"OPENINTERESTCHG":-3,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1520,"OPENPRICE":103700,"ZD1_CHG":1400,"SETTLEMENTPRICE":103700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":102180,"LOWESTPRICE":103350},{"OPENINTEREST":3109,"HIGHESTPRICE":104110,"TURNOVER":5031.43,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103680,"VOLUME":97,"OPENINTERESTCHG":6,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1620,"OPENPRICE":103720,"ZD1_CHG":1560,"SETTLEMENTPRICE":103740,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":102120,"LOWESTPRICE":103400},{"OPENINTEREST":2255,"HIGHESTPRICE":104100,"TURNOVER":16219.065,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103650,"VOLUME":313,"OPENINTERESTCHG":106,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1230,"OPENPRICE":103700,"ZD1_CHG":1250,"SETTLEMENTPRICE":103630,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":102400,"LOWESTPRICE":103350},{"OPENINTEREST":508313,"HIGHESTPRICE":"","TURNOVER":9330216.235,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":179729,"OPENINTERESTCHG":6635,"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":10661,"HIGHESTPRICE":92500,"TURNOVER":418868.86,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92060,"VOLUME":9093,"OPENINTERESTCHG":-235,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1420,"OPENPRICE":91920,"ZD1_CHG":1360,"SETTLEMENTPRICE":92120,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":90700,"LOWESTPRICE":91760},{"OPENINTEREST":6500,"HIGHESTPRICE":92490,"TURNOVER":77394.045,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92000,"VOLUME":1680,"OPENINTERESTCHG":264,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1380,"OPENPRICE":92000,"ZD1_CHG":1250,"SETTLEMENTPRICE":92130,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":90750,"LOWESTPRICE":91720},{"OPENINTEREST":331,"HIGHESTPRICE":92230,"TURNOVER":2757.78,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91810,"VOLUME":60,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1500,"OPENPRICE":91680,"ZD1_CHG":1390,"SETTLEMENTPRICE":91920,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":90420,"LOWESTPRICE":91660},{"OPENINTEREST":86,"HIGHESTPRICE":92300,"TURNOVER":230.13,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91900,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1040,"OPENPRICE":91860,"ZD1_CHG":890,"SETTLEMENTPRICE":92050,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":91010,"LOWESTPRICE":91860},{"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":90940,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":90,"OPENPRICE":"","ZD1_CHG":90,"SETTLEMENTPRICE":90940,"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":91560,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":410,"OPENPRICE":"","ZD1_CHG":410,"SETTLEMENTPRICE":91560,"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":91750,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":150,"OPENPRICE":"","ZD1_CHG":150,"SETTLEMENTPRICE":91750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":91600,"LOWESTPRICE":""},{"OPENINTEREST":18948,"HIGHESTPRICE":"","TURNOVER":499250.815,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10838,"OPENINTERESTCHG":32,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19765,"HIGHESTPRICE":23150,"TURNOVER":49590.4125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23035,"VOLUME":4300,"OPENINTERESTCHG":-1805,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":135,"OPENPRICE":23095,"ZD1_CHG":105,"SETTLEMENTPRICE":23065,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":22930,"LOWESTPRICE":22950},{"OPENINTEREST":221847,"HIGHESTPRICE":23225,"TURNOVER":1713131.035,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23055,"VOLUME":148350,"OPENINTERESTCHG":-5890,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":23130,"ZD1_CHG":60,"SETTLEMENTPRICE":23095,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22995,"LOWESTPRICE":22985},{"OPENINTEREST":219233,"HIGHESTPRICE":23245,"TURNOVER":870989.46,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23090,"VOLUME":75296,"OPENINTERESTCHG":1937,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":110,"OPENPRICE":23185,"ZD1_CHG":65,"SETTLEMENTPRICE":23135,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23025,"LOWESTPRICE":23025},{"OPENINTEREST":70925,"HIGHESTPRICE":23255,"TURNOVER":205533.17,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23105,"VOLUME":17745,"OPENINTERESTCHG":1399,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":115,"OPENPRICE":23185,"ZD1_CHG":55,"SETTLEMENTPRICE":23165,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23050,"LOWESTPRICE":23050},{"OPENINTEREST":29021,"HIGHESTPRICE":23295,"TURNOVER":35524.4125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23145,"VOLUME":3064,"OPENINTERESTCHG":125,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":95,"OPENPRICE":23250,"ZD1_CHG":55,"SETTLEMENTPRICE":23185,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23090,"LOWESTPRICE":23080},{"OPENINTEREST":29698,"HIGHESTPRICE":23310,"TURNOVER":22383.355,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23150,"VOLUME":1930,"OPENINTERESTCHG":81,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":23235,"ZD1_CHG":55,"SETTLEMENTPRICE":23195,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23095,"LOWESTPRICE":23090},{"OPENINTEREST":13082,"HIGHESTPRICE":23300,"TURNOVER":13122.585,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23180,"VOLUME":1131,"OPENINTERESTCHG":207,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":23295,"ZD1_CHG":75,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23105,"LOWESTPRICE":23105},{"OPENINTEREST":5937,"HIGHESTPRICE":23345,"TURNOVER":5329.725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":459,"OPENINTERESTCHG":152,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":135,"OPENPRICE":23235,"ZD1_CHG":115,"SETTLEMENTPRICE":23220,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23085,"LOWESTPRICE":23155},{"OPENINTEREST":4855,"HIGHESTPRICE":23325,"TURNOVER":5546.5,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":477,"OPENINTERESTCHG":108,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":23290,"ZD1_CHG":130,"SETTLEMENTPRICE":23255,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23100,"LOWESTPRICE":23170},{"OPENINTEREST":2422,"HIGHESTPRICE":23365,"TURNOVER":1665.405,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23280,"VOLUME":143,"OPENINTERESTCHG":-10,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":140,"OPENPRICE":23315,"ZD1_CHG":130,"SETTLEMENTPRICE":23290,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23150,"LOWESTPRICE":23215},{"OPENINTEREST":1988,"HIGHESTPRICE":23405,"TURNOVER":2007.3275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":172,"OPENINTERESTCHG":9,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":185,"OPENPRICE":23355,"ZD1_CHG":150,"SETTLEMENTPRICE":23340,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":23205},{"OPENINTEREST":780,"HIGHESTPRICE":23430,"TURNOVER":769.875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23315,"VOLUME":66,"OPENINTERESTCHG":0,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":23430,"ZD1_CHG":90,"SETTLEMENTPRICE":23325,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23250},{"OPENINTEREST":619553,"HIGHESTPRICE":"","TURNOVER":2925593.2625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":253133,"OPENINTERESTCHG":-3687,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3730,"HIGHESTPRICE":24930,"TURNOVER":9578.975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24850,"VOLUME":770,"OPENINTERESTCHG":-190,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":290,"OPENPRICE":24720,"ZD1_CHG":260,"SETTLEMENTPRICE":24880,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":24590,"LOWESTPRICE":24720},{"OPENINTEREST":85081,"HIGHESTPRICE":25035,"TURNOVER":1219911.21,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24865,"VOLUME":97934,"OPENINTERESTCHG":4093,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":305,"OPENPRICE":24955,"ZD1_CHG":260,"SETTLEMENTPRICE":24910,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24605,"LOWESTPRICE":24835},{"OPENINTEREST":81085,"HIGHESTPRICE":25055,"TURNOVER":658698.5875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24915,"VOLUME":52769,"OPENINTERESTCHG":5472,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":305,"OPENPRICE":25015,"ZD1_CHG":255,"SETTLEMENTPRICE":24965,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24660,"LOWESTPRICE":24880},{"OPENINTEREST":18394,"HIGHESTPRICE":25085,"TURNOVER":137877.2875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24955,"VOLUME":11031,"OPENINTERESTCHG":3279,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":320,"OPENPRICE":25005,"ZD1_CHG":280,"SETTLEMENTPRICE":24995,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24675,"LOWESTPRICE":24910},{"OPENINTEREST":5471,"HIGHESTPRICE":25175,"TURNOVER":11342.125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24965,"VOLUME":907,"OPENINTERESTCHG":186,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":305,"OPENPRICE":25025,"ZD1_CHG":260,"SETTLEMENTPRICE":25010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24705,"LOWESTPRICE":24930},{"OPENINTEREST":2238,"HIGHESTPRICE":25095,"TURNOVER":4283.6325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24935,"VOLUME":343,"OPENINTERESTCHG":161,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":220,"OPENPRICE":25095,"ZD1_CHG":180,"SETTLEMENTPRICE":24975,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24755,"LOWESTPRICE":24935},{"OPENINTEREST":355,"HIGHESTPRICE":25130,"TURNOVER":912.02,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24955,"VOLUME":73,"OPENINTERESTCHG":25,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":315,"OPENPRICE":25000,"ZD1_CHG":285,"SETTLEMENTPRICE":24985,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24670,"LOWESTPRICE":24930},{"OPENINTEREST":118,"HIGHESTPRICE":25025,"TURNOVER":436.9775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24950,"VOLUME":35,"OPENINTERESTCHG":25,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":310,"OPENPRICE":24965,"ZD1_CHG":290,"SETTLEMENTPRICE":24970,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24660,"LOWESTPRICE":24940},{"OPENINTEREST":107,"HIGHESTPRICE":25030,"TURNOVER":137.4425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24980,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":335,"OPENPRICE":24945,"ZD1_CHG":330,"SETTLEMENTPRICE":24985,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24650,"LOWESTPRICE":24945},{"OPENINTEREST":94,"HIGHESTPRICE":24995,"TURNOVER":24.975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24955,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":400,"OPENPRICE":24995,"ZD1_CHG":380,"SETTLEMENTPRICE":24975,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24575,"LOWESTPRICE":24955},{"OPENINTEREST":133,"HIGHESTPRICE":25060,"TURNOVER":387.3025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24930,"VOLUME":31,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":235,"OPENPRICE":25060,"ZD1_CHG":180,"SETTLEMENTPRICE":24985,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24750,"LOWESTPRICE":24930},{"OPENINTEREST":66,"HIGHESTPRICE":25030,"TURNOVER":174.9125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24920,"VOLUME":14,"OPENINTERESTCHG":9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":225,"OPENPRICE":24970,"ZD1_CHG":160,"SETTLEMENTPRICE":24985,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24760,"LOWESTPRICE":24920},{"OPENINTEREST":196872,"HIGHESTPRICE":"","TURNOVER":2043765.4475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":163920,"OPENINTERESTCHG":13063,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3395,"HIGHESTPRICE":16020,"TURNOVER":800.025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15980,"VOLUME":100,"OPENINTERESTCHG":-30,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16005,"ZD1_CHG":-15,"SETTLEMENTPRICE":16000,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":15980},{"OPENINTEREST":71120,"HIGHESTPRICE":16095,"TURNOVER":361012.28,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16015,"VOLUME":45053,"OPENINTERESTCHG":-106,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-45,"OPENPRICE":16085,"ZD1_CHG":-55,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16070,"LOWESTPRICE":15975},{"OPENINTEREST":68202,"HIGHESTPRICE":16120,"TURNOVER":155365.43,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":19357,"OPENINTERESTCHG":29,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":16100,"ZD1_CHG":-50,"SETTLEMENTPRICE":16050,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":16000},{"OPENINTEREST":5720,"HIGHESTPRICE":16140,"TURNOVER":23964.245,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16065,"VOLUME":2981,"OPENINTERESTCHG":765,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16140,"ZD1_CHG":-45,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16025},{"OPENINTEREST":269,"HIGHESTPRICE":16150,"TURNOVER":144.9575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16090,"VOLUME":18,"OPENINTERESTCHG":6,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":16110,"ZD1_CHG":-20,"SETTLEMENTPRICE":16105,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16110,"LOWESTPRICE":16090},{"OPENINTEREST":147,"HIGHESTPRICE":16175,"TURNOVER":32.285,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16150,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":16100,"ZD1_CHG":30,"SETTLEMENTPRICE":16140,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":16100},{"OPENINTEREST":198,"HIGHESTPRICE":16180,"TURNOVER":24.2225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16110,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-80,"OPENPRICE":16180,"ZD1_CHG":-115,"SETTLEMENTPRICE":16145,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16225,"LOWESTPRICE":16110},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16190,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":"","ZD1_CHG":-35,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":16215,"TURNOVER":8.1075,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16215,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-85,"OPENPRICE":16215,"ZD1_CHG":-85,"SETTLEMENTPRICE":16215,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16300,"LOWESTPRICE":16215},{"OPENINTEREST":52,"HIGHESTPRICE":16305,"TURNOVER":32.5425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16260,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":16305,"ZD1_CHG":-50,"SETTLEMENTPRICE":16270,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16310,"LOWESTPRICE":16260},{"OPENINTEREST":6,"HIGHESTPRICE":16280,"TURNOVER":8.14,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16280,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":16280,"ZD1_CHG":5,"SETTLEMENTPRICE":16280,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16275,"LOWESTPRICE":16280},{"OPENINTEREST":149198,"HIGHESTPRICE":"","TURNOVER":541392.235,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":67522,"OPENINTERESTCHG":662,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11928,"HIGHESTPRICE":128200,"TURNOVER":11705.844,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127550,"VOLUME":918,"OPENINTERESTCHG":-576,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1690,"OPENPRICE":127220,"ZD1_CHG":1730,"SETTLEMENTPRICE":127510,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":125820,"LOWESTPRICE":126900},{"OPENINTEREST":61605,"HIGHESTPRICE":128370,"TURNOVER":352153.517,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127810,"VOLUME":27588,"OPENINTERESTCHG":-2818,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1050,"OPENPRICE":128000,"ZD1_CHG":1220,"SETTLEMENTPRICE":127640,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":126590,"LOWESTPRICE":126930},{"OPENINTEREST":232407,"HIGHESTPRICE":128790,"TURNOVER":2937385.022,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128180,"VOLUME":229458,"OPENINTERESTCHG":-5496,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1040,"OPENPRICE":128100,"ZD1_CHG":1210,"SETTLEMENTPRICE":128010,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":126970,"LOWESTPRICE":127340},{"OPENINTEREST":37314,"HIGHESTPRICE":129100,"TURNOVER":174945.23,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128550,"VOLUME":13631,"OPENINTERESTCHG":941,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1030,"OPENPRICE":128820,"ZD1_CHG":1240,"SETTLEMENTPRICE":128340,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":127310,"LOWESTPRICE":127680},{"OPENINTEREST":10038,"HIGHESTPRICE":129320,"TURNOVER":62553.506,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128850,"VOLUME":4866,"OPENINTERESTCHG":962,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":850,"OPENPRICE":128630,"ZD1_CHG":1150,"SETTLEMENTPRICE":128550,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":127700,"LOWESTPRICE":127940},{"OPENINTEREST":10517,"HIGHESTPRICE":129670,"TURNOVER":33849.062,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129090,"VOLUME":2625,"OPENINTERESTCHG":443,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":990,"OPENPRICE":129370,"ZD1_CHG":1140,"SETTLEMENTPRICE":128940,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":127950,"LOWESTPRICE":128250},{"OPENINTEREST":4758,"HIGHESTPRICE":130120,"TURNOVER":14050.1,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129530,"VOLUME":1086,"OPENINTERESTCHG":56,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1260,"OPENPRICE":129210,"ZD1_CHG":1420,"SETTLEMENTPRICE":129370,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":128110,"LOWESTPRICE":128710},{"OPENINTEREST":907,"HIGHESTPRICE":130460,"TURNOVER":1441.898,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129940,"VOLUME":111,"OPENINTERESTCHG":17,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1370,"OPENPRICE":129220,"ZD1_CHG":1410,"SETTLEMENTPRICE":129900,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":128530,"LOWESTPRICE":129100},{"OPENINTEREST":826,"HIGHESTPRICE":130450,"TURNOVER":559.529,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130200,"VOLUME":43,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1180,"OPENPRICE":129550,"ZD1_CHG":1260,"SETTLEMENTPRICE":130120,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":128940,"LOWESTPRICE":128880},{"OPENINTEREST":384,"HIGHESTPRICE":130770,"TURNOVER":586.383,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130580,"VOLUME":45,"OPENINTERESTCHG":-4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1190,"OPENPRICE":129820,"ZD1_CHG":1470,"SETTLEMENTPRICE":130300,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":129110,"LOWESTPRICE":129790},{"OPENINTEREST":1176,"HIGHESTPRICE":131320,"TURNOVER":3203.653,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131110,"VOLUME":245,"OPENINTERESTCHG":66,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1110,"OPENPRICE":130060,"ZD1_CHG":1460,"SETTLEMENTPRICE":130760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":129650,"LOWESTPRICE":129890},{"OPENINTEREST":145,"HIGHESTPRICE":131500,"TURNOVER":602.492,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131210,"VOLUME":46,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":750,"OPENPRICE":130730,"ZD1_CHG":990,"SETTLEMENTPRICE":130970,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130220,"LOWESTPRICE":130470},{"OPENINTEREST":372005,"HIGHESTPRICE":"","TURNOVER":3593036.236,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":280662,"OPENINTERESTCHG":-6408,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1328,"HIGHESTPRICE":419320,"TURNOVER":2172.524,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418500,"VOLUME":52,"OPENINTERESTCHG":-38,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":9320,"OPENPRICE":416800,"ZD1_CHG":10030,"SETTLEMENTPRICE":417790,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":408470,"LOWESTPRICE":416190},{"OPENINTEREST":41119,"HIGHESTPRICE":419350,"TURNOVER":9237041.602,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415680,"VOLUME":221630,"OPENINTERESTCHG":-494,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":8630,"OPENPRICE":418000,"ZD1_CHG":7540,"SETTLEMENTPRICE":416770,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":408140,"LOWESTPRICE":414280},{"OPENINTEREST":28904,"HIGHESTPRICE":418160,"TURNOVER":2248681.568,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414890,"VOLUME":54087,"OPENINTERESTCHG":1076,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":8030,"OPENPRICE":415510,"ZD1_CHG":7170,"SETTLEMENTPRICE":415750,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":407720,"LOWESTPRICE":413600},{"OPENINTEREST":10466,"HIGHESTPRICE":417080,"TURNOVER":499110.779,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413860,"VOLUME":12034,"OPENINTERESTCHG":446,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7610,"OPENPRICE":415040,"ZD1_CHG":6720,"SETTLEMENTPRICE":414750,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":407140,"LOWESTPRICE":412690},{"OPENINTEREST":1764,"HIGHESTPRICE":416080,"TURNOVER":72794.277,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412930,"VOLUME":1758,"OPENINTERESTCHG":109,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7080,"OPENPRICE":415000,"ZD1_CHG":5940,"SETTLEMENTPRICE":414070,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":406990,"LOWESTPRICE":411720},{"OPENINTEREST":864,"HIGHESTPRICE":416210,"TURNOVER":35447.121,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412700,"VOLUME":856,"OPENINTERESTCHG":225,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7730,"OPENPRICE":406870,"ZD1_CHG":6330,"SETTLEMENTPRICE":414100,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":406370,"LOWESTPRICE":406870},{"OPENINTEREST":292,"HIGHESTPRICE":415950,"TURNOVER":4136.551,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412400,"VOLUME":100,"OPENINTERESTCHG":-13,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":8090,"OPENPRICE":413280,"ZD1_CHG":6840,"SETTLEMENTPRICE":413650,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":405560,"LOWESTPRICE":411870},{"OPENINTEREST":236,"HIGHESTPRICE":415780,"TURNOVER":4138.764,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412380,"VOLUME":100,"OPENINTERESTCHG":-14,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5610,"OPENPRICE":413280,"ZD1_CHG":4120,"SETTLEMENTPRICE":413870,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":408260,"LOWESTPRICE":412050},{"OPENINTEREST":94,"HIGHESTPRICE":415040,"TURNOVER":2727.498,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412860,"VOLUME":66,"OPENINTERESTCHG":10,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7830,"OPENPRICE":412980,"ZD1_CHG":7440,"SETTLEMENTPRICE":413250,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":405420,"LOWESTPRICE":412280},{"OPENINTEREST":52,"HIGHESTPRICE":414800,"TURNOVER":619.767,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413610,"VOLUME":15,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4610,"OPENPRICE":413410,"ZD1_CHG":5050,"SETTLEMENTPRICE":413170,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":408560,"LOWESTPRICE":411760},{"OPENINTEREST":118,"HIGHESTPRICE":415290,"TURNOVER":1529.397,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412230,"VOLUME":37,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7190,"OPENPRICE":412000,"ZD1_CHG":6070,"SETTLEMENTPRICE":413350,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":406160,"LOWESTPRICE":411020},{"OPENINTEREST":47,"HIGHESTPRICE":413640,"TURNOVER":413.001,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412270,"VOLUME":10,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":8020,"OPENPRICE":412130,"ZD1_CHG":7290,"SETTLEMENTPRICE":413000,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":404980,"LOWESTPRICE":411640},{"OPENINTEREST":85284,"HIGHESTPRICE":"","TURNOVER":12108812.849,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":290745,"OPENINTERESTCHG":1314,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3345,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2668,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":2668,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":2668,"LOWESTPRICE":""},{"OPENINTEREST":10004,"HIGHESTPRICE":2719,"TURNOVER":13284.356,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2701,"VOLUME":2455,"OPENINTERESTCHG":249,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2712,"ZD1_CHG":0,"SETTLEMENTPRICE":2705,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2701,"LOWESTPRICE":2691},{"OPENINTEREST":357734,"HIGHESTPRICE":2735,"TURNOVER":973548.372,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2715,"VOLUME":179145,"OPENINTERESTCHG":8301,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2727,"ZD1_CHG":2,"SETTLEMENTPRICE":2717,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2713,"LOWESTPRICE":2707},{"OPENINTEREST":78813,"HIGHESTPRICE":2752,"TURNOVER":74894.14,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2734,"VOLUME":13675,"OPENINTERESTCHG":11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2747,"ZD1_CHG":1,"SETTLEMENTPRICE":2738,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2733,"LOWESTPRICE":2724},{"OPENINTEREST":34879,"HIGHESTPRICE":2781,"TURNOVER":22920.846,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2763,"VOLUME":4143,"OPENINTERESTCHG":887,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2773,"ZD1_CHG":1,"SETTLEMENTPRICE":2766,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2762,"LOWESTPRICE":2756},{"OPENINTEREST":2369,"HIGHESTPRICE":2808,"TURNOVER":525.304,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2790,"VOLUME":94,"OPENINTERESTCHG":-15,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2808,"ZD1_CHG":-2,"SETTLEMENTPRICE":2794,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2792,"LOWESTPRICE":2783},{"OPENINTEREST":32037,"HIGHESTPRICE":2836,"TURNOVER":20758.466,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2815,"VOLUME":3682,"OPENINTERESTCHG":757,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2818,"ZD1_CHG":2,"SETTLEMENTPRICE":2818,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2813,"LOWESTPRICE":2808},{"OPENINTEREST":332,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2831,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":2831,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2831,"LOWESTPRICE":""},{"OPENINTEREST":601,"HIGHESTPRICE":2868,"TURNOVER":302.956,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2850,"VOLUME":53,"OPENINTERESTCHG":-12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2859,"ZD1_CHG":3,"SETTLEMENTPRICE":2858,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2847,"LOWESTPRICE":2850},{"OPENINTEREST":119,"HIGHESTPRICE":2887,"TURNOVER":172.468,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2870,"VOLUME":30,"OPENINTERESTCHG":7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2870,"ZD1_CHG":3,"SETTLEMENTPRICE":2874,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2867,"LOWESTPRICE":2868},{"OPENINTEREST":782,"HIGHESTPRICE":2902,"TURNOVER":868.528,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2888,"VOLUME":150,"OPENINTERESTCHG":16,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2902,"ZD1_CHG":1,"SETTLEMENTPRICE":2895,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2887,"LOWESTPRICE":2883},{"OPENINTEREST":56,"HIGHESTPRICE":2906,"TURNOVER":87.064,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2900,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2899,"ZD1_CHG":5,"SETTLEMENTPRICE":2902,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2895,"LOWESTPRICE":2898},{"OPENINTEREST":521071,"HIGHESTPRICE":"","TURNOVER":1107362.5,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":203442,"OPENINTERESTCHG":10201,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":582,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22915,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22915,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":22915,"LOWESTPRICE":""},{"OPENINTEREST":5368,"HIGHESTPRICE":23120,"TURNOVER":37908.24,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22990,"VOLUME":1645,"OPENINTERESTCHG":-131,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":120,"OPENPRICE":23080,"ZD1_CHG":70,"SETTLEMENTPRICE":23040,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22920,"LOWESTPRICE":22945},{"OPENINTEREST":19087,"HIGHESTPRICE":23105,"TURNOVER":139764.44,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22965,"VOLUME":6074,"OPENINTERESTCHG":70,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":105,"OPENPRICE":23020,"ZD1_CHG":60,"SETTLEMENTPRICE":23010,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22905,"LOWESTPRICE":22910},{"OPENINTEREST":1150,"HIGHESTPRICE":23085,"TURNOVER":2462.165,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22950,"VOLUME":107,"OPENINTERESTCHG":-25,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":165,"OPENPRICE":23085,"ZD1_CHG":105,"SETTLEMENTPRICE":23010,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22845,"LOWESTPRICE":22925},{"OPENINTEREST":250,"HIGHESTPRICE":23040,"TURNOVER":1011.555,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22905,"VOLUME":44,"OPENINTERESTCHG":6,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":180,"OPENPRICE":22965,"ZD1_CHG":100,"SETTLEMENTPRICE":22985,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22805,"LOWESTPRICE":22900},{"OPENINTEREST":0,"HIGHESTPRICE":22975,"TURNOVER":22.975,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22975,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":22975,"ZD1_CHG":55,"SETTLEMENTPRICE":22975,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22920,"LOWESTPRICE":22975},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22875,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22875,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22875,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22790,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22790,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22790,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22710,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":"","ZD1_CHG":65,"SETTLEMENTPRICE":22710,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22645,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22635,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22635,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22635,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22505,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22505,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22505,"LOWESTPRICE":""},{"OPENINTEREST":26440,"HIGHESTPRICE":"","TURNOVER":181169.375,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7871,"OPENINTERESTCHG":-81,"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":122208,"HIGHESTPRICE":905.2,"TURNOVER":14421747.976,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":897.94,"VOLUME":159989,"OPENINTERESTCHG":-1284,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.72,"OPENPRICE":899.74,"ZD1_CHG":7.24,"SETTLEMENTPRICE":901.42,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":890.7,"LOWESTPRICE":897.42},{"OPENINTEREST":619,"HIGHESTPRICE":905.96,"TURNOVER":47387.92,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":899.08,"VOLUME":525,"OPENINTERESTCHG":-13,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.22,"OPENPRICE":900.34,"ZD1_CHG":6.68,"SETTLEMENTPRICE":902.62,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":892.4,"LOWESTPRICE":898.72},{"OPENINTEREST":98148,"HIGHESTPRICE":907.18,"TURNOVER":3891050.302,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900,"VOLUME":43078,"OPENINTERESTCHG":3329,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.36,"OPENPRICE":902,"ZD1_CHG":7.12,"SETTLEMENTPRICE":903.24,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":892.88,"LOWESTPRICE":899.64},{"OPENINTEREST":45551,"HIGHESTPRICE":909.6,"TURNOVER":940323.612,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":902.34,"VOLUME":10381,"OPENINTERESTCHG":889,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":11.48,"OPENPRICE":904.44,"ZD1_CHG":8.02,"SETTLEMENTPRICE":905.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":894.32,"LOWESTPRICE":901.94},{"OPENINTEREST":6972,"HIGHESTPRICE":911,"TURNOVER":122223.004,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":902.4,"VOLUME":1348,"OPENINTERESTCHG":-4,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.94,"OPENPRICE":906.02,"ZD1_CHG":2.66,"SETTLEMENTPRICE":906.68,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":899.74,"LOWESTPRICE":902.4},{"OPENINTEREST":3686,"HIGHESTPRICE":913.12,"TURNOVER":70381.994,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":906.48,"VOLUME":774,"OPENINTERESTCHG":52,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.66,"OPENPRICE":907.4,"ZD1_CHG":5.82,"SETTLEMENTPRICE":909.32,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":900.66,"LOWESTPRICE":905.74},{"OPENINTEREST":1248,"HIGHESTPRICE":915.58,"TURNOVER":42192.976,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.16,"VOLUME":463,"OPENINTERESTCHG":5,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.38,"OPENPRICE":911.44,"ZD1_CHG":5.26,"SETTLEMENTPRICE":911.28,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":902.9,"LOWESTPRICE":907.74},{"OPENINTEREST":278480,"HIGHESTPRICE":"","TURNOVER":19535307.784,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":216558,"OPENINTERESTCHG":2974,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2976,"HIGHESTPRICE":14707,"TURNOVER":2366.727,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14670,"VOLUME":108,"OPENINTERESTCHG":-2,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":369,"OPENPRICE":14686,"ZD1_CHG":430,"SETTLEMENTPRICE":14609,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14240,"LOWESTPRICE":14559},{"OPENINTEREST":195782,"HIGHESTPRICE":14820,"TURNOVER":10770583.068,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14656,"VOLUME":489325,"OPENINTERESTCHG":-2038,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":440,"OPENPRICE":14484,"ZD1_CHG":422,"SETTLEMENTPRICE":14674,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14234,"LOWESTPRICE":14441},{"OPENINTEREST":20159,"HIGHESTPRICE":14830,"TURNOVER":624914.472,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14675,"VOLUME":28369,"OPENINTERESTCHG":-594,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":437,"OPENPRICE":14531,"ZD1_CHG":427,"SETTLEMENTPRICE":14685,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14248,"LOWESTPRICE":14459},{"OPENINTEREST":169933,"HIGHESTPRICE":14847,"TURNOVER":8260760.8215,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14687,"VOLUME":374474,"OPENINTERESTCHG":3140,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":440,"OPENPRICE":14530,"ZD1_CHG":421,"SETTLEMENTPRICE":14706,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14266,"LOWESTPRICE":14476},{"OPENINTEREST":8621,"HIGHESTPRICE":14862,"TURNOVER":105952.4175,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14710,"VOLUME":4800,"OPENINTERESTCHG":-172,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":424,"OPENPRICE":14541,"ZD1_CHG":419,"SETTLEMENTPRICE":14715,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14291,"LOWESTPRICE":14498},{"OPENINTEREST":73546,"HIGHESTPRICE":14880,"TURNOVER":827486.604,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14721,"VOLUME":37436,"OPENINTERESTCHG":1133,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":435,"OPENPRICE":14627,"ZD1_CHG":420,"SETTLEMENTPRICE":14736,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14301,"LOWESTPRICE":14513},{"OPENINTEREST":5880,"HIGHESTPRICE":14899,"TURNOVER":73603.494,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14731,"VOLUME":3328,"OPENINTERESTCHG":-31,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":406,"OPENPRICE":14655,"ZD1_CHG":393,"SETTLEMENTPRICE":14744,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14338,"LOWESTPRICE":14526},{"OPENINTEREST":7812,"HIGHESTPRICE":14909,"TURNOVER":130191.615,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14740,"VOLUME":5881,"OPENINTERESTCHG":-60,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":415,"OPENPRICE":14583,"ZD1_CHG":397,"SETTLEMENTPRICE":14758,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14343,"LOWESTPRICE":14535},{"OPENINTEREST":1755,"HIGHESTPRICE":14928,"TURNOVER":19921.851,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14768,"VOLUME":898,"OPENINTERESTCHG":-43,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":416,"OPENPRICE":14607,"ZD1_CHG":395,"SETTLEMENTPRICE":14789,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14373,"LOWESTPRICE":14561},{"OPENINTEREST":3199,"HIGHESTPRICE":14940,"TURNOVER":11889.7335,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14788,"VOLUME":536,"OPENINTERESTCHG":-4,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":410,"OPENPRICE":14620,"ZD1_CHG":410,"SETTLEMENTPRICE":14788,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14378,"LOWESTPRICE":14604},{"OPENINTEREST":1738,"HIGHESTPRICE":14972,"TURNOVER":14431.722,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14816,"VOLUME":649,"OPENINTERESTCHG":9,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":429,"OPENPRICE":14640,"ZD1_CHG":421,"SETTLEMENTPRICE":14824,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14395,"LOWESTPRICE":14613},{"OPENINTEREST":1815,"HIGHESTPRICE":14980,"TURNOVER":18745.8285,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14812,"VOLUME":843,"OPENINTERESTCHG":54,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":403,"OPENPRICE":14645,"ZD1_CHG":391,"SETTLEMENTPRICE":14824,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14421,"LOWESTPRICE":14614},{"OPENINTEREST":493216,"HIGHESTPRICE":"","TURNOVER":20860848.354,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":946647,"OPENINTERESTCHG":1392,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9900,"HIGHESTPRICE":3139,"TURNOVER":1694.61,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3136,"VOLUME":540,"OPENINTERESTCHG":-150,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3139,"ZD1_CHG":-8,"SETTLEMENTPRICE":3138,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3144,"LOWESTPRICE":3136},{"OPENINTEREST":1258,"HIGHESTPRICE":3061,"TURNOVER":2694.875,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3061,"VOLUME":881,"OPENINTERESTCHG":-837,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3059,"ZD1_CHG":6,"SETTLEMENTPRICE":3058,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3055,"LOWESTPRICE":3051},{"OPENINTEREST":235547,"HIGHESTPRICE":3084,"TURNOVER":51939.735,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3077,"VOLUME":16878,"OPENINTERESTCHG":-3634,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3078,"ZD1_CHG":-2,"SETTLEMENTPRICE":3077,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3079,"LOWESTPRICE":3071},{"OPENINTEREST":2037290,"HIGHESTPRICE":3094,"TURNOVER":1370454.219,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3087,"VOLUME":443985,"OPENINTERESTCHG":4327,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3091,"ZD1_CHG":-2,"SETTLEMENTPRICE":3086,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3089,"LOWESTPRICE":3081},{"OPENINTEREST":224496,"HIGHESTPRICE":3097,"TURNOVER":30505.435,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3089,"VOLUME":9871,"OPENINTERESTCHG":2328,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3092,"ZD1_CHG":-6,"SETTLEMENTPRICE":3090,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3095,"LOWESTPRICE":3084},{"OPENINTEREST":2724,"HIGHESTPRICE":3122,"TURNOVER":105.971,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3114,"VOLUME":34,"OPENINTERESTCHG":-1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3116,"ZD1_CHG":-7,"SETTLEMENTPRICE":3116,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3112},{"OPENINTEREST":212421,"HIGHESTPRICE":3131,"TURNOVER":52392.406,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3123,"VOLUME":16773,"OPENINTERESTCHG":904,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3127,"ZD1_CHG":-2,"SETTLEMENTPRICE":3123,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3125,"LOWESTPRICE":3118},{"OPENINTEREST":400,"HIGHESTPRICE":3136,"TURNOVER":31.321,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3133,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3133,"ZD1_CHG":-2,"SETTLEMENTPRICE":3132,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3135,"LOWESTPRICE":3129},{"OPENINTEREST":3314,"HIGHESTPRICE":3151,"TURNOVER":4273.218,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3140,"VOLUME":1360,"OPENINTERESTCHG":955,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3143,"ZD1_CHG":-4,"SETTLEMENTPRICE":3142,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3144,"LOWESTPRICE":3135},{"OPENINTEREST":2631,"HIGHESTPRICE":3150,"TURNOVER":2533.255,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3142,"VOLUME":805,"OPENINTERESTCHG":741,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3147,"ZD1_CHG":-6,"SETTLEMENTPRICE":3146,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3140},{"OPENINTEREST":30151,"HIGHESTPRICE":3143,"TURNOVER":5033.245,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3138,"VOLUME":1605,"OPENINTERESTCHG":-158,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3137,"ZD1_CHG":4,"SETTLEMENTPRICE":3135,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3134,"LOWESTPRICE":3130},{"OPENINTEREST":94,"HIGHESTPRICE":3145,"TURNOVER":72.19,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3145,"VOLUME":23,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3142,"ZD1_CHG":5,"SETTLEMENTPRICE":3138,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3140,"LOWESTPRICE":3133},{"OPENINTEREST":2760226,"HIGHESTPRICE":"","TURNOVER":1521730.48,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":492765,"OPENINTERESTCHG":4477,"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":47,"HIGHESTPRICE":3372,"TURNOVER":106.805,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":32,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-7,"OPENPRICE":3336,"ZD1_CHG":-14,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3344,"LOWESTPRICE":3330},{"OPENINTEREST":2,"HIGHESTPRICE":3574,"TURNOVER":6.905,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":71,"OPENPRICE":3574,"ZD1_CHG":-50,"SETTLEMENTPRICE":3452,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3381,"LOWESTPRICE":3331},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3329,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3329,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3329,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-7,"OPENPRICE":"","ZD1_CHG":-7,"SETTLEMENTPRICE":3402,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3422,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3422,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3376,"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":71,"HIGHESTPRICE":"","TURNOVER":113.71,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":34,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6000,"HIGHESTPRICE":3265,"TURNOVER":97.95,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":30,"OPENINTERESTCHG":30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3265,"ZD1_CHG":-5,"SETTLEMENTPRICE":3265,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3270,"LOWESTPRICE":3265},{"OPENINTEREST":999,"HIGHESTPRICE":3265,"TURNOVER":140.31,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3245,"VOLUME":43,"OPENINTERESTCHG":-31,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3264,"ZD1_CHG":-32,"SETTLEMENTPRICE":3263,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3277,"LOWESTPRICE":3245},{"OPENINTEREST":196319,"HIGHESTPRICE":3285,"TURNOVER":37524.227,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":11454,"OPENINTERESTCHG":-1693,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3284,"ZD1_CHG":-9,"SETTLEMENTPRICE":3276,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3280,"LOWESTPRICE":3270},{"OPENINTEREST":1641572,"HIGHESTPRICE":3303,"TURNOVER":877276.354,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":266331,"OPENINTERESTCHG":3928,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3298,"ZD1_CHG":-6,"SETTLEMENTPRICE":3293,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3297,"LOWESTPRICE":3288},{"OPENINTEREST":295310,"HIGHESTPRICE":3306,"TURNOVER":99475.454,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3293,"VOLUME":30172,"OPENINTERESTCHG":6002,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3305,"ZD1_CHG":-8,"SETTLEMENTPRICE":3296,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3301,"LOWESTPRICE":3291},{"OPENINTEREST":699,"HIGHESTPRICE":3310,"TURNOVER":9.928,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3308,"ZD1_CHG":-4,"SETTLEMENTPRICE":3309,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3314,"LOWESTPRICE":3308},{"OPENINTEREST":106497,"HIGHESTPRICE":3326,"TURNOVER":21791.942,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3315,"VOLUME":6568,"OPENINTERESTCHG":1568,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3325,"ZD1_CHG":-7,"SETTLEMENTPRICE":3317,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3312},{"OPENINTEREST":78,"HIGHESTPRICE":3328,"TURNOVER":96.418,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":29,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3328,"ZD1_CHG":-14,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":3319},{"OPENINTEREST":70,"HIGHESTPRICE":3340,"TURNOVER":6.674,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3334,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3340,"ZD1_CHG":-5,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":3334},{"OPENINTEREST":73,"HIGHESTPRICE":3341,"TURNOVER":10.021,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3341,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3339,"ZD1_CHG":-4,"SETTLEMENTPRICE":3340,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3345,"LOWESTPRICE":3339},{"OPENINTEREST":2212,"HIGHESTPRICE":3346,"TURNOVER":360.342,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3334,"VOLUME":108,"OPENINTERESTCHG":-7,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3342,"ZD1_CHG":-7,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3341,"LOWESTPRICE":3332},{"OPENINTEREST":5,"HIGHESTPRICE":3342,"TURNOVER":10.026,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3342,"ZD1_CHG":0,"SETTLEMENTPRICE":3342,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3342,"LOWESTPRICE":3342},{"OPENINTEREST":2249834,"HIGHESTPRICE":"","TURNOVER":1036799.646,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":314746,"OPENINTERESTCHG":9791,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7800,"HIGHESTPRICE":14300,"TURNOVER":1027.92,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14090,"VOLUME":144,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":14230,"ZD1_CHG":-210,"SETTLEMENTPRICE":14275,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14300,"LOWESTPRICE":14090},{"OPENINTEREST":89399,"HIGHESTPRICE":14415,"TURNOVER":939806.7425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14290,"VOLUME":131384,"OPENINTERESTCHG":3359,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14395,"ZD1_CHG":-100,"SETTLEMENTPRICE":14305,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14390,"LOWESTPRICE":14255},{"OPENINTEREST":84962,"HIGHESTPRICE":14390,"TURNOVER":624114.41,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14265,"VOLUME":87316,"OPENINTERESTCHG":6366,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14370,"ZD1_CHG":-75,"SETTLEMENTPRICE":14295,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14340,"LOWESTPRICE":14250},{"OPENINTEREST":15994,"HIGHESTPRICE":14350,"TURNOVER":111434.0125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14255,"VOLUME":15614,"OPENINTERESTCHG":-35,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":14345,"ZD1_CHG":-55,"SETTLEMENTPRICE":14270,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14310,"LOWESTPRICE":14225},{"OPENINTEREST":1702,"HIGHESTPRICE":14345,"TURNOVER":12593.515,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14245,"VOLUME":1766,"OPENINTERESTCHG":-148,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-35,"OPENPRICE":14340,"ZD1_CHG":-50,"SETTLEMENTPRICE":14260,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14295,"LOWESTPRICE":14225},{"OPENINTEREST":435,"HIGHESTPRICE":14330,"TURNOVER":1198.6925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14265,"VOLUME":168,"OPENINTERESTCHG":-11,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14315,"ZD1_CHG":-15,"SETTLEMENTPRICE":14270,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14280,"LOWESTPRICE":14225},{"OPENINTEREST":1333,"HIGHESTPRICE":14615,"TURNOVER":4366.41,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14275,"VOLUME":610,"OPENINTERESTCHG":-244,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14320,"ZD1_CHG":-50,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14325,"LOWESTPRICE":14230},{"OPENINTEREST":121,"HIGHESTPRICE":14375,"TURNOVER":164.71,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14325,"VOLUME":23,"OPENINTERESTCHG":-6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":14285,"ZD1_CHG":35,"SETTLEMENTPRICE":14320,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14290,"LOWESTPRICE":14260},{"OPENINTEREST":132,"HIGHESTPRICE":14345,"TURNOVER":78.7525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14305,"VOLUME":11,"OPENINTERESTCHG":8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":14320,"ZD1_CHG":-65,"SETTLEMENTPRICE":14315,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14370,"LOWESTPRICE":14275},{"OPENINTEREST":61,"HIGHESTPRICE":14415,"TURNOVER":293.8525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14320,"VOLUME":41,"OPENINTERESTCHG":8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14380,"ZD1_CHG":-55,"SETTLEMENTPRICE":14330,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14375,"LOWESTPRICE":14305},{"OPENINTEREST":241,"HIGHESTPRICE":14395,"TURNOVER":201,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14335,"VOLUME":28,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":14370,"ZD1_CHG":-45,"SETTLEMENTPRICE":14355,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14380,"LOWESTPRICE":14335},{"OPENINTEREST":28,"HIGHESTPRICE":14405,"TURNOVER":136.515,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14390,"VOLUME":19,"OPENINTERESTCHG":8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":14355,"ZD1_CHG":-30,"SETTLEMENTPRICE":14370,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14420,"LOWESTPRICE":14355},{"OPENINTEREST":202208,"HIGHESTPRICE":"","TURNOVER":1695416.5325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":237124,"OPENINTERESTCHG":9302,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":35282,"HIGHESTPRICE":480,"TURNOVER":3598919.06,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":466.6,"VOLUME":76811,"OPENINTERESTCHG":-3183,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.2,"OPENPRICE":480,"ZD1_CHG":-14.1,"SETTLEMENTPRICE":468.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":480.7,"LOWESTPRICE":461.1},{"OPENINTEREST":40689,"HIGHESTPRICE":484,"TURNOVER":2436421.35,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":471.2,"VOLUME":51443,"OPENINTERESTCHG":632,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.5,"OPENPRICE":481.6,"ZD1_CHG":-12.9,"SETTLEMENTPRICE":473.6,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":484.1,"LOWESTPRICE":466.2},{"OPENINTEREST":17754,"HIGHESTPRICE":486.9,"TURNOVER":504951.73,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":474.9,"VOLUME":10574,"OPENINTERESTCHG":-114,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.9,"OPENPRICE":484.8,"ZD1_CHG":-12.5,"SETTLEMENTPRICE":477.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":487.4,"LOWESTPRICE":470.6},{"OPENINTEREST":4602,"HIGHESTPRICE":489.9,"TURNOVER":87175.57,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":477.1,"VOLUME":1816,"OPENINTERESTCHG":211,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.1,"OPENPRICE":489.9,"ZD1_CHG":-14,"SETTLEMENTPRICE":480,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":491.1,"LOWESTPRICE":474.3},{"OPENINTEREST":7740,"HIGHESTPRICE":492.4,"TURNOVER":115969.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":480.8,"VOLUME":2399,"OPENINTERESTCHG":-22,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.9,"OPENPRICE":490,"ZD1_CHG":-12.5,"SETTLEMENTPRICE":483.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":493.3,"LOWESTPRICE":477.4},{"OPENINTEREST":638,"HIGHESTPRICE":493.5,"TURNOVER":8830.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":481.9,"VOLUME":182,"OPENINTERESTCHG":12,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.7,"OPENPRICE":493.5,"ZD1_CHG":-13,"SETTLEMENTPRICE":485.2,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":494.9,"LOWESTPRICE":476.1},{"OPENINTEREST":296,"HIGHESTPRICE":495.2,"TURNOVER":1118.31,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":485.5,"VOLUME":23,"OPENINTERESTCHG":8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.5,"OPENPRICE":495.2,"ZD1_CHG":-10.2,"SETTLEMENTPRICE":486.2,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":495.7,"LOWESTPRICE":481.5},{"OPENINTEREST":222,"HIGHESTPRICE":492.6,"TURNOVER":4201.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":487.5,"VOLUME":86,"OPENINTERESTCHG":6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.1,"OPENPRICE":492.1,"ZD1_CHG":-10.1,"SETTLEMENTPRICE":488.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":497.6,"LOWESTPRICE":483.9},{"OPENINTEREST":21,"HIGHESTPRICE":485.8,"TURNOVER":48.58,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":485.8,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.3,"OPENPRICE":485.8,"ZD1_CHG":-10.3,"SETTLEMENTPRICE":485.8,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":496.1,"LOWESTPRICE":485.8},{"OPENINTEREST":16,"HIGHESTPRICE":484.6,"TURNOVER":48.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":484.6,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-14.6,"OPENPRICE":484.6,"ZD1_CHG":-14.6,"SETTLEMENTPRICE":484.6,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":499.2,"LOWESTPRICE":484.6},{"OPENINTEREST":82,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":489,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.6,"OPENPRICE":"","ZD1_CHG":-7.6,"SETTLEMENTPRICE":489,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":496.6,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":486.5,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":486.5,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":493.1,"TURNOVER":49.31,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":493.1,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.1,"OPENPRICE":493.1,"ZD1_CHG":-8.1,"SETTLEMENTPRICE":493.1,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":501.2,"LOWESTPRICE":493.1},{"OPENINTEREST":127,"HIGHESTPRICE":487,"TURNOVER":97.36,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":487,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.8,"OPENPRICE":486.6,"ZD1_CHG":-6.6,"SETTLEMENTPRICE":486.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":493.6,"LOWESTPRICE":486.6},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":485.7,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":485.7,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":486.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.6,"OPENPRICE":"","ZD1_CHG":-10.6,"SETTLEMENTPRICE":486.5,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":497.1,"LOWESTPRICE":""},{"OPENINTEREST":65,"HIGHESTPRICE":487.1,"TURNOVER":146.12,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":487.1,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.4,"OPENPRICE":487,"ZD1_CHG":0.5,"SETTLEMENTPRICE":487,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":486.6,"LOWESTPRICE":487},{"OPENINTEREST":51,"HIGHESTPRICE":486.1,"TURNOVER":241.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":484.5,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":486.1,"ZD1_CHG":2.1,"SETTLEMENTPRICE":483.7,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":482.4,"LOWESTPRICE":478.5},{"OPENINTEREST":96,"HIGHESTPRICE":489,"TURNOVER":146.69,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.9,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.2,"OPENPRICE":489,"ZD1_CHG":-1.2,"SETTLEMENTPRICE":488.9,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":490.1,"LOWESTPRICE":488.9},{"OPENINTEREST":70,"HIGHESTPRICE":494.5,"TURNOVER":489.31,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":485,"VOLUME":10,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":494.5,"ZD1_CHG":-3.7,"SETTLEMENTPRICE":489.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":488.7,"LOWESTPRICE":485},{"OPENINTEREST":107857,"HIGHESTPRICE":"","TURNOVER":6758854.83,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":143360,"OPENINTERESTCHG":-2449,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7505,"HIGHESTPRICE":4223,"TURNOVER":49647.19,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4153,"VOLUME":11880,"OPENINTERESTCHG":-1117,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-36,"OPENPRICE":4214,"ZD1_CHG":-62,"SETTLEMENTPRICE":4179,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4215,"LOWESTPRICE":4130},{"OPENINTEREST":61284,"HIGHESTPRICE":4107,"TURNOVER":315837.185,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4032,"VOLUME":77860,"OPENINTERESTCHG":-583,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-46,"OPENPRICE":4099,"ZD1_CHG":-70,"SETTLEMENTPRICE":4056,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4102,"LOWESTPRICE":4006},{"OPENINTEREST":21453,"HIGHESTPRICE":4007,"TURNOVER":81755.797,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3928,"VOLUME":20690,"OPENINTERESTCHG":2177,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-43,"OPENPRICE":3990,"ZD1_CHG":-66,"SETTLEMENTPRICE":3951,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3994,"LOWESTPRICE":3908},{"OPENINTEREST":1990,"HIGHESTPRICE":3927,"TURNOVER":4131.406,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3838,"VOLUME":1071,"OPENINTERESTCHG":-43,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-32,"OPENPRICE":3868,"ZD1_CHG":-51,"SETTLEMENTPRICE":3857,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3889,"LOWESTPRICE":3823},{"OPENINTEREST":389,"HIGHESTPRICE":3869,"TURNOVER":379.922,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3785,"VOLUME":100,"OPENINTERESTCHG":-17,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-49,"OPENPRICE":3827,"ZD1_CHG":-63,"SETTLEMENTPRICE":3799,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3848,"LOWESTPRICE":3765},{"OPENINTEREST":333,"HIGHESTPRICE":3784,"TURNOVER":30.096,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3768,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-53,"OPENPRICE":3783,"ZD1_CHG":-47,"SETTLEMENTPRICE":3762,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3815,"LOWESTPRICE":3730},{"OPENINTEREST":66,"HIGHESTPRICE":3774,"TURNOVER":14.945,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3722,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-55,"OPENPRICE":3774,"ZD1_CHG":-69,"SETTLEMENTPRICE":3736,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3791,"LOWESTPRICE":3722},{"OPENINTEREST":81,"HIGHESTPRICE":3712,"TURNOVER":44.253,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3712,"VOLUME":12,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-89,"OPENPRICE":3668,"ZD1_CHG":-64,"SETTLEMENTPRICE":3687,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3776,"LOWESTPRICE":3666},{"OPENINTEREST":19,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3720,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-79,"OPENPRICE":"","ZD1_CHG":-79,"SETTLEMENTPRICE":3720,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3799,"LOWESTPRICE":""},{"OPENINTEREST":69,"HIGHESTPRICE":3697,"TURNOVER":14.756,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3685,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-39,"OPENPRICE":3697,"ZD1_CHG":-43,"SETTLEMENTPRICE":3689,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3728,"LOWESTPRICE":3679},{"OPENINTEREST":19,"HIGHESTPRICE":3719,"TURNOVER":25.828,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3676,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-43,"OPENPRICE":3719,"ZD1_CHG":-56,"SETTLEMENTPRICE":3689,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3732,"LOWESTPRICE":3676},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3693,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3693,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3699,"LOWESTPRICE":""},{"OPENINTEREST":93213,"HIGHESTPRICE":"","TURNOVER":451881.378,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":111636,"OPENINTERESTCHG":414,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5958,"HIGHESTPRICE":3186,"TURNOVER":17094.045,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":5422,"OPENINTERESTCHG":-343,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-33,"OPENPRICE":3174,"ZD1_CHG":-38,"SETTLEMENTPRICE":3152,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3185,"LOWESTPRICE":3115},{"OPENINTEREST":214074,"HIGHESTPRICE":3182,"TURNOVER":1730537.109,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3130,"VOLUME":551910,"OPENINTERESTCHG":-8376,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-43,"OPENPRICE":3162,"ZD1_CHG":-48,"SETTLEMENTPRICE":3135,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3178,"LOWESTPRICE":3095},{"OPENINTEREST":69172,"HIGHESTPRICE":3145,"TURNOVER":89793.132,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3091,"VOLUME":28942,"OPENINTERESTCHG":847,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-38,"OPENPRICE":3139,"ZD1_CHG":-49,"SETTLEMENTPRICE":3102,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3140,"LOWESTPRICE":3065},{"OPENINTEREST":74312,"HIGHESTPRICE":3105,"TURNOVER":162868.741,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3056,"VOLUME":53151,"OPENINTERESTCHG":1546,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-43,"OPENPRICE":3093,"ZD1_CHG":-51,"SETTLEMENTPRICE":3064,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3107,"LOWESTPRICE":3031},{"OPENINTEREST":5014,"HIGHESTPRICE":3082,"TURNOVER":9596.411,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3036,"VOLUME":3158,"OPENINTERESTCHG":-295,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-41,"OPENPRICE":3051,"ZD1_CHG":-43,"SETTLEMENTPRICE":3038,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3079,"LOWESTPRICE":2915},{"OPENINTEREST":30039,"HIGHESTPRICE":3059,"TURNOVER":64680.022,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3014,"VOLUME":21412,"OPENINTERESTCHG":-1875,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-44,"OPENPRICE":3045,"ZD1_CHG":-50,"SETTLEMENTPRICE":3020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3064,"LOWESTPRICE":2991},{"OPENINTEREST":1467,"HIGHESTPRICE":3037,"TURNOVER":1243.255,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2991,"VOLUME":415,"OPENINTERESTCHG":130,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-53,"OPENPRICE":3029,"ZD1_CHG":-57,"SETTLEMENTPRICE":2995,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3048,"LOWESTPRICE":2969},{"OPENINTEREST":1916,"HIGHESTPRICE":3055,"TURNOVER":2559.431,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2981,"VOLUME":857,"OPENINTERESTCHG":-18,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-42,"OPENPRICE":3005,"ZD1_CHG":-47,"SETTLEMENTPRICE":2986,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3028,"LOWESTPRICE":2960},{"OPENINTEREST":371,"HIGHESTPRICE":3005,"TURNOVER":181.569,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2963,"VOLUME":61,"OPENINTERESTCHG":0,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-43,"OPENPRICE":3003,"ZD1_CHG":-56,"SETTLEMENTPRICE":2976,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3019,"LOWESTPRICE":2959},{"OPENINTEREST":2354,"HIGHESTPRICE":2998,"TURNOVER":2532.342,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2960,"VOLUME":855,"OPENINTERESTCHG":74,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-45,"OPENPRICE":2995,"ZD1_CHG":-46,"SETTLEMENTPRICE":2961,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3006,"LOWESTPRICE":2937},{"OPENINTEREST":811,"HIGHESTPRICE":2986,"TURNOVER":310.201,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2954,"VOLUME":105,"OPENINTERESTCHG":20,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-44,"OPENPRICE":2975,"ZD1_CHG":-44,"SETTLEMENTPRICE":2954,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2998,"LOWESTPRICE":2936},{"OPENINTEREST":249,"HIGHESTPRICE":2978,"TURNOVER":291.676,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":2941,"VOLUME":99,"OPENINTERESTCHG":34,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-33,"OPENPRICE":2978,"ZD1_CHG":-38,"SETTLEMENTPRICE":2946,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2979,"LOWESTPRICE":2922},{"OPENINTEREST":405737,"HIGHESTPRICE":"","TURNOVER":2081687.934,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":666387,"OPENINTERESTCHG":-8256,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1201,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4668,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4668,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4668,"LOWESTPRICE":""},{"OPENINTEREST":21598,"HIGHESTPRICE":4080,"TURNOVER":113063.36,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4035,"VOLUME":28050,"OPENINTERESTCHG":-37,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-22,"OPENPRICE":4024,"ZD1_CHG":-17,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4052,"LOWESTPRICE":3981},{"OPENINTEREST":271521,"HIGHESTPRICE":3824,"TURNOVER":2351921.667,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3783,"VOLUME":622835,"OPENINTERESTCHG":-13494,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-31,"OPENPRICE":3773,"ZD1_CHG":-24,"SETTLEMENTPRICE":3776,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3807,"LOWESTPRICE":3731},{"OPENINTEREST":90764,"HIGHESTPRICE":3653,"TURNOVER":245639.945,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3613,"VOLUME":67940,"OPENINTERESTCHG":3541,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-22,"OPENPRICE":3611,"ZD1_CHG":-24,"SETTLEMENTPRICE":3615,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3637,"LOWESTPRICE":3577},{"OPENINTEREST":41905,"HIGHESTPRICE":3560,"TURNOVER":56423.891,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3521,"VOLUME":16003,"OPENINTERESTCHG":2242,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-18,"OPENPRICE":3526,"ZD1_CHG":-22,"SETTLEMENTPRICE":3525,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3543,"LOWESTPRICE":3488},{"OPENINTEREST":56045,"HIGHESTPRICE":3475,"TURNOVER":117351.308,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3441,"VOLUME":34093,"OPENINTERESTCHG":1968,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-10,"OPENPRICE":3456,"ZD1_CHG":-11,"SETTLEMENTPRICE":3442,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3452,"LOWESTPRICE":3404},{"OPENINTEREST":3166,"HIGHESTPRICE":3420,"TURNOVER":7467.853,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3390,"VOLUME":2199,"OPENINTERESTCHG":-34,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-7,"OPENPRICE":3400,"ZD1_CHG":-13,"SETTLEMENTPRICE":3396,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":3362},{"OPENINTEREST":380,"HIGHESTPRICE":3400,"TURNOVER":37.262,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-45,"OPENPRICE":3398,"ZD1_CHG":-46,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3432,"LOWESTPRICE":3346},{"OPENINTEREST":493,"HIGHESTPRICE":3410,"TURNOVER":108.605,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3400,"VOLUME":32,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-14,"OPENPRICE":3408,"ZD1_CHG":-7,"SETTLEMENTPRICE":3393,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":3367},{"OPENINTEREST":130,"HIGHESTPRICE":3425,"TURNOVER":34.165,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3424,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":19,"OPENPRICE":3412,"ZD1_CHG":27,"SETTLEMENTPRICE":3416,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3397,"LOWESTPRICE":3404},{"OPENINTEREST":117,"HIGHESTPRICE":3422,"TURNOVER":20.406,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3384,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-1,"OPENPRICE":3388,"ZD1_CHG":-18,"SETTLEMENTPRICE":3401,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3402,"LOWESTPRICE":3384},{"OPENINTEREST":490,"HIGHESTPRICE":3418,"TURNOVER":47.658,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3386,"VOLUME":14,"OPENINTERESTCHG":-5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-3,"OPENPRICE":3412,"ZD1_CHG":-21,"SETTLEMENTPRICE":3404,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3407,"LOWESTPRICE":3386},{"OPENINTEREST":371,"HIGHESTPRICE":3412,"TURNOVER":44.241,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3391,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":8,"OPENPRICE":3410,"ZD1_CHG":-4,"SETTLEMENTPRICE":3403,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3395,"LOWESTPRICE":3391},{"OPENINTEREST":377,"HIGHESTPRICE":3353,"TURNOVER":33.394,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":10,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-1,"OPENPRICE":3347,"ZD1_CHG":-4,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3340,"LOWESTPRICE":3320},{"OPENINTEREST":72,"HIGHESTPRICE":3377,"TURNOVER":13.439,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3350,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-3,"OPENPRICE":3354,"ZD1_CHG":-12,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3362,"LOWESTPRICE":3350},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3362,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3362,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3362,"LOWESTPRICE":""},{"OPENINTEREST":488660,"HIGHESTPRICE":"","TURNOVER":2892207.194,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":771220,"OPENINTERESTCHG":-5810,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1042,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12455,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":12455,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":12455,"LOWESTPRICE":""},{"OPENINTEREST":6922,"HIGHESTPRICE":12705,"TURNOVER":42493.345,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12685,"VOLUME":6774,"OPENINTERESTCHG":-43,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":12490,"ZD1_CHG":245,"SETTLEMENTPRICE":12545,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12440,"LOWESTPRICE":12320},{"OPENINTEREST":83728,"HIGHESTPRICE":12685,"TURNOVER":1123031.225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12655,"VOLUME":179617,"OPENINTERESTCHG":-786,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":90,"OPENPRICE":12490,"ZD1_CHG":245,"SETTLEMENTPRICE":12500,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12410,"LOWESTPRICE":12275},{"OPENINTEREST":22260,"HIGHESTPRICE":12670,"TURNOVER":97474.3475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12625,"VOLUME":15590,"OPENINTERESTCHG":89,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":95,"OPENPRICE":12485,"ZD1_CHG":220,"SETTLEMENTPRICE":12500,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12405,"LOWESTPRICE":12270},{"OPENINTEREST":8356,"HIGHESTPRICE":12680,"TURNOVER":14066.345,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12625,"VOLUME":2242,"OPENINTERESTCHG":492,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":140,"OPENPRICE":12440,"ZD1_CHG":220,"SETTLEMENTPRICE":12545,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12405,"LOWESTPRICE":12300},{"OPENINTEREST":587,"HIGHESTPRICE":12710,"TURNOVER":1105.995,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12660,"VOLUME":176,"OPENINTERESTCHG":29,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":115,"OPENPRICE":12495,"ZD1_CHG":210,"SETTLEMENTPRICE":12565,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12450,"LOWESTPRICE":12350},{"OPENINTEREST":3182,"HIGHESTPRICE":12750,"TURNOVER":7964.4775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12700,"VOLUME":1263,"OPENINTERESTCHG":-117,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":12595,"ZD1_CHG":195,"SETTLEMENTPRICE":12610,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12505,"LOWESTPRICE":12370},{"OPENINTEREST":57,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12635,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":150,"OPENPRICE":"","ZD1_CHG":150,"SETTLEMENTPRICE":12635,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12485,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":12755,"TURNOVER":6.3775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12755,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":205,"OPENPRICE":12755,"ZD1_CHG":205,"SETTLEMENTPRICE":12755,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12550,"LOWESTPRICE":12755},{"OPENINTEREST":51,"HIGHESTPRICE":12660,"TURNOVER":6.33,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12660,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":130,"OPENPRICE":12660,"ZD1_CHG":130,"SETTLEMENTPRICE":12660,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12530,"LOWESTPRICE":12660},{"OPENINTEREST":168,"HIGHESTPRICE":12785,"TURNOVER":126.435,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12740,"VOLUME":20,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":95,"OPENPRICE":12560,"ZD1_CHG":195,"SETTLEMENTPRICE":12640,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12545,"LOWESTPRICE":12500},{"OPENINTEREST":11,"HIGHESTPRICE":12795,"TURNOVER":12.79,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12785,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":210,"OPENPRICE":12795,"ZD1_CHG":205,"SETTLEMENTPRICE":12790,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12580,"LOWESTPRICE":12785},{"OPENINTEREST":126392,"HIGHESTPRICE":"","TURNOVER":1286287.6675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":205686,"OPENINTERESTCHG":-340,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":117,"HIGHESTPRICE":16850,"TURNOVER":168.5,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16850,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-80,"OPENPRICE":16850,"ZD1_CHG":-80,"SETTLEMENTPRICE":16850,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":16930,"LOWESTPRICE":16850},{"OPENINTEREST":291,"HIGHESTPRICE":16935,"TURNOVER":5257.725,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16930,"VOLUME":313,"OPENINTERESTCHG":25,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-130,"OPENPRICE":16895,"ZD1_CHG":5,"SETTLEMENTPRICE":16795,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16925,"LOWESTPRICE":16705},{"OPENINTEREST":124904,"HIGHESTPRICE":16925,"TURNOVER":4275212.9,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16905,"VOLUME":254333,"OPENINTERESTCHG":-3334,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-90,"OPENPRICE":16900,"ZD1_CHG":10,"SETTLEMENTPRICE":16805,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16895,"LOWESTPRICE":16690},{"OPENINTEREST":195,"HIGHESTPRICE":16930,"TURNOVER":874.59,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16920,"VOLUME":52,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-85,"OPENPRICE":16875,"ZD1_CHG":20,"SETTLEMENTPRICE":16815,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16900,"LOWESTPRICE":16720},{"OPENINTEREST":2735,"HIGHESTPRICE":16930,"TURNOVER":20920.265,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16900,"VOLUME":1244,"OPENINTERESTCHG":-33,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-90,"OPENPRICE":16905,"ZD1_CHG":-5,"SETTLEMENTPRICE":16815,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16905,"LOWESTPRICE":16700},{"OPENINTEREST":45110,"HIGHESTPRICE":17805,"TURNOVER":514046.64,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17790,"VOLUME":29058,"OPENINTERESTCHG":879,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-65,"OPENPRICE":17800,"ZD1_CHG":35,"SETTLEMENTPRICE":17690,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17755,"LOWESTPRICE":17565},{"OPENINTEREST":75,"HIGHESTPRICE":17810,"TURNOVER":283.575,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17810,"VOLUME":16,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-50,"OPENPRICE":17660,"ZD1_CHG":40,"SETTLEMENTPRICE":17720,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17770,"LOWESTPRICE":17590},{"OPENINTEREST":44,"HIGHESTPRICE":17800,"TURNOVER":123.98,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17800,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-70,"OPENPRICE":17650,"ZD1_CHG":20,"SETTLEMENTPRICE":17710,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17780,"LOWESTPRICE":17640},{"OPENINTEREST":2623,"HIGHESTPRICE":17825,"TURNOVER":13762.38,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17820,"VOLUME":778,"OPENINTERESTCHG":72,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-50,"OPENPRICE":17775,"ZD1_CHG":85,"SETTLEMENTPRICE":17685,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17735,"LOWESTPRICE":17575},{"OPENINTEREST":38,"HIGHESTPRICE":17785,"TURNOVER":530.315,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17750,"VOLUME":30,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-80,"OPENPRICE":17700,"ZD1_CHG":-5,"SETTLEMENTPRICE":17675,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17755,"LOWESTPRICE":17600},{"OPENINTEREST":176132,"HIGHESTPRICE":"","TURNOVER":4831180.87,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":285841,"OPENINTERESTCHG":-2391,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":750,"HIGHESTPRICE":14710,"TURNOVER":294.2,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14710,"VOLUME":20,"OPENINTERESTCHG":-20,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":60,"OPENPRICE":14710,"ZD1_CHG":60,"SETTLEMENTPRICE":14710,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14650,"LOWESTPRICE":14710},{"OPENINTEREST":11551,"HIGHESTPRICE":14825,"TURNOVER":189990.665,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14740,"VOLUME":12938,"OPENINTERESTCHG":-663,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-75,"OPENPRICE":14705,"ZD1_CHG":-15,"SETTLEMENTPRICE":14680,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14755,"LOWESTPRICE":14545},{"OPENINTEREST":57102,"HIGHESTPRICE":14810,"TURNOVER":1081755.225,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14735,"VOLUME":73717,"OPENINTERESTCHG":2648,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-65,"OPENPRICE":14770,"ZD1_CHG":0,"SETTLEMENTPRICE":14670,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14735,"LOWESTPRICE":14525},{"OPENINTEREST":13424,"HIGHESTPRICE":14750,"TURNOVER":115931.06,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14680,"VOLUME":7925,"OPENINTERESTCHG":161,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-50,"OPENPRICE":14740,"ZD1_CHG":5,"SETTLEMENTPRICE":14625,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14490},{"OPENINTEREST":11219,"HIGHESTPRICE":14910,"TURNOVER":77396.445,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14845,"VOLUME":5228,"OPENINTERESTCHG":54,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-40,"OPENPRICE":14865,"ZD1_CHG":5,"SETTLEMENTPRICE":14800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14840,"LOWESTPRICE":14670},{"OPENINTEREST":437,"HIGHESTPRICE":14910,"TURNOVER":2984.925,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14855,"VOLUME":201,"OPENINTERESTCHG":-16,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":14855,"ZD1_CHG":10,"SETTLEMENTPRICE":14850,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14845,"LOWESTPRICE":14695},{"OPENINTEREST":12162,"HIGHESTPRICE":14955,"TURNOVER":38553.69,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14895,"VOLUME":2599,"OPENINTERESTCHG":-115,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-50,"OPENPRICE":14865,"ZD1_CHG":15,"SETTLEMENTPRICE":14830,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14880,"LOWESTPRICE":14710},{"OPENINTEREST":9,"HIGHESTPRICE":14770,"TURNOVER":14.77,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14770,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-105,"OPENPRICE":14770,"ZD1_CHG":-105,"SETTLEMENTPRICE":14770,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14875,"LOWESTPRICE":14770},{"OPENINTEREST":13,"HIGHESTPRICE":14960,"TURNOVER":44.725,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14960,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":14885,"ZD1_CHG":80,"SETTLEMENTPRICE":14905,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14880,"LOWESTPRICE":14880},{"OPENINTEREST":14,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14905,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":50,"OPENPRICE":"","ZD1_CHG":50,"SETTLEMENTPRICE":14905,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14855,"LOWESTPRICE":""},{"OPENINTEREST":21,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14910,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":14910,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14900,"LOWESTPRICE":""},{"OPENINTEREST":17,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14955,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14955,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14955,"LOWESTPRICE":""},{"OPENINTEREST":106719,"HIGHESTPRICE":"","TURNOVER":1506965.705,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":102632,"OPENINTERESTCHG":2046,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7292,"HIGHESTPRICE":4740,"TURNOVER":18.96,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4740,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":126,"OPENPRICE":4740,"ZD1_CHG":126,"SETTLEMENTPRICE":4740,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4614,"LOWESTPRICE":4740},{"OPENINTEREST":273,"HIGHESTPRICE":4822,"TURNOVER":454.24,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4814,"VOLUME":95,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":100,"OPENPRICE":4750,"ZD1_CHG":134,"SETTLEMENTPRICE":4780,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4680,"LOWESTPRICE":4750},{"OPENINTEREST":317946,"HIGHESTPRICE":4850,"TURNOVER":2402206.538,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4840,"VOLUME":499909,"OPENINTERESTCHG":-36242,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":124,"OPENPRICE":4740,"ZD1_CHG":160,"SETTLEMENTPRICE":4804,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4680,"LOWESTPRICE":4724},{"OPENINTEREST":222,"HIGHESTPRICE":4864,"TURNOVER":858.008,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4860,"VOLUME":178,"OPENINTERESTCHG":-12,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":126,"OPENPRICE":4780,"ZD1_CHG":166,"SETTLEMENTPRICE":4820,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4694,"LOWESTPRICE":4768},{"OPENINTEREST":95404,"HIGHESTPRICE":4870,"TURNOVER":287793.178,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4854,"VOLUME":59566,"OPENINTERESTCHG":-8344,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":118,"OPENPRICE":4770,"ZD1_CHG":142,"SETTLEMENTPRICE":4830,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4712,"LOWESTPRICE":4760},{"OPENINTEREST":1770,"HIGHESTPRICE":4878,"TURNOVER":2499.432,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4862,"VOLUME":516,"OPENINTERESTCHG":-15,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":118,"OPENPRICE":4772,"ZD1_CHG":138,"SETTLEMENTPRICE":4842,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4724,"LOWESTPRICE":4772},{"OPENINTEREST":41561,"HIGHESTPRICE":5046,"TURNOVER":97045.536,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5036,"VOLUME":19354,"OPENINTERESTCHG":693,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":110,"OPENPRICE":4940,"ZD1_CHG":132,"SETTLEMENTPRICE":5014,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4904,"LOWESTPRICE":4940},{"OPENINTEREST":44,"HIGHESTPRICE":5024,"TURNOVER":20,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5000,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":106,"OPENPRICE":4988,"ZD1_CHG":106,"SETTLEMENTPRICE":5000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4894,"LOWESTPRICE":4988},{"OPENINTEREST":1273,"HIGHESTPRICE":5058,"TURNOVER":2697.62,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5054,"VOLUME":537,"OPENINTERESTCHG":-67,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":80,"OPENPRICE":4966,"ZD1_CHG":112,"SETTLEMENTPRICE":5022,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4942,"LOWESTPRICE":4966},{"OPENINTEREST":169,"HIGHESTPRICE":5064,"TURNOVER":60.512,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5064,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":108,"OPENPRICE":5044,"ZD1_CHG":130,"SETTLEMENTPRICE":5042,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4934,"LOWESTPRICE":5028},{"OPENINTEREST":1907,"HIGHESTPRICE":5092,"TURNOVER":3152.33,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5084,"VOLUME":624,"OPENINTERESTCHG":-189,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":100,"OPENPRICE":4996,"ZD1_CHG":134,"SETTLEMENTPRICE":5050,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4950,"LOWESTPRICE":4988},{"OPENINTEREST":50,"HIGHESTPRICE":5098,"TURNOVER":203.142,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5092,"VOLUME":40,"OPENINTERESTCHG":-8,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":96,"OPENPRICE":5038,"ZD1_CHG":110,"SETTLEMENTPRICE":5078,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4982,"LOWESTPRICE":5038},{"OPENINTEREST":467911,"HIGHESTPRICE":"","TURNOVER":2797009.496,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":580839,"OPENINTERESTCHG":-44181,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":164,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3958,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3958,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3958,"LOWESTPRICE":""},{"OPENINTEREST":5317,"HIGHESTPRICE":3946,"TURNOVER":25811.944,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3934,"VOLUME":1643,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":28,"OPENPRICE":3920,"ZD1_CHG":36,"SETTLEMENTPRICE":3926,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3898,"LOWESTPRICE":3904},{"OPENINTEREST":18029,"HIGHESTPRICE":3956,"TURNOVER":66130.712,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":4202,"OPENINTERESTCHG":111,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":36,"OPENPRICE":3928,"ZD1_CHG":46,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3898,"LOWESTPRICE":3920},{"OPENINTEREST":152,"HIGHESTPRICE":3962,"TURNOVER":537.56,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":34,"OPENINTERESTCHG":-13,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":46,"OPENPRICE":3934,"ZD1_CHG":54,"SETTLEMENTPRICE":3952,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3906,"LOWESTPRICE":3934},{"OPENINTEREST":152,"HIGHESTPRICE":3966,"TURNOVER":47.56,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3966,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":54,"OPENPRICE":3958,"ZD1_CHG":58,"SETTLEMENTPRICE":3962,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3908,"LOWESTPRICE":3958},{"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":3940,"TURNOVER":15.76,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3940,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-100,"OPENPRICE":3940,"ZD1_CHG":-100,"SETTLEMENTPRICE":3940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4040,"LOWESTPRICE":3940},{"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":2,"HIGHESTPRICE":4030,"TURNOVER":16.12,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4030,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":44,"OPENPRICE":4030,"ZD1_CHG":44,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":4030},{"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":23820,"HIGHESTPRICE":"","TURNOVER":92559.656,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":5884,"OPENINTERESTCHG":100,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7646,"HIGHESTPRICE":3705.5,"TURNOVER":8805.97,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3701,"VOLUME":477,"OPENINTERESTCHG":-222,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":15.5,"OPENPRICE":3680.5,"ZD1_CHG":24.5,"SETTLEMENTPRICE":3692,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3676.5,"LOWESTPRICE":3671.5},{"OPENINTEREST":22445,"HIGHESTPRICE":2444.5,"TURNOVER":128691.82,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2427,"VOLUME":10715,"OPENINTERESTCHG":-803,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":13,"OPENPRICE":2408,"ZD1_CHG":38,"SETTLEMENTPRICE":2402,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2389,"LOWESTPRICE":2358},{"OPENINTEREST":7401,"HIGHESTPRICE":1707.5,"TURNOVER":7120.9725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1694,"VOLUME":843,"OPENINTERESTCHG":132,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":12,"OPENPRICE":1662,"ZD1_CHG":17,"SETTLEMENTPRICE":1689,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1677,"LOWESTPRICE":1662},{"OPENINTEREST":9640,"HIGHESTPRICE":1482,"TURNOVER":13337.4575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1453.5,"VOLUME":1825,"OPENINTERESTCHG":115,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-5,"OPENPRICE":1438,"ZD1_CHG":-13,"SETTLEMENTPRICE":1461.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1466.5,"LOWESTPRICE":1438},{"OPENINTEREST":32,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1658,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":1658,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1658,"LOWESTPRICE":""},{"OPENINTEREST":1107,"HIGHESTPRICE":1825,"TURNOVER":1618.455,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1794.5,"VOLUME":180,"OPENINTERESTCHG":23,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-17,"OPENPRICE":1799.5,"ZD1_CHG":-20.5,"SETTLEMENTPRICE":1798,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1815,"LOWESTPRICE":1781},{"OPENINTEREST":500,"HIGHESTPRICE":1398.5,"TURNOVER":368.0925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1398,"VOLUME":53,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":5.5,"OPENPRICE":1370,"ZD1_CHG":14.5,"SETTLEMENTPRICE":1389,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1383.5,"LOWESTPRICE":1370},{"OPENINTEREST":108,"HIGHESTPRICE":1701.5,"TURNOVER":59.3125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1690,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-0.5,"OPENPRICE":1701.5,"ZD1_CHG":-5,"SETTLEMENTPRICE":1694.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1695,"LOWESTPRICE":1690},{"OPENINTEREST":48879,"HIGHESTPRICE":"","TURNOVER":160002.08,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14100,"OPENINTERESTCHG":-751,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10527039,"HIGHESTPRICE":"","TURNOVER":99839452.272,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6553321,"OPENINTERESTCHG":-11954,"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":"124","o_code":"0000","update_date":"20260710 15:32:30","o_curmetalindex":[{"PRECLOSEPRICE":5322.03,"HIGHESTPRICE":5361.72,"LASTPRICE":5336.1,"SETTLEMENTPRICE":5343.2,"CLOSEPRICE":5336.1,"TRADINGDAY":"20260710","UPDOWN1":56.14,"LOWESTPRICE":5323.93,"UPDOWN2":63.24,"AVGPRICE":5343.72,"OPENPRICE":5342.27,"UPDOWN":14.07}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":104290,"TURNOVER":933.0216235,"PRODUCTGROUPID":"cu","YEARVOLUME":3796.3672,"YEARTURNOVER":194094.6077385,"VOLUME":179729,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103230,"AVGPRICE":103825.384},{"HIGHESTPRICE":92500,"TURNOVER":49.9250815,"PRODUCTGROUPID":"bc","YEARVOLUME":116.5239,"YEARTURNOVER":5306.79715,"VOLUME":10838,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":91660,"AVGPRICE":92129.695},{"HIGHESTPRICE":23430,"TURNOVER":292.55932625,"PRODUCTGROUPID":"al","YEARVOLUME":7552.6741,"YEARTURNOVER":91927.0159185,"VOLUME":253133,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22950,"AVGPRICE":23115.068},{"HIGHESTPRICE":25175,"TURNOVER":204.37654475,"PRODUCTGROUPID":"zn","YEARVOLUME":2698.5705,"YEARTURNOVER":33036.127299,"VOLUME":163920,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24720,"AVGPRICE":24936.133},{"HIGHESTPRICE":16305,"TURNOVER":54.1392235,"PRODUCTGROUPID":"pb","YEARVOLUME":1091.8457,"YEARTURNOVER":9102.03569025,"VOLUME":67522,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15975,"AVGPRICE":16036.025},{"HIGHESTPRICE":131500,"TURNOVER":359.3036236,"PRODUCTGROUPID":"ni","YEARVOLUME":7987.8641,"YEARTURNOVER":112062.6003796,"VOLUME":280662,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":126900,"AVGPRICE":128020.047},{"HIGHESTPRICE":419350,"TURNOVER":1210.8812849,"PRODUCTGROUPID":"sn","YEARVOLUME":4842.4903,"YEARTURNOVER":193285.9421873,"VOLUME":290745,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":406870,"AVGPRICE":416475.36},{"HIGHESTPRICE":2906,"TURNOVER":110.73625,"PRODUCTGROUPID":"ao","YEARVOLUME":6775.3722,"YEARTURNOVER":38482.0502488,"VOLUME":203442,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2691,"AVGPRICE":2721.568},{"HIGHESTPRICE":23120,"TURNOVER":18.1169375,"PRODUCTGROUPID":"ad","YEARVOLUME":164.1091,"YEARTURNOVER":3791.800119,"VOLUME":7871,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22900,"AVGPRICE":23017.326},{"HIGHESTPRICE":915.58,"TURNOVER":1953.5307784,"PRODUCTGROUPID":"au","YEARVOLUME":4637.9598,"YEARTURNOVER":483722.3265882,"VOLUME":216558,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":897.42,"AVGPRICE":902.082},{"HIGHESTPRICE":14980,"TURNOVER":2086.0848354,"PRODUCTGROUPID":"ag","YEARVOLUME":17534.8573,"YEARTURNOVER":520873.38730425,"VOLUME":946647,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14441,"AVGPRICE":14691.043},{"HIGHESTPRICE":3151,"TURNOVER":152.173048,"PRODUCTGROUPID":"rb","YEARVOLUME":10798.7786,"YEARTURNOVER":33934.6460514,"VOLUME":492765,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3051,"AVGPRICE":3088.146},{"HIGHESTPRICE":3574,"TURNOVER":0.011371,"PRODUCTGROUPID":"wr","YEARVOLUME":1.2975,"YEARTURNOVER":4.373529,"VOLUME":34,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3330,"AVGPRICE":3344.412},{"HIGHESTPRICE":3346,"TURNOVER":103.6799646,"PRODUCTGROUPID":"hc","YEARVOLUME":6188.9835,"YEARTURNOVER":20615.5815424,"VOLUME":314746,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3245,"AVGPRICE":3294.084},{"HIGHESTPRICE":14615,"TURNOVER":169.54165325,"PRODUCTGROUPID":"ss","YEARVOLUME":3811.3529,"YEARTURNOVER":27715.77099,"VOLUME":237124,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14090,"AVGPRICE":14299.831},{"HIGHESTPRICE":495.2,"TURNOVER":675.885483,"PRODUCTGROUPID":"sc","YEARVOLUME":1830.7954,"YEARTURNOVER":107287.831683,"VOLUME":143360,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":461.1,"AVGPRICE":471.46},{"HIGHESTPRICE":4223,"TURNOVER":45.1881378,"PRODUCTGROUPID":"lu","YEARVOLUME":1817.8998,"YEARTURNOVER":7527.0764131,"VOLUME":111636,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3666,"AVGPRICE":4047.811},{"HIGHESTPRICE":3186,"TURNOVER":208.1687934,"PRODUCTGROUPID":"fu","YEARVOLUME":11593.9791,"YEARTURNOVER":41070.7034656,"VOLUME":666387,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2915,"AVGPRICE":3123.842},{"HIGHESTPRICE":4080,"TURNOVER":289.2207194,"PRODUCTGROUPID":"bu","YEARVOLUME":8229.2055,"YEARTURNOVER":33310.522693,"VOLUME":771220,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3320,"AVGPRICE":3750.171},{"HIGHESTPRICE":12795,"TURNOVER":128.62876675,"PRODUCTGROUPID":"br","YEARVOLUME":5090.0492,"YEARTURNOVER":37844.834901,"VOLUME":205686,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12270,"AVGPRICE":12507.294},{"HIGHESTPRICE":17825,"TURNOVER":483.118087,"PRODUCTGROUPID":"ru","YEARVOLUME":4386.374,"YEARTURNOVER":74452.736737,"VOLUME":285841,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16690,"AVGPRICE":16901.637},{"HIGHESTPRICE":14960,"TURNOVER":150.6965705,"PRODUCTGROUPID":"nr","YEARVOLUME":1546.1109,"YEARTURNOVER":22060.648938,"VOLUME":102632,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14490,"AVGPRICE":14683.195},{"HIGHESTPRICE":5098,"TURNOVER":279.7009496,"PRODUCTGROUPID":"sp","YEARVOLUME":3750.2106,"YEARTURNOVER":19184.1259528,"VOLUME":580839,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4724,"AVGPRICE":4815.464},{"HIGHESTPRICE":4030,"TURNOVER":9.2559656,"PRODUCTGROUPID":"op","YEARVOLUME":62.6302,"YEARTURNOVER":1019.6809128,"VOLUME":5884,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3904,"AVGPRICE":3932.684},{"HIGHESTPRICE":3705.5,"TURNOVER":16.000208,"PRODUCTGROUPID":"ec","YEARVOLUME":476.235,"YEARTURNOVER":4890.38702615,"VOLUME":14100,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1370,"AVGPRICE":2269.533},{"HIGHESTPRICE":"","TURNOVER":9983.9452272,"PRODUCTGROUPID":"","YEARVOLUME":116782.5364,"YEARTURNOVER":2116603.61145865,"VOLUME":6553321,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8188","o_trade_day":"8196","report_date":"20260710"}