{"o_IMChangeDate":"20150813","showlength":"1","o_day":"13","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":7590,"HIGHESTPRICE":104020,"TURNOVER":488449.85,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103320,"VOLUME":9460,"OPENINTERESTCHG":-5145,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-660,"OPENPRICE":103870,"ZD1_CHG":-600,"SETTLEMENTPRICE":103260,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":103920,"LOWESTPRICE":103010},{"OPENINTEREST":142072,"HIGHESTPRICE":103960,"TURNOVER":3581576.255,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103100,"VOLUME":69346,"OPENINTERESTCHG":-7284,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-520,"OPENPRICE":103540,"ZD1_CHG":-710,"SETTLEMENTPRICE":103290,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":103810,"LOWESTPRICE":102800},{"OPENINTEREST":165332,"HIGHESTPRICE":104230,"TURNOVER":2724689.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103060,"VOLUME":52760,"OPENINTERESTCHG":1406,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-570,"OPENPRICE":103500,"ZD1_CHG":-790,"SETTLEMENTPRICE":103280,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":103850,"LOWESTPRICE":102800},{"OPENINTEREST":57543,"HIGHESTPRICE":103920,"TURNOVER":513455.235,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102990,"VOLUME":9953,"OPENINTERESTCHG":1735,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-600,"OPENPRICE":103450,"ZD1_CHG":-780,"SETTLEMENTPRICE":103170,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":103770,"LOWESTPRICE":102760},{"OPENINTEREST":27510,"HIGHESTPRICE":103920,"TURNOVER":171795.04,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102910,"VOLUME":3330,"OPENINTERESTCHG":117,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-580,"OPENPRICE":103540,"ZD1_CHG":-850,"SETTLEMENTPRICE":103180,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":103760,"LOWESTPRICE":102700},{"OPENINTEREST":47241,"HIGHESTPRICE":103830,"TURNOVER":261399.63,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102800,"VOLUME":5073,"OPENINTERESTCHG":1606,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-610,"OPENPRICE":103510,"ZD1_CHG":-860,"SETTLEMENTPRICE":103050,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":103660,"LOWESTPRICE":102620},{"OPENINTEREST":17912,"HIGHESTPRICE":103820,"TURNOVER":71278.575,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102870,"VOLUME":1384,"OPENINTERESTCHG":177,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-610,"OPENPRICE":103600,"ZD1_CHG":-740,"SETTLEMENTPRICE":103000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":103610,"LOWESTPRICE":102680},{"OPENINTEREST":7724,"HIGHESTPRICE":103790,"TURNOVER":16840.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102930,"VOLUME":327,"OPENINTERESTCHG":-2,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-610,"OPENPRICE":103600,"ZD1_CHG":-670,"SETTLEMENTPRICE":102990,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":103600,"LOWESTPRICE":102710},{"OPENINTEREST":14261,"HIGHESTPRICE":103860,"TURNOVER":13641.915,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102850,"VOLUME":264,"OPENINTERESTCHG":-45,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-250,"OPENPRICE":103430,"ZD1_CHG":-740,"SETTLEMENTPRICE":103340,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":103590,"LOWESTPRICE":102750},{"OPENINTEREST":8379,"HIGHESTPRICE":103830,"TURNOVER":10260.205,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102920,"VOLUME":199,"OPENINTERESTCHG":50,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-590,"OPENPRICE":103510,"ZD1_CHG":-780,"SETTLEMENTPRICE":103110,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":103700,"LOWESTPRICE":102730},{"OPENINTEREST":3104,"HIGHESTPRICE":103880,"TURNOVER":5834.1,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102960,"VOLUME":113,"OPENINTERESTCHG":-5,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-490,"OPENPRICE":103690,"ZD1_CHG":-780,"SETTLEMENTPRICE":103250,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103740,"LOWESTPRICE":102840},{"OPENINTEREST":2606,"HIGHESTPRICE":103860,"TURNOVER":28289.38,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102860,"VOLUME":547,"OPENINTERESTCHG":351,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-200,"OPENPRICE":103610,"ZD1_CHG":-770,"SETTLEMENTPRICE":103430,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103630,"LOWESTPRICE":102630},{"OPENINTEREST":501274,"HIGHESTPRICE":"","TURNOVER":7887510.215,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":152756,"OPENINTERESTCHG":-7039,"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":10502,"HIGHESTPRICE":92250,"TURNOVER":401000.145,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91320,"VOLUME":8753,"OPENINTERESTCHG":-159,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-500,"OPENPRICE":91860,"ZD1_CHG":-800,"SETTLEMENTPRICE":91620,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":92120,"LOWESTPRICE":91120},{"OPENINTEREST":6741,"HIGHESTPRICE":92200,"TURNOVER":74915.555,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91340,"VOLUME":1636,"OPENINTERESTCHG":241,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-550,"OPENPRICE":91750,"ZD1_CHG":-790,"SETTLEMENTPRICE":91580,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":92130,"LOWESTPRICE":91160},{"OPENINTEREST":406,"HIGHESTPRICE":91970,"TURNOVER":6008.38,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91160,"VOLUME":131,"OPENINTERESTCHG":75,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-190,"OPENPRICE":91920,"ZD1_CHG":-760,"SETTLEMENTPRICE":91730,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":91920,"LOWESTPRICE":91100},{"OPENINTEREST":86,"HIGHESTPRICE":91330,"TURNOVER":91.285,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91330,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-770,"OPENPRICE":91240,"ZD1_CHG":-720,"SETTLEMENTPRICE":91280,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":92050,"LOWESTPRICE":91240},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":90750,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":90750,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":90750,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":90940,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":90940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":90940,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":91560,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":91560,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":91750,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":91750,"LOWESTPRICE":""},{"OPENINTEREST":19105,"HIGHESTPRICE":"","TURNOVER":482015.365,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10522,"OPENINTERESTCHG":157,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":17895,"HIGHESTPRICE":23045,"TURNOVER":76643.7625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22915,"VOLUME":6675,"OPENINTERESTCHG":-1870,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-105,"OPENPRICE":22885,"ZD1_CHG":-150,"SETTLEMENTPRICE":22960,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":23065,"LOWESTPRICE":22845},{"OPENINTEREST":217267,"HIGHESTPRICE":23090,"TURNOVER":1730066.745,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22945,"VOLUME":150436,"OPENINTERESTCHG":-4580,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-95,"OPENPRICE":22950,"ZD1_CHG":-150,"SETTLEMENTPRICE":23000,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23095,"LOWESTPRICE":22870},{"OPENINTEREST":221013,"HIGHESTPRICE":23125,"TURNOVER":923794.275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22970,"VOLUME":80221,"OPENINTERESTCHG":1780,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-105,"OPENPRICE":22985,"ZD1_CHG":-165,"SETTLEMENTPRICE":23030,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23135,"LOWESTPRICE":22900},{"OPENINTEREST":73873,"HIGHESTPRICE":23145,"TURNOVER":269653.7125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":22990,"VOLUME":23394,"OPENINTERESTCHG":2948,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-115,"OPENPRICE":22990,"ZD1_CHG":-175,"SETTLEMENTPRICE":23050,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23165,"LOWESTPRICE":22920},{"OPENINTEREST":28796,"HIGHESTPRICE":23165,"TURNOVER":57596.035,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23010,"VOLUME":4992,"OPENINTERESTCHG":-225,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-110,"OPENPRICE":23050,"ZD1_CHG":-175,"SETTLEMENTPRICE":23075,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23185,"LOWESTPRICE":22945},{"OPENINTEREST":29729,"HIGHESTPRICE":23185,"TURNOVER":34415.27,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":2979,"OPENINTERESTCHG":31,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-90,"OPENPRICE":23040,"ZD1_CHG":-175,"SETTLEMENTPRICE":23105,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23195,"LOWESTPRICE":22965},{"OPENINTEREST":13332,"HIGHESTPRICE":23195,"TURNOVER":16989.9825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23025,"VOLUME":1471,"OPENINTERESTCHG":250,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-110,"OPENPRICE":23050,"ZD1_CHG":-180,"SETTLEMENTPRICE":23095,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":22975},{"OPENINTEREST":5965,"HIGHESTPRICE":23200,"TURNOVER":3592.7175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23050,"VOLUME":311,"OPENINTERESTCHG":28,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-120,"OPENPRICE":23140,"ZD1_CHG":-170,"SETTLEMENTPRICE":23100,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23220,"LOWESTPRICE":23000},{"OPENINTEREST":4863,"HIGHESTPRICE":23225,"TURNOVER":3010.5825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23060,"VOLUME":260,"OPENINTERESTCHG":8,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-100,"OPENPRICE":23195,"ZD1_CHG":-195,"SETTLEMENTPRICE":23155,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23255,"LOWESTPRICE":23035},{"OPENINTEREST":2422,"HIGHESTPRICE":23260,"TURNOVER":1819.2625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23125,"VOLUME":157,"OPENINTERESTCHG":0,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-115,"OPENPRICE":23180,"ZD1_CHG":-165,"SETTLEMENTPRICE":23175,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23290,"LOWESTPRICE":23070},{"OPENINTEREST":2008,"HIGHESTPRICE":23295,"TURNOVER":1113.185,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23160,"VOLUME":96,"OPENINTERESTCHG":20,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-150,"OPENPRICE":23225,"ZD1_CHG":-180,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23340,"LOWESTPRICE":23085},{"OPENINTEREST":803,"HIGHESTPRICE":23335,"TURNOVER":1135.1125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23130,"VOLUME":98,"OPENINTERESTCHG":23,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":23270,"ZD1_CHG":-195,"SETTLEMENTPRICE":23165,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23325,"LOWESTPRICE":23100},{"OPENINTEREST":617966,"HIGHESTPRICE":"","TURNOVER":3119830.6425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":271090,"OPENINTERESTCHG":-1587,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3530,"HIGHESTPRICE":24850,"TURNOVER":10937.65,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24650,"VOLUME":885,"OPENINTERESTCHG":-200,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-165,"OPENPRICE":24850,"ZD1_CHG":-230,"SETTLEMENTPRICE":24715,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":24880,"LOWESTPRICE":24645},{"OPENINTEREST":80402,"HIGHESTPRICE":24945,"TURNOVER":1096924.9,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24700,"VOLUME":88459,"OPENINTERESTCHG":-4679,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-110,"OPENPRICE":24790,"ZD1_CHG":-210,"SETTLEMENTPRICE":24800,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24910,"LOWESTPRICE":24675},{"OPENINTEREST":81626,"HIGHESTPRICE":24995,"TURNOVER":596978.485,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24760,"VOLUME":48064,"OPENINTERESTCHG":541,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-125,"OPENPRICE":24845,"ZD1_CHG":-205,"SETTLEMENTPRICE":24840,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24965,"LOWESTPRICE":24730},{"OPENINTEREST":19233,"HIGHESTPRICE":25030,"TURNOVER":96500.5875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24790,"VOLUME":7762,"OPENINTERESTCHG":839,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-135,"OPENPRICE":24865,"ZD1_CHG":-205,"SETTLEMENTPRICE":24860,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24995,"LOWESTPRICE":24770},{"OPENINTEREST":5587,"HIGHESTPRICE":25035,"TURNOVER":10221.9175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24805,"VOLUME":822,"OPENINTERESTCHG":116,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-140,"OPENPRICE":24915,"ZD1_CHG":-205,"SETTLEMENTPRICE":24870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":25010,"LOWESTPRICE":24775},{"OPENINTEREST":2293,"HIGHESTPRICE":25035,"TURNOVER":11176.2175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24770,"VOLUME":899,"OPENINTERESTCHG":55,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-115,"OPENPRICE":24925,"ZD1_CHG":-205,"SETTLEMENTPRICE":24860,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24975,"LOWESTPRICE":24770},{"OPENINTEREST":377,"HIGHESTPRICE":25025,"TURNOVER":1144.1425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24760,"VOLUME":92,"OPENINTERESTCHG":22,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-115,"OPENPRICE":24915,"ZD1_CHG":-225,"SETTLEMENTPRICE":24870,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24985,"LOWESTPRICE":24760},{"OPENINTEREST":122,"HIGHESTPRICE":25030,"TURNOVER":112.0575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24800,"VOLUME":9,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":25030,"ZD1_CHG":-170,"SETTLEMENTPRICE":24900,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24970,"LOWESTPRICE":24800},{"OPENINTEREST":105,"HIGHESTPRICE":25005,"TURNOVER":112.0525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24840,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-85,"OPENPRICE":25005,"ZD1_CHG":-145,"SETTLEMENTPRICE":24900,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24985,"LOWESTPRICE":24840},{"OPENINTEREST":95,"HIGHESTPRICE":24855,"TURNOVER":12.4275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24855,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-120,"OPENPRICE":24855,"ZD1_CHG":-120,"SETTLEMENTPRICE":24855,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24975,"LOWESTPRICE":24855},{"OPENINTEREST":133,"HIGHESTPRICE":25000,"TURNOVER":174.08,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24770,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-120,"OPENPRICE":25000,"ZD1_CHG":-215,"SETTLEMENTPRICE":24865,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24985,"LOWESTPRICE":24770},{"OPENINTEREST":60,"HIGHESTPRICE":24960,"TURNOVER":211.565,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24805,"VOLUME":17,"OPENINTERESTCHG":-6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-95,"OPENPRICE":24925,"ZD1_CHG":-180,"SETTLEMENTPRICE":24890,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24985,"LOWESTPRICE":24800},{"OPENINTEREST":193563,"HIGHESTPRICE":"","TURNOVER":1824506.0825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":147033,"OPENINTERESTCHG":-3309,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3395,"HIGHESTPRICE":15875,"TURNOVER":713.75,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":90,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-140,"OPENPRICE":15850,"ZD1_CHG":-130,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":16000,"LOWESTPRICE":15850},{"OPENINTEREST":70951,"HIGHESTPRICE":16095,"TURNOVER":356071.4475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15920,"VOLUME":44601,"OPENINTERESTCHG":-169,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-60,"OPENPRICE":16045,"ZD1_CHG":-105,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16025,"LOWESTPRICE":15865},{"OPENINTEREST":71143,"HIGHESTPRICE":16105,"TURNOVER":173556.69,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":21739,"OPENINTERESTCHG":2941,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-85,"OPENPRICE":16030,"ZD1_CHG":-125,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16050,"LOWESTPRICE":15880},{"OPENINTEREST":6855,"HIGHESTPRICE":16130,"TURNOVER":34236.195,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":4289,"OPENINTERESTCHG":1135,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-115,"OPENPRICE":16120,"ZD1_CHG":-125,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":15910},{"OPENINTEREST":281,"HIGHESTPRICE":16125,"TURNOVER":255.99,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15960,"VOLUME":32,"OPENINTERESTCHG":12,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":16125,"ZD1_CHG":-145,"SETTLEMENTPRICE":15995,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16105,"LOWESTPRICE":15940},{"OPENINTEREST":148,"HIGHESTPRICE":16035,"TURNOVER":32.02,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":16035,"ZD1_CHG":-140,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16140,"LOWESTPRICE":16000},{"OPENINTEREST":197,"HIGHESTPRICE":16125,"TURNOVER":72.34,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16070,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-70,"OPENPRICE":16125,"ZD1_CHG":-75,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16145,"LOWESTPRICE":16040},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16120,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-70,"OPENPRICE":"","ZD1_CHG":-70,"SETTLEMENTPRICE":16120,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16190,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":"","ZD1_CHG":-90,"SETTLEMENTPRICE":16125,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":""},{"OPENINTEREST":31,"HIGHESTPRICE":16180,"TURNOVER":8.09,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16180,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16180,"ZD1_CHG":-35,"SETTLEMENTPRICE":16180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16215,"LOWESTPRICE":16180},{"OPENINTEREST":52,"HIGHESTPRICE":16165,"TURNOVER":32.31,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16125,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-115,"OPENPRICE":16165,"ZD1_CHG":-145,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16270,"LOWESTPRICE":16125},{"OPENINTEREST":7,"HIGHESTPRICE":16250,"TURNOVER":16.25,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16250,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":16250,"ZD1_CHG":-30,"SETTLEMENTPRICE":16250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16280,"LOWESTPRICE":16250},{"OPENINTEREST":153119,"HIGHESTPRICE":"","TURNOVER":564995.0825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":70771,"OPENINTERESTCHG":3921,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12270,"HIGHESTPRICE":129100,"TURNOVER":10622.016,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127020,"VOLUME":828,"OPENINTERESTCHG":342,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":770,"OPENPRICE":128000,"ZD1_CHG":-490,"SETTLEMENTPRICE":128280,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":127510,"LOWESTPRICE":127020},{"OPENINTEREST":60756,"HIGHESTPRICE":129240,"TURNOVER":367527.224,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127360,"VOLUME":28647,"OPENINTERESTCHG":-849,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":650,"OPENPRICE":127700,"ZD1_CHG":-280,"SETTLEMENTPRICE":128290,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":127640,"LOWESTPRICE":127170},{"OPENINTEREST":235422,"HIGHESTPRICE":129650,"TURNOVER":3106020.455,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127710,"VOLUME":241336,"OPENINTERESTCHG":3015,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":690,"OPENPRICE":128300,"ZD1_CHG":-300,"SETTLEMENTPRICE":128700,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128010,"LOWESTPRICE":127510},{"OPENINTEREST":38856,"HIGHESTPRICE":130000,"TURNOVER":182063.306,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128040,"VOLUME":14118,"OPENINTERESTCHG":1542,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":610,"OPENPRICE":128660,"ZD1_CHG":-300,"SETTLEMENTPRICE":128950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128340,"LOWESTPRICE":127920},{"OPENINTEREST":11689,"HIGHESTPRICE":130170,"TURNOVER":71075.091,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128270,"VOLUME":5500,"OPENINTERESTCHG":1651,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":670,"OPENPRICE":128840,"ZD1_CHG":-280,"SETTLEMENTPRICE":129220,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":128550,"LOWESTPRICE":128120},{"OPENINTEREST":10735,"HIGHESTPRICE":130460,"TURNOVER":27886.304,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128710,"VOLUME":2154,"OPENINTERESTCHG":218,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":520,"OPENPRICE":129210,"ZD1_CHG":-230,"SETTLEMENTPRICE":129460,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":128940,"LOWESTPRICE":128450},{"OPENINTEREST":4740,"HIGHESTPRICE":130840,"TURNOVER":11880.549,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129100,"VOLUME":915,"OPENINTERESTCHG":-18,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":470,"OPENPRICE":129530,"ZD1_CHG":-270,"SETTLEMENTPRICE":129840,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129370,"LOWESTPRICE":128800},{"OPENINTEREST":1009,"HIGHESTPRICE":131190,"TURNOVER":3011.995,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129530,"VOLUME":232,"OPENINTERESTCHG":102,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-80,"OPENPRICE":130780,"ZD1_CHG":-370,"SETTLEMENTPRICE":129820,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129900,"LOWESTPRICE":129350},{"OPENINTEREST":827,"HIGHESTPRICE":131460,"TURNOVER":758.043,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129880,"VOLUME":58,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":570,"OPENPRICE":131020,"ZD1_CHG":-240,"SETTLEMENTPRICE":130690,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":130120,"LOWESTPRICE":129800},{"OPENINTEREST":387,"HIGHESTPRICE":131780,"TURNOVER":419.436,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130240,"VOLUME":32,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":770,"OPENPRICE":131170,"ZD1_CHG":-60,"SETTLEMENTPRICE":131070,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130300,"LOWESTPRICE":129980},{"OPENINTEREST":1210,"HIGHESTPRICE":132120,"TURNOVER":2604.118,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130540,"VOLUME":199,"OPENINTERESTCHG":34,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":100,"OPENPRICE":131850,"ZD1_CHG":-220,"SETTLEMENTPRICE":130860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130760,"LOWESTPRICE":130340},{"OPENINTEREST":142,"HIGHESTPRICE":132200,"TURNOVER":722.905,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131020,"VOLUME":55,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":460,"OPENPRICE":132000,"ZD1_CHG":50,"SETTLEMENTPRICE":131430,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":130970,"LOWESTPRICE":130800},{"OPENINTEREST":378043,"HIGHESTPRICE":"","TURNOVER":3784591.442,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":294074,"OPENINTERESTCHG":6038,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1326,"HIGHESTPRICE":413950,"TURNOVER":493.69,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409900,"VOLUME":12,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6390,"OPENPRICE":413950,"ZD1_CHG":-7890,"SETTLEMENTPRICE":411400,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":417790,"LOWESTPRICE":409500},{"OPENINTEREST":38521,"HIGHESTPRICE":416740,"TURNOVER":9042798.69,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409700,"VOLUME":219110,"OPENINTERESTCHG":-2598,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4070,"OPENPRICE":413000,"ZD1_CHG":-7070,"SETTLEMENTPRICE":412700,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":416770,"LOWESTPRICE":408390},{"OPENINTEREST":29512,"HIGHESTPRICE":416000,"TURNOVER":2497620.186,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409210,"VOLUME":60627,"OPENINTERESTCHG":608,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3790,"OPENPRICE":412100,"ZD1_CHG":-6540,"SETTLEMENTPRICE":411960,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":415750,"LOWESTPRICE":408030},{"OPENINTEREST":10686,"HIGHESTPRICE":414870,"TURNOVER":498045.205,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408640,"VOLUME":12130,"OPENINTERESTCHG":220,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4170,"OPENPRICE":411640,"ZD1_CHG":-6110,"SETTLEMENTPRICE":410580,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":414750,"LOWESTPRICE":407320},{"OPENINTEREST":1867,"HIGHESTPRICE":413820,"TURNOVER":73546.152,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408010,"VOLUME":1795,"OPENINTERESTCHG":103,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4350,"OPENPRICE":410150,"ZD1_CHG":-6060,"SETTLEMENTPRICE":409720,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":414070,"LOWESTPRICE":406710},{"OPENINTEREST":746,"HIGHESTPRICE":413570,"TURNOVER":23730.731,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407890,"VOLUME":579,"OPENINTERESTCHG":-118,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4250,"OPENPRICE":409460,"ZD1_CHG":-6210,"SETTLEMENTPRICE":409850,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":414100,"LOWESTPRICE":406810},{"OPENINTEREST":297,"HIGHESTPRICE":413450,"TURNOVER":4221.842,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407810,"VOLUME":103,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3770,"OPENPRICE":411000,"ZD1_CHG":-5840,"SETTLEMENTPRICE":409880,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":413650,"LOWESTPRICE":407320},{"OPENINTEREST":235,"HIGHESTPRICE":413130,"TURNOVER":7523.252,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408320,"VOLUME":184,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5000,"OPENPRICE":411180,"ZD1_CHG":-5550,"SETTLEMENTPRICE":408870,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":413870,"LOWESTPRICE":407660},{"OPENINTEREST":83,"HIGHESTPRICE":410160,"TURNOVER":940.613,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406980,"VOLUME":23,"OPENINTERESTCHG":-11,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4290,"OPENPRICE":410160,"ZD1_CHG":-6270,"SETTLEMENTPRICE":408960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":413250,"LOWESTPRICE":406620},{"OPENINTEREST":48,"HIGHESTPRICE":413270,"TURNOVER":944.777,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407330,"VOLUME":23,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2400,"OPENPRICE":409690,"ZD1_CHG":-5840,"SETTLEMENTPRICE":410770,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":413170,"LOWESTPRICE":407330},{"OPENINTEREST":115,"HIGHESTPRICE":412040,"TURNOVER":1144.342,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408000,"VOLUME":28,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4660,"OPENPRICE":411110,"ZD1_CHG":-5350,"SETTLEMENTPRICE":408690,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":413350,"LOWESTPRICE":406240},{"OPENINTEREST":46,"HIGHESTPRICE":411150,"TURNOVER":326.308,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406890,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5120,"OPENPRICE":411150,"ZD1_CHG":-6110,"SETTLEMENTPRICE":407880,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":413000,"LOWESTPRICE":406120},{"OPENINTEREST":83482,"HIGHESTPRICE":"","TURNOVER":12151335.788,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":294622,"OPENINTERESTCHG":-1802,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3330,"HIGHESTPRICE":2668,"TURNOVER":239.73,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2657,"VOLUME":45,"OPENINTERESTCHG":-15,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2668,"ZD1_CHG":-11,"SETTLEMENTPRICE":2663,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":2668,"LOWESTPRICE":2657},{"OPENINTEREST":10801,"HIGHESTPRICE":2712,"TURNOVER":22560.288,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2656,"VOLUME":4202,"OPENINTERESTCHG":797,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2694,"ZD1_CHG":-49,"SETTLEMENTPRICE":2684,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2705,"LOWESTPRICE":2656},{"OPENINTEREST":402039,"HIGHESTPRICE":2724,"TURNOVER":1598933.686,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2678,"VOLUME":296649,"OPENINTERESTCHG":44305,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2709,"ZD1_CHG":-39,"SETTLEMENTPRICE":2694,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2717,"LOWESTPRICE":2673},{"OPENINTEREST":81108,"HIGHESTPRICE":2744,"TURNOVER":128908.102,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2701,"VOLUME":23721,"OPENINTERESTCHG":2295,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2736,"ZD1_CHG":-37,"SETTLEMENTPRICE":2717,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2738,"LOWESTPRICE":2700},{"OPENINTEREST":34491,"HIGHESTPRICE":2771,"TURNOVER":37341.392,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2729,"VOLUME":6790,"OPENINTERESTCHG":-388,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-17,"OPENPRICE":2761,"ZD1_CHG":-37,"SETTLEMENTPRICE":2749,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2766,"LOWESTPRICE":2727},{"OPENINTEREST":2354,"HIGHESTPRICE":2795,"TURNOVER":1889.138,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2758,"VOLUME":341,"OPENINTERESTCHG":-15,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-25,"OPENPRICE":2785,"ZD1_CHG":-36,"SETTLEMENTPRICE":2769,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2794,"LOWESTPRICE":2753},{"OPENINTEREST":33027,"HIGHESTPRICE":2824,"TURNOVER":35549.596,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2781,"VOLUME":6356,"OPENINTERESTCHG":990,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-22,"OPENPRICE":2810,"ZD1_CHG":-37,"SETTLEMENTPRICE":2796,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2818,"LOWESTPRICE":2778},{"OPENINTEREST":342,"HIGHESTPRICE":2835,"TURNOVER":236.636,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2799,"VOLUME":42,"OPENINTERESTCHG":10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2822,"ZD1_CHG":-32,"SETTLEMENTPRICE":2817,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2831,"LOWESTPRICE":2796},{"OPENINTEREST":518,"HIGHESTPRICE":2855,"TURNOVER":1410.906,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2813,"VOLUME":250,"OPENINTERESTCHG":-83,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-37,"OPENPRICE":2842,"ZD1_CHG":-45,"SETTLEMENTPRICE":2821,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2858,"LOWESTPRICE":2807},{"OPENINTEREST":107,"HIGHESTPRICE":2870,"TURNOVER":199.78,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2844,"VOLUME":35,"OPENINTERESTCHG":-12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-20,"OPENPRICE":2860,"ZD1_CHG":-30,"SETTLEMENTPRICE":2854,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2874,"LOWESTPRICE":2837},{"OPENINTEREST":786,"HIGHESTPRICE":2892,"TURNOVER":1234.25,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2858,"VOLUME":215,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-25,"OPENPRICE":2880,"ZD1_CHG":-37,"SETTLEMENTPRICE":2870,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2895,"LOWESTPRICE":2850},{"OPENINTEREST":55,"HIGHESTPRICE":2902,"TURNOVER":167.574,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2875,"VOLUME":29,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-13,"OPENPRICE":2895,"ZD1_CHG":-27,"SETTLEMENTPRICE":2889,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2902,"LOWESTPRICE":2875},{"OPENINTEREST":568958,"HIGHESTPRICE":"","TURNOVER":1828671.078,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":338675,"OPENINTERESTCHG":47887,"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":5207,"HIGHESTPRICE":22970,"TURNOVER":22485.47,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22835,"VOLUME":982,"OPENINTERESTCHG":-161,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-145,"OPENPRICE":22890,"ZD1_CHG":-205,"SETTLEMENTPRICE":22895,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23040,"LOWESTPRICE":22785},{"OPENINTEREST":19405,"HIGHESTPRICE":22945,"TURNOVER":228477.56,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22810,"VOLUME":9987,"OPENINTERESTCHG":318,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-135,"OPENPRICE":22875,"ZD1_CHG":-200,"SETTLEMENTPRICE":22875,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23010,"LOWESTPRICE":22770},{"OPENINTEREST":1168,"HIGHESTPRICE":22930,"TURNOVER":2307.055,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22820,"VOLUME":101,"OPENINTERESTCHG":18,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-170,"OPENPRICE":22865,"ZD1_CHG":-190,"SETTLEMENTPRICE":22840,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23010,"LOWESTPRICE":22765},{"OPENINTEREST":250,"HIGHESTPRICE":22855,"TURNOVER":365.26,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22630,"VOLUME":16,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-160,"OPENPRICE":22830,"ZD1_CHG":-355,"SETTLEMENTPRICE":22825,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22985,"LOWESTPRICE":22630},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22975,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22975,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22975,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22710,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22710,"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":26615,"HIGHESTPRICE":"","TURNOVER":253635.345,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11086,"OPENINTERESTCHG":175,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":45,"HIGHESTPRICE":893.9,"TURNOVER":268.17,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":893.9,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.9,"OPENPRICE":893.9,"ZD1_CHG":-6.9,"SETTLEMENTPRICE":893.9,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":900.8,"LOWESTPRICE":893.9},{"OPENINTEREST":118036,"HIGHESTPRICE":898.48,"TURNOVER":16567972.034,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":885.94,"VOLUME":185696,"OPENINTERESTCHG":-4172,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.22,"OPENPRICE":895,"ZD1_CHG":-15.48,"SETTLEMENTPRICE":892.2,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":901.42,"LOWESTPRICE":884.28},{"OPENINTEREST":634,"HIGHESTPRICE":899.28,"TURNOVER":42436.26,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":887.36,"VOLUME":476,"OPENINTERESTCHG":15,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.12,"OPENPRICE":897.88,"ZD1_CHG":-15.26,"SETTLEMENTPRICE":891.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":902.62,"LOWESTPRICE":886.22},{"OPENINTEREST":99856,"HIGHESTPRICE":900.6,"TURNOVER":4938432.704,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":888,"VOLUME":55294,"OPENINTERESTCHG":1708,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.12,"OPENPRICE":898,"ZD1_CHG":-15.24,"SETTLEMENTPRICE":893.12,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":903.24,"LOWESTPRICE":886.5},{"OPENINTEREST":47188,"HIGHESTPRICE":902.66,"TURNOVER":1276069.372,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":890.32,"VOLUME":14251,"OPENINTERESTCHG":1637,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.38,"OPENPRICE":899.96,"ZD1_CHG":-15.48,"SETTLEMENTPRICE":895.42,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":905.8,"LOWESTPRICE":888.68},{"OPENINTEREST":6912,"HIGHESTPRICE":904.5,"TURNOVER":105309.366,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":892.54,"VOLUME":1173,"OPENINTERESTCHG":-60,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-8.92,"OPENPRICE":900.7,"ZD1_CHG":-14.14,"SETTLEMENTPRICE":897.76,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":906.68,"LOWESTPRICE":891},{"OPENINTEREST":3809,"HIGHESTPRICE":906.9,"TURNOVER":110801.81,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":894.58,"VOLUME":1233,"OPENINTERESTCHG":123,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.7,"OPENPRICE":903.8,"ZD1_CHG":-14.74,"SETTLEMENTPRICE":898.62,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":909.32,"LOWESTPRICE":893.24},{"OPENINTEREST":1572,"HIGHESTPRICE":909.08,"TURNOVER":110200.496,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":896.7,"VOLUME":1224,"OPENINTERESTCHG":324,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.96,"OPENPRICE":905.5,"ZD1_CHG":-14.58,"SETTLEMENTPRICE":900.32,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":911.28,"LOWESTPRICE":894.76},{"OPENINTEREST":278052,"HIGHESTPRICE":"","TURNOVER":23151490.212,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":259350,"OPENINTERESTCHG":-428,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2976,"HIGHESTPRICE":14546,"TURNOVER":983.277,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14160,"VOLUME":46,"OPENINTERESTCHG":0,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-359,"OPENPRICE":14546,"ZD1_CHG":-449,"SETTLEMENTPRICE":14250,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14609,"LOWESTPRICE":14100},{"OPENINTEREST":192778,"HIGHESTPRICE":14660,"TURNOVER":10641626.955,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14135,"VOLUME":491789,"OPENINTERESTCHG":-3004,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-249,"OPENPRICE":14537,"ZD1_CHG":-539,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14674,"LOWESTPRICE":14083},{"OPENINTEREST":19981,"HIGHESTPRICE":14671,"TURNOVER":673939.914,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14149,"VOLUME":31140,"OPENINTERESTCHG":-178,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-257,"OPENPRICE":14520,"ZD1_CHG":-536,"SETTLEMENTPRICE":14428,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14685,"LOWESTPRICE":14100},{"OPENINTEREST":176443,"HIGHESTPRICE":14687,"TURNOVER":8428507.794,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14162,"VOLUME":388901,"OPENINTERESTCHG":6510,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-258,"OPENPRICE":14580,"ZD1_CHG":-544,"SETTLEMENTPRICE":14448,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14706,"LOWESTPRICE":14110},{"OPENINTEREST":8802,"HIGHESTPRICE":14700,"TURNOVER":104520.027,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14183,"VOLUME":4816,"OPENINTERESTCHG":181,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-247,"OPENPRICE":14593,"ZD1_CHG":-532,"SETTLEMENTPRICE":14468,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14715,"LOWESTPRICE":14133},{"OPENINTEREST":75758,"HIGHESTPRICE":14724,"TURNOVER":852136.878,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14200,"VOLUME":39325,"OPENINTERESTCHG":2212,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-290,"OPENPRICE":14607,"ZD1_CHG":-536,"SETTLEMENTPRICE":14446,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14736,"LOWESTPRICE":14150},{"OPENINTEREST":5901,"HIGHESTPRICE":14737,"TURNOVER":80777.9715,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14211,"VOLUME":3716,"OPENINTERESTCHG":21,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-253,"OPENPRICE":14623,"ZD1_CHG":-533,"SETTLEMENTPRICE":14491,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14744,"LOWESTPRICE":14168},{"OPENINTEREST":7905,"HIGHESTPRICE":14752,"TURNOVER":160526.976,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14225,"VOLUME":7387,"OPENINTERESTCHG":93,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-271,"OPENPRICE":14599,"ZD1_CHG":-533,"SETTLEMENTPRICE":14487,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14758,"LOWESTPRICE":14181},{"OPENINTEREST":1756,"HIGHESTPRICE":14771,"TURNOVER":25550.424,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14248,"VOLUME":1173,"OPENINTERESTCHG":1,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-268,"OPENPRICE":14685,"ZD1_CHG":-541,"SETTLEMENTPRICE":14521,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14789,"LOWESTPRICE":14200},{"OPENINTEREST":3202,"HIGHESTPRICE":14780,"TURNOVER":19675.719,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14263,"VOLUME":903,"OPENINTERESTCHG":3,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-262,"OPENPRICE":14689,"ZD1_CHG":-525,"SETTLEMENTPRICE":14526,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14788,"LOWESTPRICE":14216},{"OPENINTEREST":1787,"HIGHESTPRICE":14800,"TURNOVER":20597.58,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14283,"VOLUME":945,"OPENINTERESTCHG":49,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-294,"OPENPRICE":14713,"ZD1_CHG":-541,"SETTLEMENTPRICE":14530,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14824,"LOWESTPRICE":14238},{"OPENINTEREST":1956,"HIGHESTPRICE":14814,"TURNOVER":34469.3385,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14277,"VOLUME":1585,"OPENINTERESTCHG":141,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-326,"OPENPRICE":14708,"ZD1_CHG":-547,"SETTLEMENTPRICE":14498,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14824,"LOWESTPRICE":14249},{"OPENINTEREST":499245,"HIGHESTPRICE":"","TURNOVER":21043312.854,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":971726,"OPENINTERESTCHG":6029,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9630,"HIGHESTPRICE":3136,"TURNOVER":846.72,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3136,"VOLUME":270,"OPENINTERESTCHG":-270,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3136,"ZD1_CHG":-2,"SETTLEMENTPRICE":3136,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3138,"LOWESTPRICE":3136},{"OPENINTEREST":1311,"HIGHESTPRICE":3064,"TURNOVER":817.289,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3047,"VOLUME":268,"OPENINTERESTCHG":53,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-9,"OPENPRICE":3061,"ZD1_CHG":-11,"SETTLEMENTPRICE":3049,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3058,"LOWESTPRICE":3040},{"OPENINTEREST":231592,"HIGHESTPRICE":3081,"TURNOVER":58045.244,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3045,"VOLUME":18953,"OPENINTERESTCHG":-3955,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-15,"OPENPRICE":3080,"ZD1_CHG":-32,"SETTLEMENTPRICE":3062,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3077,"LOWESTPRICE":3045},{"OPENINTEREST":2158180,"HIGHESTPRICE":3087,"TURNOVER":2437538.006,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3054,"VOLUME":794564,"OPENINTERESTCHG":120890,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-19,"OPENPRICE":3087,"ZD1_CHG":-32,"SETTLEMENTPRICE":3067,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3086,"LOWESTPRICE":3052},{"OPENINTEREST":229227,"HIGHESTPRICE":3091,"TURNOVER":43061.746,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3056,"VOLUME":14014,"OPENINTERESTCHG":4731,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3089,"ZD1_CHG":-34,"SETTLEMENTPRICE":3072,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3090,"LOWESTPRICE":3055},{"OPENINTEREST":2736,"HIGHESTPRICE":3117,"TURNOVER":355.787,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3076,"VOLUME":115,"OPENINTERESTCHG":12,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-23,"OPENPRICE":3117,"ZD1_CHG":-40,"SETTLEMENTPRICE":3093,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3076},{"OPENINTEREST":220804,"HIGHESTPRICE":3123,"TURNOVER":124389.463,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3090,"VOLUME":40056,"OPENINTERESTCHG":8383,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3120,"ZD1_CHG":-33,"SETTLEMENTPRICE":3105,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3123,"LOWESTPRICE":3089},{"OPENINTEREST":409,"HIGHESTPRICE":3133,"TURNOVER":81.021,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":26,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-16,"OPENPRICE":3133,"ZD1_CHG":-29,"SETTLEMENTPRICE":3116,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3132,"LOWESTPRICE":3103},{"OPENINTEREST":3490,"HIGHESTPRICE":3140,"TURNOVER":1484.898,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":475,"OPENINTERESTCHG":176,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-16,"OPENPRICE":3140,"ZD1_CHG":-27,"SETTLEMENTPRICE":3126,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3142,"LOWESTPRICE":3111},{"OPENINTEREST":2638,"HIGHESTPRICE":3140,"TURNOVER":143.764,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3119,"VOLUME":46,"OPENINTERESTCHG":7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-21,"OPENPRICE":3136,"ZD1_CHG":-27,"SETTLEMENTPRICE":3125,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3146,"LOWESTPRICE":3117},{"OPENINTEREST":29840,"HIGHESTPRICE":3140,"TURNOVER":12446.963,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3109,"VOLUME":3990,"OPENINTERESTCHG":-311,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-16,"OPENPRICE":3136,"ZD1_CHG":-26,"SETTLEMENTPRICE":3119,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3135,"LOWESTPRICE":3107},{"OPENINTEREST":101,"HIGHESTPRICE":3138,"TURNOVER":143.898,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3117,"VOLUME":46,"OPENINTERESTCHG":7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3138,"ZD1_CHG":-21,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3138,"LOWESTPRICE":3115},{"OPENINTEREST":2889958,"HIGHESTPRICE":"","TURNOVER":2679354.799,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":872823,"OPENINTERESTCHG":129732,"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":51,"HIGHESTPRICE":3334,"TURNOVER":96.167,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3309,"VOLUME":29,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-21,"OPENPRICE":3334,"ZD1_CHG":-28,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":3302},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3359,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-93,"OPENPRICE":"","ZD1_CHG":-93,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3452,"LOWESTPRICE":""},{"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":3,"HIGHESTPRICE":3364,"TURNOVER":6.728,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3364,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-38,"OPENPRICE":3364,"ZD1_CHG":-38,"SETTLEMENTPRICE":3364,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3402,"LOWESTPRICE":3364},{"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":3381,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-15,"OPENPRICE":"","ZD1_CHG":-15,"SETTLEMENTPRICE":3381,"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":3338,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-38,"OPENPRICE":"","ZD1_CHG":-38,"SETTLEMENTPRICE":3338,"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":77,"HIGHESTPRICE":"","TURNOVER":102.895,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":31,"OPENINTERESTCHG":6,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6000,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3265,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3265,"LOWESTPRICE":""},{"OPENINTEREST":990,"HIGHESTPRICE":3261,"TURNOVER":91.091,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3246,"VOLUME":28,"OPENINTERESTCHG":-9,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3253,"ZD1_CHG":-17,"SETTLEMENTPRICE":3253,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3263,"LOWESTPRICE":3246},{"OPENINTEREST":194985,"HIGHESTPRICE":3276,"TURNOVER":38241.848,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3250,"VOLUME":11718,"OPENINTERESTCHG":-1334,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3269,"ZD1_CHG":-26,"SETTLEMENTPRICE":3263,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3276,"LOWESTPRICE":3249},{"OPENINTEREST":1669129,"HIGHESTPRICE":3295,"TURNOVER":1231585.863,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3272,"VOLUME":375438,"OPENINTERESTCHG":27557,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3291,"ZD1_CHG":-21,"SETTLEMENTPRICE":3280,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3293,"LOWESTPRICE":3270},{"OPENINTEREST":311006,"HIGHESTPRICE":3296,"TURNOVER":171931.585,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3267,"VOLUME":52448,"OPENINTERESTCHG":15696,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-18,"OPENPRICE":3295,"ZD1_CHG":-29,"SETTLEMENTPRICE":3278,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3296,"LOWESTPRICE":3264},{"OPENINTEREST":739,"HIGHESTPRICE":3309,"TURNOVER":221.121,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3295,"VOLUME":67,"OPENINTERESTCHG":40,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3307,"ZD1_CHG":-14,"SETTLEMENTPRICE":3300,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3309,"LOWESTPRICE":3284},{"OPENINTEREST":111951,"HIGHESTPRICE":3317,"TURNOVER":53408.975,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":16188,"OPENINTERESTCHG":5454,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-18,"OPENPRICE":3315,"ZD1_CHG":-26,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3317,"LOWESTPRICE":3290},{"OPENINTEREST":74,"HIGHESTPRICE":3321,"TURNOVER":56.168,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3302,"VOLUME":17,"OPENINTERESTCHG":-4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-20,"OPENPRICE":3321,"ZD1_CHG":-22,"SETTLEMENTPRICE":3304,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3293},{"OPENINTEREST":71,"HIGHESTPRICE":3310,"TURNOVER":9.92,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3304,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-31,"OPENPRICE":3310,"ZD1_CHG":-33,"SETTLEMENTPRICE":3306,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":3304},{"OPENINTEREST":73,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3340,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3340,"LOWESTPRICE":""},{"OPENINTEREST":2241,"HIGHESTPRICE":3338,"TURNOVER":468.882,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3324,"VOLUME":141,"OPENINTERESTCHG":29,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3333,"ZD1_CHG":-12,"SETTLEMENTPRICE":3325,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3336,"LOWESTPRICE":3313},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3332,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3342,"LOWESTPRICE":""},{"OPENINTEREST":2297264,"HIGHESTPRICE":"","TURNOVER":1496015.453,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":456048,"OPENINTERESTCHG":47430,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7800,"HIGHESTPRICE":14300,"TURNOVER":940.92,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14125,"VOLUME":132,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":14240,"ZD1_CHG":-150,"SETTLEMENTPRICE":14255,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14275,"LOWESTPRICE":14125},{"OPENINTEREST":89332,"HIGHESTPRICE":14365,"TURNOVER":774254.87,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14260,"VOLUME":108211,"OPENINTERESTCHG":-67,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":14300,"ZD1_CHG":-45,"SETTLEMENTPRICE":14310,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14305,"LOWESTPRICE":14250},{"OPENINTEREST":87299,"HIGHESTPRICE":14340,"TURNOVER":540595.5075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14220,"VOLUME":75731,"OPENINTERESTCHG":2337,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":14230,"ZD1_CHG":-75,"SETTLEMENTPRICE":14275,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14295,"LOWESTPRICE":14210},{"OPENINTEREST":18158,"HIGHESTPRICE":14310,"TURNOVER":92192.75,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14205,"VOLUME":12934,"OPENINTERESTCHG":2164,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":14260,"ZD1_CHG":-65,"SETTLEMENTPRICE":14255,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14270,"LOWESTPRICE":14200},{"OPENINTEREST":1793,"HIGHESTPRICE":14300,"TURNOVER":6285.11,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14205,"VOLUME":882,"OPENINTERESTCHG":91,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14260,"ZD1_CHG":-55,"SETTLEMENTPRICE":14250,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14260,"LOWESTPRICE":14205},{"OPENINTEREST":432,"HIGHESTPRICE":14320,"TURNOVER":706.6275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14240,"VOLUME":99,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":14300,"ZD1_CHG":-30,"SETTLEMENTPRICE":14275,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14270,"LOWESTPRICE":14230},{"OPENINTEREST":1330,"HIGHESTPRICE":14315,"TURNOVER":720.93,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14230,"VOLUME":101,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":14310,"ZD1_CHG":-85,"SETTLEMENTPRICE":14275,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":14230},{"OPENINTEREST":128,"HIGHESTPRICE":14360,"TURNOVER":143.0625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14260,"VOLUME":20,"OPENINTERESTCHG":7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":14360,"ZD1_CHG":-60,"SETTLEMENTPRICE":14305,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14320,"LOWESTPRICE":14260},{"OPENINTEREST":130,"HIGHESTPRICE":14370,"TURNOVER":50.135,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14295,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":5,"OPENPRICE":14320,"ZD1_CHG":-20,"SETTLEMENTPRICE":14320,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14315,"LOWESTPRICE":14295},{"OPENINTEREST":65,"HIGHESTPRICE":14340,"TURNOVER":57.295,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14305,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14325,"ZD1_CHG":-25,"SETTLEMENTPRICE":14320,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14330,"LOWESTPRICE":14305},{"OPENINTEREST":231,"HIGHESTPRICE":14370,"TURNOVER":121.9725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14335,"VOLUME":17,"OPENINTERESTCHG":-10,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14355,"ZD1_CHG":-20,"SETTLEMENTPRICE":14345,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14355,"LOWESTPRICE":14335},{"OPENINTEREST":27,"HIGHESTPRICE":14390,"TURNOVER":21.555,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14390,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":14360,"ZD1_CHG":20,"SETTLEMENTPRICE":14370,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14370,"LOWESTPRICE":14360},{"OPENINTEREST":206725,"HIGHESTPRICE":"","TURNOVER":1416090.735,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":198145,"OPENINTERESTCHG":4517,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":32315,"HIGHESTPRICE":485.6,"TURNOVER":3977617.39,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":478,"VOLUME":84420,"OPENINTERESTCHG":-2967,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.6,"OPENPRICE":467.8,"ZD1_CHG":9.5,"SETTLEMENTPRICE":471.1,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":468.5,"LOWESTPRICE":457.1},{"OPENINTEREST":43699,"HIGHESTPRICE":489.7,"TURNOVER":3142731.08,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":482.6,"VOLUME":65832,"OPENINTERESTCHG":3010,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.7,"OPENPRICE":470,"ZD1_CHG":9,"SETTLEMENTPRICE":477.3,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":473.6,"LOWESTPRICE":462.1},{"OPENINTEREST":18539,"HIGHESTPRICE":492.9,"TURNOVER":629911.48,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":486.5,"VOLUME":13063,"OPENINTERESTCHG":785,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.7,"OPENPRICE":475.3,"ZD1_CHG":9,"SETTLEMENTPRICE":482.2,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":477.5,"LOWESTPRICE":465.8},{"OPENINTEREST":4817,"HIGHESTPRICE":495.7,"TURNOVER":91785.18,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":489.7,"VOLUME":1889,"OPENINTERESTCHG":215,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.8,"OPENPRICE":478.6,"ZD1_CHG":9.7,"SETTLEMENTPRICE":485.8,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":480,"LOWESTPRICE":469},{"OPENINTEREST":7811,"HIGHESTPRICE":498.7,"TURNOVER":154570.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":492.8,"VOLUME":3158,"OPENINTERESTCHG":71,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6,"OPENPRICE":481.1,"ZD1_CHG":9.4,"SETTLEMENTPRICE":489.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":483.4,"LOWESTPRICE":472.5},{"OPENINTEREST":751,"HIGHESTPRICE":500.5,"TURNOVER":18310.13,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":494.8,"VOLUME":370,"OPENINTERESTCHG":113,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.6,"OPENPRICE":481.6,"ZD1_CHG":9.6,"SETTLEMENTPRICE":494.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":485.2,"LOWESTPRICE":474.1},{"OPENINTEREST":297,"HIGHESTPRICE":501.5,"TURNOVER":1930.81,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497,"VOLUME":39,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.8,"OPENPRICE":482,"ZD1_CHG":10.8,"SETTLEMENTPRICE":495,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":486.2,"LOWESTPRICE":476.2},{"OPENINTEREST":217,"HIGHESTPRICE":528.1,"TURNOVER":4006.9,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497.1,"VOLUME":81,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.1,"OPENPRICE":487.1,"ZD1_CHG":8.6,"SETTLEMENTPRICE":494.6,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":488.5,"LOWESTPRICE":478.4},{"OPENINTEREST":22,"HIGHESTPRICE":498.2,"TURNOVER":149.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":498.2,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.4,"OPENPRICE":498.2,"ZD1_CHG":12.4,"SETTLEMENTPRICE":498.2,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":485.8,"LOWESTPRICE":498.2},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":492.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.3,"OPENPRICE":"","ZD1_CHG":8.3,"SETTLEMENTPRICE":492.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":484.6,"LOWESTPRICE":""},{"OPENINTEREST":81,"HIGHESTPRICE":486.5,"TURNOVER":48.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":486.5,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.5,"OPENPRICE":486.5,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":486.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":489,"LOWESTPRICE":486.5},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":490.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.2,"OPENPRICE":"","ZD1_CHG":4.2,"SETTLEMENTPRICE":490.7,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":486.5,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":493.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":493.1,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":493.1,"LOWESTPRICE":""},{"OPENINTEREST":128,"HIGHESTPRICE":496.6,"TURNOVER":393.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":496.6,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5,"OPENPRICE":490,"ZD1_CHG":9.8,"SETTLEMENTPRICE":491.8,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":486.8,"LOWESTPRICE":481},{"OPENINTEREST":39,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":487.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.5,"OPENPRICE":"","ZD1_CHG":1.5,"SETTLEMENTPRICE":487.2,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":486.5,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":486.5,"LOWESTPRICE":""},{"OPENINTEREST":65,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":487,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":487,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":487,"LOWESTPRICE":""},{"OPENINTEREST":51,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":484.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":"","ZD1_CHG":0.6,"SETTLEMENTPRICE":484.3,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":483.7,"LOWESTPRICE":""},{"OPENINTEREST":96,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":488.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":488.9,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":488.9,"LOWESTPRICE":""},{"OPENINTEREST":70,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":489.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":489.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":489.3,"LOWESTPRICE":""},{"OPENINTEREST":109081,"HIGHESTPRICE":"","TURNOVER":8021455.3,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":168864,"OPENINTERESTCHG":1224,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6169,"HIGHESTPRICE":4337,"TURNOVER":31956.286,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4289,"VOLUME":7505,"OPENINTERESTCHG":-1336,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":78,"OPENPRICE":4180,"ZD1_CHG":110,"SETTLEMENTPRICE":4257,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4179,"LOWESTPRICE":4145},{"OPENINTEREST":60730,"HIGHESTPRICE":4186,"TURNOVER":348490.256,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4150,"VOLUME":84650,"OPENINTERESTCHG":-554,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":60,"OPENPRICE":4057,"ZD1_CHG":94,"SETTLEMENTPRICE":4116,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4056,"LOWESTPRICE":4017},{"OPENINTEREST":23138,"HIGHESTPRICE":4082,"TURNOVER":111638.207,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4047,"VOLUME":27771,"OPENINTERESTCHG":1685,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":68,"OPENPRICE":3945,"ZD1_CHG":96,"SETTLEMENTPRICE":4019,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3951,"LOWESTPRICE":3915},{"OPENINTEREST":2133,"HIGHESTPRICE":3987,"TURNOVER":4438.382,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3946,"VOLUME":1127,"OPENINTERESTCHG":143,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":81,"OPENPRICE":3860,"ZD1_CHG":89,"SETTLEMENTPRICE":3938,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3857,"LOWESTPRICE":3824},{"OPENINTEREST":446,"HIGHESTPRICE":3910,"TURNOVER":771.678,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3873,"VOLUME":200,"OPENINTERESTCHG":57,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":59,"OPENPRICE":3802,"ZD1_CHG":74,"SETTLEMENTPRICE":3858,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3799,"LOWESTPRICE":3765},{"OPENINTEREST":341,"HIGHESTPRICE":3872,"TURNOVER":133.38,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3831,"VOLUME":35,"OPENINTERESTCHG":8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":48,"OPENPRICE":3743,"ZD1_CHG":69,"SETTLEMENTPRICE":3810,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3762,"LOWESTPRICE":3731},{"OPENINTEREST":64,"HIGHESTPRICE":3825,"TURNOVER":18.885,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3812,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":41,"OPENPRICE":3721,"ZD1_CHG":76,"SETTLEMENTPRICE":3777,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3736,"LOWESTPRICE":3721},{"OPENINTEREST":78,"HIGHESTPRICE":3802,"TURNOVER":37.803,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3793,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":93,"OPENPRICE":3683,"ZD1_CHG":106,"SETTLEMENTPRICE":3780,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3687,"LOWESTPRICE":3683},{"OPENINTEREST":23,"HIGHESTPRICE":3690,"TURNOVER":14.723,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3685,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-40,"OPENPRICE":3670,"ZD1_CHG":-35,"SETTLEMENTPRICE":3680,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3720,"LOWESTPRICE":3670},{"OPENINTEREST":72,"HIGHESTPRICE":3783,"TURNOVER":55.607,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3756,"VOLUME":15,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":18,"OPENPRICE":3686,"ZD1_CHG":67,"SETTLEMENTPRICE":3707,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3689,"LOWESTPRICE":3666},{"OPENINTEREST":17,"HIGHESTPRICE":3666,"TURNOVER":7.329,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3666,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-25,"OPENPRICE":3663,"ZD1_CHG":-23,"SETTLEMENTPRICE":3664,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3689,"LOWESTPRICE":3663},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3711,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":18,"OPENPRICE":"","ZD1_CHG":18,"SETTLEMENTPRICE":3711,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3693,"LOWESTPRICE":""},{"OPENINTEREST":93216,"HIGHESTPRICE":"","TURNOVER":497562.536,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":121324,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5567,"HIGHESTPRICE":3322,"TURNOVER":28758.242,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":8803,"OPENINTERESTCHG":-391,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":114,"OPENPRICE":3165,"ZD1_CHG":138,"SETTLEMENTPRICE":3266,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3152,"LOWESTPRICE":3148},{"OPENINTEREST":220108,"HIGHESTPRICE":3303,"TURNOVER":2042295.239,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3279,"VOLUME":631926,"OPENINTERESTCHG":6034,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":96,"OPENPRICE":3140,"ZD1_CHG":144,"SETTLEMENTPRICE":3231,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3135,"LOWESTPRICE":3130},{"OPENINTEREST":72110,"HIGHESTPRICE":3267,"TURNOVER":124385.197,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3240,"VOLUME":38962,"OPENINTERESTCHG":2938,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":90,"OPENPRICE":3099,"ZD1_CHG":138,"SETTLEMENTPRICE":3192,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3102,"LOWESTPRICE":3088},{"OPENINTEREST":73262,"HIGHESTPRICE":3225,"TURNOVER":201077.275,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3193,"VOLUME":63843,"OPENINTERESTCHG":-1050,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":85,"OPENPRICE":3066,"ZD1_CHG":129,"SETTLEMENTPRICE":3149,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3064,"LOWESTPRICE":3053},{"OPENINTEREST":4310,"HIGHESTPRICE":3192,"TURNOVER":15023.444,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3162,"VOLUME":4778,"OPENINTERESTCHG":-704,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":106,"OPENPRICE":3043,"ZD1_CHG":124,"SETTLEMENTPRICE":3144,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3038,"LOWESTPRICE":3033},{"OPENINTEREST":32169,"HIGHESTPRICE":3162,"TURNOVER":88585.677,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":28572,"OPENINTERESTCHG":2130,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":80,"OPENPRICE":3020,"ZD1_CHG":111,"SETTLEMENTPRICE":3100,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3020,"LOWESTPRICE":3015},{"OPENINTEREST":1397,"HIGHESTPRICE":3130,"TURNOVER":2691.05,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":872,"OPENINTERESTCHG":-70,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":91,"OPENPRICE":2996,"ZD1_CHG":108,"SETTLEMENTPRICE":3086,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2995,"LOWESTPRICE":2993},{"OPENINTEREST":2209,"HIGHESTPRICE":3115,"TURNOVER":6892.02,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3088,"VOLUME":2250,"OPENINTERESTCHG":293,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":77,"OPENPRICE":2987,"ZD1_CHG":102,"SETTLEMENTPRICE":3063,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2986,"LOWESTPRICE":2980},{"OPENINTEREST":425,"HIGHESTPRICE":3097,"TURNOVER":1332.841,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3071,"VOLUME":433,"OPENINTERESTCHG":54,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":102,"OPENPRICE":2973,"ZD1_CHG":95,"SETTLEMENTPRICE":3078,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2976,"LOWESTPRICE":2973},{"OPENINTEREST":2130,"HIGHESTPRICE":3081,"TURNOVER":4883.46,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3052,"VOLUME":1602,"OPENINTERESTCHG":-224,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":87,"OPENPRICE":2955,"ZD1_CHG":91,"SETTLEMENTPRICE":3048,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2961,"LOWESTPRICE":2955},{"OPENINTEREST":754,"HIGHESTPRICE":3062,"TURNOVER":990.009,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3041,"VOLUME":326,"OPENINTERESTCHG":-57,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":82,"OPENPRICE":2969,"ZD1_CHG":87,"SETTLEMENTPRICE":3036,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2954,"LOWESTPRICE":2949},{"OPENINTEREST":248,"HIGHESTPRICE":3071,"TURNOVER":505.128,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3033,"VOLUME":167,"OPENINTERESTCHG":-1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":78,"OPENPRICE":2955,"ZD1_CHG":87,"SETTLEMENTPRICE":3024,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2946,"LOWESTPRICE":2944},{"OPENINTEREST":414689,"HIGHESTPRICE":"","TURNOVER":2517419.582,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":782534,"OPENINTERESTCHG":8952,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1201,"HIGHESTPRICE":4668,"TURNOVER":144.708,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4668,"VOLUME":31,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":4668,"ZD1_CHG":0,"SETTLEMENTPRICE":4668,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4668,"LOWESTPRICE":4668},{"OPENINTEREST":19152,"HIGHESTPRICE":4142,"TURNOVER":98021.866,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4075,"VOLUME":23954,"OPENINTERESTCHG":-2446,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":62,"OPENPRICE":4049,"ZD1_CHG":45,"SETTLEMENTPRICE":4092,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":4035},{"OPENINTEREST":272327,"HIGHESTPRICE":3892,"TURNOVER":2530171.474,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3832,"VOLUME":658751,"OPENINTERESTCHG":806,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":64,"OPENPRICE":3795,"ZD1_CHG":56,"SETTLEMENTPRICE":3840,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3776,"LOWESTPRICE":3776},{"OPENINTEREST":91956,"HIGHESTPRICE":3715,"TURNOVER":213721.633,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3664,"VOLUME":58262,"OPENINTERESTCHG":1192,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":53,"OPENPRICE":3620,"ZD1_CHG":49,"SETTLEMENTPRICE":3668,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3615,"LOWESTPRICE":3607},{"OPENINTEREST":43614,"HIGHESTPRICE":3621,"TURNOVER":46912.27,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3574,"VOLUME":13108,"OPENINTERESTCHG":1709,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":53,"OPENPRICE":3529,"ZD1_CHG":49,"SETTLEMENTPRICE":3578,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3525,"LOWESTPRICE":3515},{"OPENINTEREST":58267,"HIGHESTPRICE":3544,"TURNOVER":180294.543,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3495,"VOLUME":51433,"OPENINTERESTCHG":2222,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":63,"OPENPRICE":3433,"ZD1_CHG":53,"SETTLEMENTPRICE":3505,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3442,"LOWESTPRICE":3433},{"OPENINTEREST":2984,"HIGHESTPRICE":3486,"TURNOVER":15219.493,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3440,"VOLUME":4430,"OPENINTERESTCHG":-182,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":39,"OPENPRICE":3396,"ZD1_CHG":44,"SETTLEMENTPRICE":3435,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3396,"LOWESTPRICE":3382},{"OPENINTEREST":382,"HIGHESTPRICE":3482,"TURNOVER":61.99,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3446,"VOLUME":18,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":56,"OPENPRICE":3404,"ZD1_CHG":59,"SETTLEMENTPRICE":3443,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":3404},{"OPENINTEREST":487,"HIGHESTPRICE":3486,"TURNOVER":168.804,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3450,"VOLUME":49,"OPENINTERESTCHG":-6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":51,"OPENPRICE":3415,"ZD1_CHG":57,"SETTLEMENTPRICE":3444,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3393,"LOWESTPRICE":3387},{"OPENINTEREST":127,"HIGHESTPRICE":3461,"TURNOVER":17.285,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3461,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":41,"OPENPRICE":3455,"ZD1_CHG":45,"SETTLEMENTPRICE":3457,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3416,"LOWESTPRICE":3455},{"OPENINTEREST":116,"HIGHESTPRICE":3486,"TURNOVER":31.084,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3451,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":52,"OPENPRICE":3434,"ZD1_CHG":50,"SETTLEMENTPRICE":3453,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3401,"LOWESTPRICE":3434},{"OPENINTEREST":482,"HIGHESTPRICE":3458,"TURNOVER":240.551,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3427,"VOLUME":70,"OPENINTERESTCHG":-8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":32,"OPENPRICE":3404,"ZD1_CHG":23,"SETTLEMENTPRICE":3436,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3404,"LOWESTPRICE":3389},{"OPENINTEREST":372,"HIGHESTPRICE":3454,"TURNOVER":247.296,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3420,"VOLUME":72,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":31,"OPENPRICE":3407,"ZD1_CHG":17,"SETTLEMENTPRICE":3434,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3403,"LOWESTPRICE":3399},{"OPENINTEREST":385,"HIGHESTPRICE":3401,"TURNOVER":188.538,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3358,"VOLUME":56,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":3343,"ZD1_CHG":19,"SETTLEMENTPRICE":3366,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":3311},{"OPENINTEREST":74,"HIGHESTPRICE":3431,"TURNOVER":33.795,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3431,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":3378,"ZD1_CHG":72,"SETTLEMENTPRICE":3379,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":3368},{"OPENINTEREST":28,"HIGHESTPRICE":3426,"TURNOVER":6.852,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3426,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":64,"OPENPRICE":3426,"ZD1_CHG":64,"SETTLEMENTPRICE":3426,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3362,"LOWESTPRICE":3426},{"OPENINTEREST":491954,"HIGHESTPRICE":"","TURNOVER":3085482.182,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":810260,"OPENINTERESTCHG":3294,"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":12505,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":50,"OPENPRICE":"","ZD1_CHG":50,"SETTLEMENTPRICE":12505,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":12455,"LOWESTPRICE":""},{"OPENINTEREST":6704,"HIGHESTPRICE":13115,"TURNOVER":58042.28,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12995,"VOLUME":8991,"OPENINTERESTCHG":-218,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":365,"OPENPRICE":12720,"ZD1_CHG":450,"SETTLEMENTPRICE":12910,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12545,"LOWESTPRICE":12635},{"OPENINTEREST":87189,"HIGHESTPRICE":13100,"TURNOVER":1353258.2925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12990,"VOLUME":210098,"OPENINTERESTCHG":3461,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":380,"OPENPRICE":12655,"ZD1_CHG":490,"SETTLEMENTPRICE":12880,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12500,"LOWESTPRICE":12605},{"OPENINTEREST":22585,"HIGHESTPRICE":13070,"TURNOVER":135710.1475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12970,"VOLUME":21083,"OPENINTERESTCHG":325,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":370,"OPENPRICE":12570,"ZD1_CHG":470,"SETTLEMENTPRICE":12870,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12500,"LOWESTPRICE":12570},{"OPENINTEREST":8970,"HIGHESTPRICE":13050,"TURNOVER":20081.355,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12940,"VOLUME":3115,"OPENINTERESTCHG":614,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":345,"OPENPRICE":12620,"ZD1_CHG":395,"SETTLEMENTPRICE":12890,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12545,"LOWESTPRICE":12620},{"OPENINTEREST":406,"HIGHESTPRICE":13050,"TURNOVER":2230.4675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12945,"VOLUME":345,"OPENINTERESTCHG":-181,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":365,"OPENPRICE":12755,"ZD1_CHG":380,"SETTLEMENTPRICE":12930,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12565,"LOWESTPRICE":12695},{"OPENINTEREST":3255,"HIGHESTPRICE":13060,"TURNOVER":16221,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12960,"VOLUME":2508,"OPENINTERESTCHG":73,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":325,"OPENPRICE":12735,"ZD1_CHG":350,"SETTLEMENTPRICE":12935,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12610,"LOWESTPRICE":12705},{"OPENINTEREST":57,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12875,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":240,"OPENPRICE":"","ZD1_CHG":240,"SETTLEMENTPRICE":12875,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12635,"LOWESTPRICE":""},{"OPENINTEREST":33,"HIGHESTPRICE":13085,"TURNOVER":51.965,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13060,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":235,"OPENPRICE":12770,"ZD1_CHG":305,"SETTLEMENTPRICE":12990,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12755,"LOWESTPRICE":12770},{"OPENINTEREST":53,"HIGHESTPRICE":13075,"TURNOVER":13.0725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13075,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":410,"OPENPRICE":13070,"ZD1_CHG":415,"SETTLEMENTPRICE":13070,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12660,"LOWESTPRICE":13070},{"OPENINTEREST":176,"HIGHESTPRICE":13105,"TURNOVER":221.1425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13055,"VOLUME":34,"OPENINTERESTCHG":8,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":365,"OPENPRICE":13030,"ZD1_CHG":415,"SETTLEMENTPRICE":13005,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12640,"LOWESTPRICE":12805},{"OPENINTEREST":17,"HIGHESTPRICE":13180,"TURNOVER":104.63,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13135,"VOLUME":16,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":285,"OPENPRICE":12825,"ZD1_CHG":345,"SETTLEMENTPRICE":13075,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12790,"LOWESTPRICE":12825},{"OPENINTEREST":130487,"HIGHESTPRICE":"","TURNOVER":1585934.3525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":246200,"OPENINTERESTCHG":4095,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":117,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16850,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16850,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":16850,"LOWESTPRICE":""},{"OPENINTEREST":276,"HIGHESTPRICE":17010,"TURNOVER":3232.34,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16930,"VOLUME":191,"OPENINTERESTCHG":-15,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":16945,"ZD1_CHG":135,"SETTLEMENTPRICE":16920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16795,"LOWESTPRICE":16860},{"OPENINTEREST":121557,"HIGHESTPRICE":17005,"TURNOVER":3860553.19,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16910,"VOLUME":228177,"OPENINTERESTCHG":-3347,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":110,"OPENPRICE":16905,"ZD1_CHG":105,"SETTLEMENTPRICE":16915,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16805,"LOWESTPRICE":16830},{"OPENINTEREST":223,"HIGHESTPRICE":17000,"TURNOVER":1320.11,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16880,"VOLUME":78,"OPENINTERESTCHG":28,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":105,"OPENPRICE":16940,"ZD1_CHG":65,"SETTLEMENTPRICE":16920,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16815,"LOWESTPRICE":16855},{"OPENINTEREST":2847,"HIGHESTPRICE":17000,"TURNOVER":25365.835,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16925,"VOLUME":1498,"OPENINTERESTCHG":112,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":115,"OPENPRICE":16900,"ZD1_CHG":110,"SETTLEMENTPRICE":16930,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16815,"LOWESTPRICE":16850},{"OPENINTEREST":44193,"HIGHESTPRICE":17885,"TURNOVER":682425.52,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17805,"VOLUME":38306,"OPENINTERESTCHG":-917,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":17800,"ZD1_CHG":115,"SETTLEMENTPRICE":17815,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17690,"LOWESTPRICE":17735},{"OPENINTEREST":83,"HIGHESTPRICE":17885,"TURNOVER":534.77,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17775,"VOLUME":30,"OPENINTERESTCHG":8,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":105,"OPENPRICE":17835,"ZD1_CHG":55,"SETTLEMENTPRICE":17825,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17720,"LOWESTPRICE":17775},{"OPENINTEREST":43,"HIGHESTPRICE":17865,"TURNOVER":142.665,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17795,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":120,"OPENPRICE":17840,"ZD1_CHG":85,"SETTLEMENTPRICE":17830,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17710,"LOWESTPRICE":17795},{"OPENINTEREST":2619,"HIGHESTPRICE":17890,"TURNOVER":21624.37,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17835,"VOLUME":1213,"OPENINTERESTCHG":-4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":140,"OPENPRICE":17770,"ZD1_CHG":150,"SETTLEMENTPRICE":17825,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17685,"LOWESTPRICE":17755},{"OPENINTEREST":37,"HIGHESTPRICE":17865,"TURNOVER":285.2,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17810,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":17825,"ZD1_CHG":135,"SETTLEMENTPRICE":17825,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17675,"LOWESTPRICE":17775},{"OPENINTEREST":171995,"HIGHESTPRICE":"","TURNOVER":4595484,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":269517,"OPENINTERESTCHG":-4137,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":750,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14710,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14710,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14710,"LOWESTPRICE":""},{"OPENINTEREST":10661,"HIGHESTPRICE":14835,"TURNOVER":191398.05,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14675,"VOLUME":12999,"OPENINTERESTCHG":-890,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":40,"OPENPRICE":14755,"ZD1_CHG":-5,"SETTLEMENTPRICE":14720,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14680,"LOWESTPRICE":14600},{"OPENINTEREST":57220,"HIGHESTPRICE":14835,"TURNOVER":1099172.88,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14685,"VOLUME":74652,"OPENINTERESTCHG":118,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":50,"OPENPRICE":14735,"ZD1_CHG":15,"SETTLEMENTPRICE":14720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14670,"LOWESTPRICE":14610},{"OPENINTEREST":14280,"HIGHESTPRICE":14775,"TURNOVER":122369.35,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14660,"VOLUME":8329,"OPENINTERESTCHG":856,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":65,"OPENPRICE":14665,"ZD1_CHG":35,"SETTLEMENTPRICE":14690,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14625,"LOWESTPRICE":14590},{"OPENINTEREST":11596,"HIGHESTPRICE":14960,"TURNOVER":71414.285,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14845,"VOLUME":4802,"OPENINTERESTCHG":377,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":70,"OPENPRICE":14815,"ZD1_CHG":45,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14800,"LOWESTPRICE":14785},{"OPENINTEREST":448,"HIGHESTPRICE":14940,"TURNOVER":3421.925,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14870,"VOLUME":230,"OPENINTERESTCHG":11,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":14895,"ZD1_CHG":20,"SETTLEMENTPRICE":14875,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14850,"LOWESTPRICE":14830},{"OPENINTEREST":12110,"HIGHESTPRICE":14995,"TURNOVER":26937.015,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14895,"VOLUME":1807,"OPENINTERESTCHG":-52,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":75,"OPENPRICE":14945,"ZD1_CHG":65,"SETTLEMENTPRICE":14905,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14830,"LOWESTPRICE":14820},{"OPENINTEREST":8,"HIGHESTPRICE":14940,"TURNOVER":29.845,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14940,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":14905,"ZD1_CHG":170,"SETTLEMENTPRICE":14920,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14770,"LOWESTPRICE":14905},{"OPENINTEREST":13,"HIGHESTPRICE":14910,"TURNOVER":14.91,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14910,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":14910,"ZD1_CHG":5,"SETTLEMENTPRICE":14910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14905,"LOWESTPRICE":14910},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14905,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14905,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14910,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14910,"LOWESTPRICE":""},{"OPENINTEREST":17,"HIGHESTPRICE":15015,"TURNOVER":15.015,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15015,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":60,"OPENPRICE":15015,"ZD1_CHG":60,"SETTLEMENTPRICE":15015,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14955,"LOWESTPRICE":15015},{"OPENINTEREST":107138,"HIGHESTPRICE":"","TURNOVER":1514773.275,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":102823,"OPENINTERESTCHG":419,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7288,"HIGHESTPRICE":4782,"TURNOVER":19.128,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4782,"VOLUME":4,"OPENINTERESTCHG":-4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":42,"OPENPRICE":4782,"ZD1_CHG":42,"SETTLEMENTPRICE":4782,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4740,"LOWESTPRICE":4782},{"OPENINTEREST":272,"HIGHESTPRICE":4844,"TURNOVER":1843.438,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4816,"VOLUME":383,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":4814,"ZD1_CHG":36,"SETTLEMENTPRICE":4812,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4780,"LOWESTPRICE":4790},{"OPENINTEREST":294198,"HIGHESTPRICE":4872,"TURNOVER":1688511.524,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4846,"VOLUME":348101,"OPENINTERESTCHG":-23748,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":46,"OPENPRICE":4848,"ZD1_CHG":42,"SETTLEMENTPRICE":4850,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4804,"LOWESTPRICE":4826},{"OPENINTEREST":209,"HIGHESTPRICE":4888,"TURNOVER":262.466,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4850,"VOLUME":54,"OPENINTERESTCHG":-13,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":40,"OPENPRICE":4862,"ZD1_CHG":30,"SETTLEMENTPRICE":4860,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4820,"LOWESTPRICE":4830},{"OPENINTEREST":96214,"HIGHESTPRICE":4896,"TURNOVER":210611.858,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4868,"VOLUME":43228,"OPENINTERESTCHG":810,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":42,"OPENPRICE":4866,"ZD1_CHG":38,"SETTLEMENTPRICE":4872,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4830,"LOWESTPRICE":4852},{"OPENINTEREST":1684,"HIGHESTPRICE":4908,"TURNOVER":865.258,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4880,"VOLUME":177,"OPENINTERESTCHG":-86,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":46,"OPENPRICE":4884,"ZD1_CHG":38,"SETTLEMENTPRICE":4888,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4842,"LOWESTPRICE":4864},{"OPENINTEREST":41218,"HIGHESTPRICE":5074,"TURNOVER":69413.872,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5060,"VOLUME":13738,"OPENINTERESTCHG":-343,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":38,"OPENPRICE":5046,"ZD1_CHG":46,"SETTLEMENTPRICE":5052,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5014,"LOWESTPRICE":5030},{"OPENINTEREST":49,"HIGHESTPRICE":5064,"TURNOVER":75.822,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5064,"VOLUME":15,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":54,"OPENPRICE":5056,"ZD1_CHG":64,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5000,"LOWESTPRICE":5050},{"OPENINTEREST":1293,"HIGHESTPRICE":5088,"TURNOVER":1464.578,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5068,"VOLUME":289,"OPENINTERESTCHG":20,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":44,"OPENPRICE":5070,"ZD1_CHG":46,"SETTLEMENTPRICE":5066,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5022,"LOWESTPRICE":5046},{"OPENINTEREST":169,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5068,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":26,"OPENPRICE":"","ZD1_CHG":26,"SETTLEMENTPRICE":5068,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5042,"LOWESTPRICE":""},{"OPENINTEREST":1829,"HIGHESTPRICE":5116,"TURNOVER":2012.872,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5102,"VOLUME":395,"OPENINTERESTCHG":-78,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":44,"OPENPRICE":5100,"ZD1_CHG":52,"SETTLEMENTPRICE":5094,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5050,"LOWESTPRICE":5080},{"OPENINTEREST":51,"HIGHESTPRICE":5130,"TURNOVER":86.846,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5100,"VOLUME":17,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":5130,"ZD1_CHG":22,"SETTLEMENTPRICE":5108,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5078,"LOWESTPRICE":5092},{"OPENINTEREST":444474,"HIGHESTPRICE":"","TURNOVER":1975167.662,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":406401,"OPENINTERESTCHG":-23437,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":159,"HIGHESTPRICE":3868,"TURNOVER":77.36,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3868,"VOLUME":5,"OPENINTERESTCHG":-5,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-90,"OPENPRICE":3868,"ZD1_CHG":-90,"SETTLEMENTPRICE":3868,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3958,"LOWESTPRICE":3868},{"OPENINTEREST":5181,"HIGHESTPRICE":3944,"TURNOVER":21336.784,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3916,"VOLUME":1360,"OPENINTERESTCHG":-136,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3944,"ZD1_CHG":-10,"SETTLEMENTPRICE":3922,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3926,"LOWESTPRICE":3896},{"OPENINTEREST":18603,"HIGHESTPRICE":3962,"TURNOVER":70205.816,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3916,"VOLUME":4462,"OPENINTERESTCHG":574,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3952,"ZD1_CHG":-18,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":3900},{"OPENINTEREST":153,"HIGHESTPRICE":3960,"TURNOVER":157.352,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3924,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":3950,"ZD1_CHG":-28,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3952,"LOWESTPRICE":3900},{"OPENINTEREST":152,"HIGHESTPRICE":3964,"TURNOVER":31.672,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3964,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":3954,"ZD1_CHG":2,"SETTLEMENTPRICE":3958,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3962,"LOWESTPRICE":3954},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3940,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3940,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4048,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4048,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4048,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":""},{"OPENINTEREST":2,"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":"2705","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3994,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3994,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3994,"LOWESTPRICE":""},{"OPENINTEREST":24254,"HIGHESTPRICE":"","TURNOVER":91808.984,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":5839,"OPENINTERESTCHG":434,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7512,"HIGHESTPRICE":3711,"TURNOVER":8912.6225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3704,"VOLUME":481,"OPENINTERESTCHG":-134,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":13.5,"OPENPRICE":3703,"ZD1_CHG":12,"SETTLEMENTPRICE":3705.5,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3692,"LOWESTPRICE":3700},{"OPENINTEREST":22746,"HIGHESTPRICE":2506,"TURNOVER":167960.545,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2358.5,"VOLUME":13868,"OPENINTERESTCHG":301,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":20,"OPENPRICE":2489,"ZD1_CHG":-43.5,"SETTLEMENTPRICE":2422,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2402,"LOWESTPRICE":2352},{"OPENINTEREST":7906,"HIGHESTPRICE":1758,"TURNOVER":13910.1725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1686.5,"VOLUME":1634,"OPENINTERESTCHG":505,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":13.5,"OPENPRICE":1740,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":1702.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1689,"LOWESTPRICE":1676},{"OPENINTEREST":9894,"HIGHESTPRICE":1500.5,"TURNOVER":18835.8725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1453.5,"VOLUME":2553,"OPENINTERESTCHG":254,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":14,"OPENPRICE":1491,"ZD1_CHG":-8,"SETTLEMENTPRICE":1475.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1461.5,"LOWESTPRICE":1450},{"OPENINTEREST":33,"HIGHESTPRICE":1668,"TURNOVER":24.915,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1655,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":3,"OPENPRICE":1668,"ZD1_CHG":-3,"SETTLEMENTPRICE":1661,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1658,"LOWESTPRICE":1655},{"OPENINTEREST":1082,"HIGHESTPRICE":1850,"TURNOVER":1539.4175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1792.5,"VOLUME":169,"OPENINTERESTCHG":-25,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23.5,"OPENPRICE":1846.5,"ZD1_CHG":-5.5,"SETTLEMENTPRICE":1821.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1798,"LOWESTPRICE":1791.5},{"OPENINTEREST":531,"HIGHESTPRICE":1415,"TURNOVER":435.485,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1395,"VOLUME":62,"OPENINTERESTCHG":31,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":15.5,"OPENPRICE":1414,"ZD1_CHG":6,"SETTLEMENTPRICE":1404.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1389,"LOWESTPRICE":1385.5},{"OPENINTEREST":112,"HIGHESTPRICE":1710.5,"TURNOVER":142.605,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1657.5,"VOLUME":17,"OPENINTERESTCHG":4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-17,"OPENPRICE":1704,"ZD1_CHG":-37,"SETTLEMENTPRICE":1677.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1694.5,"LOWESTPRICE":1655.5},{"OPENINTEREST":49816,"HIGHESTPRICE":"","TURNOVER":211761.635,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18787,"OPENINTERESTCHG":937,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10750550,"HIGHESTPRICE":"","TURNOVER":105780307.497,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7281301,"OPENINTERESTCHG":223511,"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":"125","o_code":"0000","update_date":"20260713 15:27:20","o_curmetalindex":[{"PRECLOSEPRICE":5336.1,"HIGHESTPRICE":5349.19,"LASTPRICE":5300.61,"SETTLEMENTPRICE":5317.07,"CLOSEPRICE":5300.61,"TRADINGDAY":"20260713","UPDOWN1":-42.59,"LOWESTPRICE":5291.28,"UPDOWN2":-26.13,"AVGPRICE":5323.4,"OPENPRICE":5324.15,"UPDOWN":-35.49}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":104230,"TURNOVER":788.7510215,"PRODUCTGROUPID":"cu","YEARVOLUME":3811.6428,"YEARTURNOVER":194883.35876,"VOLUME":152756,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":102620,"AVGPRICE":103269.4},{"HIGHESTPRICE":92250,"TURNOVER":48.2015365,"PRODUCTGROUPID":"bc","YEARVOLUME":117.5761,"YEARTURNOVER":5354.9986865,"VOLUME":10522,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":91100,"AVGPRICE":91620.484},{"HIGHESTPRICE":23335,"TURNOVER":311.98306425,"PRODUCTGROUPID":"al","YEARVOLUME":7579.7831,"YEARTURNOVER":92238.99898275,"VOLUME":271090,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22845,"AVGPRICE":23016.936},{"HIGHESTPRICE":25035,"TURNOVER":182.45060825,"PRODUCTGROUPID":"zn","YEARVOLUME":2713.2738,"YEARTURNOVER":33218.57790725,"VOLUME":147033,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24645,"AVGPRICE":24817.641},{"HIGHESTPRICE":16250,"TURNOVER":56.49950825,"PRODUCTGROUPID":"pb","YEARVOLUME":1098.9228,"YEARTURNOVER":9158.5351985,"VOLUME":70771,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15850,"AVGPRICE":15966.853},{"HIGHESTPRICE":132200,"TURNOVER":378.4591442,"PRODUCTGROUPID":"ni","YEARVOLUME":8017.2715,"YEARTURNOVER":112441.0595238,"VOLUME":294074,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127020,"AVGPRICE":128695.207},{"HIGHESTPRICE":416740,"TURNOVER":1215.1335788,"PRODUCTGROUPID":"sn","YEARVOLUME":4871.9525,"YEARTURNOVER":194501.0757661,"VOLUME":294622,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":406120,"AVGPRICE":412438.168},{"HIGHESTPRICE":2902,"TURNOVER":182.8671078,"PRODUCTGROUPID":"ao","YEARVOLUME":6809.2397,"YEARTURNOVER":38664.9173566,"VOLUME":338675,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2656,"AVGPRICE":2699.743},{"HIGHESTPRICE":22970,"TURNOVER":25.3635345,"PRODUCTGROUPID":"ad","YEARVOLUME":165.2177,"YEARTURNOVER":3817.1636535,"VOLUME":11086,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22630,"AVGPRICE":22878.887},{"HIGHESTPRICE":909.08,"TURNOVER":2315.1490212,"PRODUCTGROUPID":"au","YEARVOLUME":4663.8948,"YEARTURNOVER":486037.4756094,"VOLUME":259350,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":884.28,"AVGPRICE":892.674},{"HIGHESTPRICE":14814,"TURNOVER":2104.3312854,"PRODUCTGROUPID":"ag","YEARVOLUME":17632.0299,"YEARTURNOVER":522977.71858965,"VOLUME":971726,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14083,"AVGPRICE":14437.069},{"HIGHESTPRICE":3140,"TURNOVER":267.9354799,"PRODUCTGROUPID":"rb","YEARVOLUME":10886.0609,"YEARTURNOVER":34202.5815313,"VOLUME":872823,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3040,"AVGPRICE":3069.757},{"HIGHESTPRICE":3364,"TURNOVER":0.0102895,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3006,"YEARTURNOVER":4.3838185,"VOLUME":31,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3302,"AVGPRICE":3319.194},{"HIGHESTPRICE":3338,"TURNOVER":149.6015453,"PRODUCTGROUPID":"hc","YEARVOLUME":6234.5883,"YEARTURNOVER":20765.1830877,"VOLUME":456048,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3246,"AVGPRICE":3280.39},{"HIGHESTPRICE":14390,"TURNOVER":141.6090735,"PRODUCTGROUPID":"ss","YEARVOLUME":3831.1674,"YEARTURNOVER":27857.3800635,"VOLUME":198145,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14125,"AVGPRICE":14293.479},{"HIGHESTPRICE":528.1,"TURNOVER":802.14553,"PRODUCTGROUPID":"sc","YEARVOLUME":1847.6818,"YEARTURNOVER":108089.977213,"VOLUME":168864,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":457.1,"AVGPRICE":475.025},{"HIGHESTPRICE":4337,"TURNOVER":49.7562536,"PRODUCTGROUPID":"lu","YEARVOLUME":1830.0322,"YEARTURNOVER":7576.8326667,"VOLUME":121324,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3663,"AVGPRICE":4101.106},{"HIGHESTPRICE":3322,"TURNOVER":251.7419582,"PRODUCTGROUPID":"fu","YEARVOLUME":11672.2325,"YEARTURNOVER":41322.4454238,"VOLUME":782534,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":2944,"AVGPRICE":3217.01},{"HIGHESTPRICE":4668,"TURNOVER":308.5482182,"PRODUCTGROUPID":"bu","YEARVOLUME":8310.2315,"YEARTURNOVER":33619.0709112,"VOLUME":810260,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3311,"AVGPRICE":3808.015},{"HIGHESTPRICE":13180,"TURNOVER":158.59343525,"PRODUCTGROUPID":"br","YEARVOLUME":5114.6692,"YEARTURNOVER":38003.42833625,"VOLUME":246200,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12570,"AVGPRICE":12883.301},{"HIGHESTPRICE":17890,"TURNOVER":459.5484,"PRODUCTGROUPID":"ru","YEARVOLUME":4413.3257,"YEARTURNOVER":74912.285137,"VOLUME":269517,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16830,"AVGPRICE":17050.813},{"HIGHESTPRICE":15015,"TURNOVER":151.4773275,"PRODUCTGROUPID":"nr","YEARVOLUME":1556.3932,"YEARTURNOVER":22212.1262655,"VOLUME":102823,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14590,"AVGPRICE":14731.853},{"HIGHESTPRICE":5130,"TURNOVER":197.5167662,"PRODUCTGROUPID":"sp","YEARVOLUME":3790.8507,"YEARTURNOVER":19381.642719,"VOLUME":406401,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4782,"AVGPRICE":4860.145},{"HIGHESTPRICE":3964,"TURNOVER":9.1808984,"PRODUCTGROUPID":"op","YEARVOLUME":63.2141,"YEARTURNOVER":1028.8618112,"VOLUME":5839,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3868,"AVGPRICE":3930.852},{"HIGHESTPRICE":3711,"TURNOVER":21.1761635,"PRODUCTGROUPID":"ec","YEARVOLUME":478.1137,"YEARTURNOVER":4911.56318965,"VOLUME":18787,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1385.5,"AVGPRICE":2254.342},{"HIGHESTPRICE":"","TURNOVER":10578.0307497,"PRODUCTGROUPID":"","YEARVOLUME":117510.6665,"YEARTURNOVER":2127181.64220835,"VOLUME":7281301,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8189","o_trade_day":"8197","report_date":"20260713"}