{"o_IMChangeDate":"20150813","showlength":"1","o_day":"14","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":3310,"HIGHESTPRICE":105030,"TURNOVER":355330.2,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104900,"VOLUME":6810,"OPENINTERESTCHG":-4280,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1090,"OPENPRICE":103940,"ZD1_CHG":1640,"SETTLEMENTPRICE":104350,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":103260,"LOWESTPRICE":103910},{"OPENINTEREST":145151,"HIGHESTPRICE":104600,"TURNOVER":4738482.735,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104390,"VOLUME":91035,"OPENINTERESTCHG":3079,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":810,"OPENPRICE":103910,"ZD1_CHG":1100,"SETTLEMENTPRICE":104100,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":103290,"LOWESTPRICE":103610},{"OPENINTEREST":177778,"HIGHESTPRICE":104550,"TURNOVER":3854653.29,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104340,"VOLUME":74063,"OPENINTERESTCHG":12446,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":810,"OPENPRICE":103890,"ZD1_CHG":1060,"SETTLEMENTPRICE":104090,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":103280,"LOWESTPRICE":103570},{"OPENINTEREST":61320,"HIGHESTPRICE":104400,"TURNOVER":966684.85,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104200,"VOLUME":18592,"OPENINTERESTCHG":3777,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":810,"OPENPRICE":103690,"ZD1_CHG":1030,"SETTLEMENTPRICE":103980,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":103170,"LOWESTPRICE":103510},{"OPENINTEREST":28055,"HIGHESTPRICE":104300,"TURNOVER":222581.22,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104300,"VOLUME":4285,"OPENINTERESTCHG":545,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":700,"OPENPRICE":103650,"ZD1_CHG":1120,"SETTLEMENTPRICE":103880,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":103180,"LOWESTPRICE":103440},{"OPENINTEREST":47595,"HIGHESTPRICE":104220,"TURNOVER":276045.16,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103970,"VOLUME":5316,"OPENINTERESTCHG":354,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":800,"OPENPRICE":103530,"ZD1_CHG":920,"SETTLEMENTPRICE":103850,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":103050,"LOWESTPRICE":103390},{"OPENINTEREST":17965,"HIGHESTPRICE":104170,"TURNOVER":57412.77,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103950,"VOLUME":1106,"OPENINTERESTCHG":53,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":820,"OPENPRICE":103670,"ZD1_CHG":950,"SETTLEMENTPRICE":103820,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":103000,"LOWESTPRICE":103360},{"OPENINTEREST":7918,"HIGHESTPRICE":104200,"TURNOVER":40599.73,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103970,"VOLUME":782,"OPENINTERESTCHG":194,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":840,"OPENPRICE":103650,"ZD1_CHG":980,"SETTLEMENTPRICE":103830,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":102990,"LOWESTPRICE":103350},{"OPENINTEREST":14323,"HIGHESTPRICE":104700,"TURNOVER":25346.56,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103950,"VOLUME":488,"OPENINTERESTCHG":62,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":530,"OPENPRICE":103560,"ZD1_CHG":610,"SETTLEMENTPRICE":103870,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":103340,"LOWESTPRICE":103350},{"OPENINTEREST":8374,"HIGHESTPRICE":104100,"TURNOVER":11266.03,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103980,"VOLUME":217,"OPENINTERESTCHG":-5,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":720,"OPENPRICE":103670,"ZD1_CHG":870,"SETTLEMENTPRICE":103830,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":103110,"LOWESTPRICE":103400},{"OPENINTEREST":3167,"HIGHESTPRICE":104090,"TURNOVER":18005.565,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103890,"VOLUME":347,"OPENINTERESTCHG":63,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":520,"OPENPRICE":103630,"ZD1_CHG":640,"SETTLEMENTPRICE":103770,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103250,"LOWESTPRICE":103320},{"OPENINTEREST":2882,"HIGHESTPRICE":104040,"TURNOVER":23497.82,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103870,"VOLUME":453,"OPENINTERESTCHG":276,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":310,"OPENPRICE":103320,"ZD1_CHG":440,"SETTLEMENTPRICE":103740,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103430,"LOWESTPRICE":103320},{"OPENINTEREST":517838,"HIGHESTPRICE":"","TURNOVER":10589905.93,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":203494,"OPENINTERESTCHG":16564,"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":10555,"HIGHESTPRICE":93160,"TURNOVER":454563.44,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92620,"VOLUME":9847,"OPENINTERESTCHG":53,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":700,"OPENPRICE":91820,"ZD1_CHG":1000,"SETTLEMENTPRICE":92320,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":91620,"LOWESTPRICE":91820},{"OPENINTEREST":6876,"HIGHESTPRICE":93190,"TURNOVER":82617.28,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92540,"VOLUME":1790,"OPENINTERESTCHG":135,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":720,"OPENPRICE":92000,"ZD1_CHG":960,"SETTLEMENTPRICE":92300,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":91580,"LOWESTPRICE":91870},{"OPENINTEREST":403,"HIGHESTPRICE":92560,"TURNOVER":2304.47,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92430,"VOLUME":50,"OPENINTERESTCHG":-3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":440,"OPENPRICE":92070,"ZD1_CHG":700,"SETTLEMENTPRICE":92170,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":91730,"LOWESTPRICE":91850},{"OPENINTEREST":87,"HIGHESTPRICE":92560,"TURNOVER":461.15,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92560,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":950,"OPENPRICE":92320,"ZD1_CHG":1280,"SETTLEMENTPRICE":92230,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":91280,"LOWESTPRICE":92000},{"OPENINTEREST":2,"HIGHESTPRICE":91940,"TURNOVER":45.97,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91940,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1190,"OPENPRICE":91940,"ZD1_CHG":1190,"SETTLEMENTPRICE":91940,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":90750,"LOWESTPRICE":91940},{"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":92180,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":620,"OPENPRICE":"","ZD1_CHG":620,"SETTLEMENTPRICE":92180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":91560,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":93620,"TURNOVER":92.12,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":90620,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":610,"OPENPRICE":93620,"ZD1_CHG":-890,"SETTLEMENTPRICE":92120,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":91510,"LOWESTPRICE":90620},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92260,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":510,"OPENPRICE":"","ZD1_CHG":510,"SETTLEMENTPRICE":92260,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":91750,"LOWESTPRICE":""},{"OPENINTEREST":19292,"HIGHESTPRICE":"","TURNOVER":540084.43,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11700,"OPENINTERESTCHG":187,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16255,"HIGHESTPRICE":23305,"TURNOVER":68464.825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23265,"VOLUME":5910,"OPENINTERESTCHG":-1640,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":205,"OPENPRICE":22935,"ZD1_CHG":305,"SETTLEMENTPRICE":23165,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":22960,"LOWESTPRICE":22935},{"OPENINTEREST":193200,"HIGHESTPRICE":23370,"TURNOVER":2514322.6275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23310,"VOLUME":216623,"OPENINTERESTCHG":-24067,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":210,"OPENPRICE":23040,"ZD1_CHG":310,"SETTLEMENTPRICE":23210,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23000,"LOWESTPRICE":23025},{"OPENINTEREST":220506,"HIGHESTPRICE":23400,"TURNOVER":1583609.8075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23335,"VOLUME":136278,"OPENINTERESTCHG":-507,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":210,"OPENPRICE":23050,"ZD1_CHG":305,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23030,"LOWESTPRICE":23040},{"OPENINTEREST":75677,"HIGHESTPRICE":23410,"TURNOVER":434607.5125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23355,"VOLUME":37348,"OPENINTERESTCHG":1804,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":220,"OPENPRICE":23080,"ZD1_CHG":305,"SETTLEMENTPRICE":23270,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23050,"LOWESTPRICE":23080},{"OPENINTEREST":29064,"HIGHESTPRICE":23430,"TURNOVER":73982.44,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23365,"VOLUME":6352,"OPENINTERESTCHG":268,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":215,"OPENPRICE":23100,"ZD1_CHG":290,"SETTLEMENTPRICE":23290,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23075,"LOWESTPRICE":23100},{"OPENINTEREST":29638,"HIGHESTPRICE":23435,"TURNOVER":45662.7425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23365,"VOLUME":3919,"OPENINTERESTCHG":-91,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":195,"OPENPRICE":23195,"ZD1_CHG":260,"SETTLEMENTPRICE":23300,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23105,"LOWESTPRICE":23110},{"OPENINTEREST":13561,"HIGHESTPRICE":23430,"TURNOVER":31464.8675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23375,"VOLUME":2701,"OPENINTERESTCHG":229,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":200,"OPENPRICE":23130,"ZD1_CHG":280,"SETTLEMENTPRICE":23295,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23095,"LOWESTPRICE":23130},{"OPENINTEREST":6147,"HIGHESTPRICE":23440,"TURNOVER":7199.9925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23350,"VOLUME":618,"OPENINTERESTCHG":182,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":200,"OPENPRICE":23200,"ZD1_CHG":250,"SETTLEMENTPRICE":23300,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23100,"LOWESTPRICE":23160},{"OPENINTEREST":4998,"HIGHESTPRICE":23475,"TURNOVER":7865.27,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23400,"VOLUME":674,"OPENINTERESTCHG":135,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":180,"OPENPRICE":23205,"ZD1_CHG":245,"SETTLEMENTPRICE":23335,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23155,"LOWESTPRICE":23185},{"OPENINTEREST":2449,"HIGHESTPRICE":23495,"TURNOVER":3200.255,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23390,"VOLUME":274,"OPENINTERESTCHG":27,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":180,"OPENPRICE":23245,"ZD1_CHG":215,"SETTLEMENTPRICE":23355,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23175,"LOWESTPRICE":23175},{"OPENINTEREST":2038,"HIGHESTPRICE":23500,"TURNOVER":3286.4025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23440,"VOLUME":281,"OPENINTERESTCHG":30,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":200,"OPENPRICE":23250,"ZD1_CHG":250,"SETTLEMENTPRICE":23390,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":23220},{"OPENINTEREST":832,"HIGHESTPRICE":23515,"TURNOVER":2828.94,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":242,"OPENINTERESTCHG":29,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":210,"OPENPRICE":23290,"ZD1_CHG":300,"SETTLEMENTPRICE":23375,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23165,"LOWESTPRICE":23260},{"OPENINTEREST":594365,"HIGHESTPRICE":"","TURNOVER":4776495.6825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":411220,"OPENINTERESTCHG":-23601,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3525,"HIGHESTPRICE":24815,"TURNOVER":6721.8375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24800,"VOLUME":545,"OPENINTERESTCHG":-5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-50,"OPENPRICE":24650,"ZD1_CHG":85,"SETTLEMENTPRICE":24665,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":24715,"LOWESTPRICE":24540},{"OPENINTEREST":73444,"HIGHESTPRICE":24835,"TURNOVER":1070099.31,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24790,"VOLUME":86618,"OPENINTERESTCHG":-6958,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-95,"OPENPRICE":24695,"ZD1_CHG":-10,"SETTLEMENTPRICE":24705,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24800,"LOWESTPRICE":24625},{"OPENINTEREST":86056,"HIGHESTPRICE":24890,"TURNOVER":702534.7975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24840,"VOLUME":56737,"OPENINTERESTCHG":4430,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":24730,"ZD1_CHG":0,"SETTLEMENTPRICE":24760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24840,"LOWESTPRICE":24675},{"OPENINTEREST":19816,"HIGHESTPRICE":24920,"TURNOVER":112913.925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24880,"VOLUME":9106,"OPENINTERESTCHG":583,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-65,"OPENPRICE":24820,"ZD1_CHG":20,"SETTLEMENTPRICE":24795,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24860,"LOWESTPRICE":24715},{"OPENINTEREST":5540,"HIGHESTPRICE":24915,"TURNOVER":5757.7875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24900,"VOLUME":464,"OPENINTERESTCHG":-47,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-55,"OPENPRICE":24800,"ZD1_CHG":30,"SETTLEMENTPRICE":24815,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24870,"LOWESTPRICE":24740},{"OPENINTEREST":2450,"HIGHESTPRICE":24900,"TURNOVER":7120.575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24870,"VOLUME":575,"OPENINTERESTCHG":157,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-95,"OPENPRICE":24770,"ZD1_CHG":10,"SETTLEMENTPRICE":24765,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24860,"LOWESTPRICE":24715},{"OPENINTEREST":372,"HIGHESTPRICE":24895,"TURNOVER":793.3975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24890,"VOLUME":64,"OPENINTERESTCHG":-5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":24785,"ZD1_CHG":20,"SETTLEMENTPRICE":24790,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24870,"LOWESTPRICE":24705},{"OPENINTEREST":124,"HIGHESTPRICE":24885,"TURNOVER":37.2375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24885,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-75,"OPENPRICE":24730,"ZD1_CHG":-15,"SETTLEMENTPRICE":24825,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24900,"LOWESTPRICE":24730},{"OPENINTEREST":106,"HIGHESTPRICE":24830,"TURNOVER":37.18,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24830,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-115,"OPENPRICE":24745,"ZD1_CHG":-70,"SETTLEMENTPRICE":24785,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24900,"LOWESTPRICE":24745},{"OPENINTEREST":92,"HIGHESTPRICE":24900,"TURNOVER":49.6,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24900,"VOLUME":4,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-55,"OPENPRICE":24795,"ZD1_CHG":45,"SETTLEMENTPRICE":24800,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24855,"LOWESTPRICE":24750},{"OPENINTEREST":137,"HIGHESTPRICE":24900,"TURNOVER":173.71,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24900,"VOLUME":14,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-50,"OPENPRICE":24770,"ZD1_CHG":35,"SETTLEMENTPRICE":24815,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24865,"LOWESTPRICE":24770},{"OPENINTEREST":57,"HIGHESTPRICE":24930,"TURNOVER":384.7525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24870,"VOLUME":31,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":24780,"ZD1_CHG":-20,"SETTLEMENTPRICE":24820,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24890,"LOWESTPRICE":24755},{"OPENINTEREST":191719,"HIGHESTPRICE":"","TURNOVER":1906624.11,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":154164,"OPENINTERESTCHG":-1844,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3335,"HIGHESTPRICE":15870,"TURNOVER":1384.8875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15835,"VOLUME":175,"OPENINTERESTCHG":-60,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":15870,"ZD1_CHG":-25,"SETTLEMENTPRICE":15825,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15765},{"OPENINTEREST":64153,"HIGHESTPRICE":15940,"TURNOVER":435465.4575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15865,"VOLUME":54862,"OPENINTERESTCHG":-6798,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-95,"OPENPRICE":15920,"ZD1_CHG":-100,"SETTLEMENTPRICE":15870,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15785},{"OPENINTEREST":80436,"HIGHESTPRICE":15950,"TURNOVER":332151.395,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15885,"VOLUME":41838,"OPENINTERESTCHG":9293,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":15905,"ZD1_CHG":-80,"SETTLEMENTPRICE":15875,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15795},{"OPENINTEREST":8289,"HIGHESTPRICE":15975,"TURNOVER":25621.635,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":3221,"OPENINTERESTCHG":1434,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":15950,"ZD1_CHG":-55,"SETTLEMENTPRICE":15905,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":15830},{"OPENINTEREST":282,"HIGHESTPRICE":15950,"TURNOVER":198.835,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":25,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":15920,"ZD1_CHG":-55,"SETTLEMENTPRICE":15905,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":15860},{"OPENINTEREST":150,"HIGHESTPRICE":16010,"TURNOVER":39.9375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15970,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-35,"OPENPRICE":16000,"ZD1_CHG":-40,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15905},{"OPENINTEREST":203,"HIGHESTPRICE":16040,"TURNOVER":128.105,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16040,"VOLUME":16,"OPENINTERESTCHG":6,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-65,"OPENPRICE":16000,"ZD1_CHG":-35,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":15950},{"OPENINTEREST":29,"HIGHESTPRICE":16040,"TURNOVER":24.0525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-85,"OPENPRICE":16040,"ZD1_CHG":-90,"SETTLEMENTPRICE":16035,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16120,"LOWESTPRICE":16030},{"OPENINTEREST":31,"HIGHESTPRICE":16100,"TURNOVER":40.175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16060,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":16100,"ZD1_CHG":-65,"SETTLEMENTPRICE":16070,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16125,"LOWESTPRICE":16050},{"OPENINTEREST":31,"HIGHESTPRICE":16105,"TURNOVER":24.125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16045,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":16105,"ZD1_CHG":-135,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16180,"LOWESTPRICE":16045},{"OPENINTEREST":55,"HIGHESTPRICE":16145,"TURNOVER":56.455,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16090,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16145,"ZD1_CHG":-65,"SETTLEMENTPRICE":16130,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":16090},{"OPENINTEREST":10,"HIGHESTPRICE":16170,"TURNOVER":24.235,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16140,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-95,"OPENPRICE":16170,"ZD1_CHG":-110,"SETTLEMENTPRICE":16155,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16250,"LOWESTPRICE":16140},{"OPENINTEREST":157004,"HIGHESTPRICE":"","TURNOVER":795159.295,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":100163,"OPENINTERESTCHG":3885,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12282,"HIGHESTPRICE":129000,"TURNOVER":5712.6,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129000,"VOLUME":444,"OPENINTERESTCHG":12,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":380,"OPENPRICE":128600,"ZD1_CHG":720,"SETTLEMENTPRICE":128660,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":128280,"LOWESTPRICE":128380},{"OPENINTEREST":56676,"HIGHESTPRICE":129510,"TURNOVER":397290.439,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129150,"VOLUME":30777,"OPENINTERESTCHG":-4080,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":790,"OPENPRICE":128150,"ZD1_CHG":860,"SETTLEMENTPRICE":129080,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":128290,"LOWESTPRICE":127980},{"OPENINTEREST":226530,"HIGHESTPRICE":130000,"TURNOVER":2975909.669,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129550,"VOLUME":229911,"OPENINTERESTCHG":-8892,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":730,"OPENPRICE":128370,"ZD1_CHG":850,"SETTLEMENTPRICE":129430,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":128700,"LOWESTPRICE":128360},{"OPENINTEREST":38633,"HIGHESTPRICE":130250,"TURNOVER":186198.031,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129880,"VOLUME":14347,"OPENINTERESTCHG":-223,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":830,"OPENPRICE":128640,"ZD1_CHG":930,"SETTLEMENTPRICE":129780,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":128950,"LOWESTPRICE":128640},{"OPENINTEREST":12224,"HIGHESTPRICE":130530,"TURNOVER":41513.065,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130080,"VOLUME":3193,"OPENINTERESTCHG":535,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":790,"OPENPRICE":128900,"ZD1_CHG":860,"SETTLEMENTPRICE":130010,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129220,"LOWESTPRICE":128900},{"OPENINTEREST":10589,"HIGHESTPRICE":130840,"TURNOVER":32989.527,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130480,"VOLUME":2529,"OPENINTERESTCHG":-146,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":980,"OPENPRICE":129560,"ZD1_CHG":1020,"SETTLEMENTPRICE":130440,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129460,"LOWESTPRICE":129400},{"OPENINTEREST":4703,"HIGHESTPRICE":131200,"TURNOVER":8395.133,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130880,"VOLUME":642,"OPENINTERESTCHG":-37,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":920,"OPENPRICE":129740,"ZD1_CHG":1040,"SETTLEMENTPRICE":130760,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":129840,"LOWESTPRICE":129740},{"OPENINTEREST":1009,"HIGHESTPRICE":131530,"TURNOVER":892.159,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131270,"VOLUME":68,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1370,"OPENPRICE":130650,"ZD1_CHG":1450,"SETTLEMENTPRICE":131190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":129820,"LOWESTPRICE":130650},{"OPENINTEREST":831,"HIGHESTPRICE":131950,"TURNOVER":486.765,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131610,"VOLUME":37,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":860,"OPENPRICE":131070,"ZD1_CHG":920,"SETTLEMENTPRICE":131550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":130690,"LOWESTPRICE":131070},{"OPENINTEREST":385,"HIGHESTPRICE":132160,"TURNOVER":197.738,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132060,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":750,"OPENPRICE":131550,"ZD1_CHG":990,"SETTLEMENTPRICE":131820,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":131070,"LOWESTPRICE":131480},{"OPENINTEREST":1193,"HIGHESTPRICE":132580,"TURNOVER":1810.728,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132390,"VOLUME":137,"OPENINTERESTCHG":-17,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1300,"OPENPRICE":131850,"ZD1_CHG":1530,"SETTLEMENTPRICE":132160,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":130860,"LOWESTPRICE":131800},{"OPENINTEREST":139,"HIGHESTPRICE":132500,"TURNOVER":118.929,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132500,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":710,"OPENPRICE":132170,"ZD1_CHG":1070,"SETTLEMENTPRICE":132140,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":131430,"LOWESTPRICE":132050},{"OPENINTEREST":365194,"HIGHESTPRICE":"","TURNOVER":3651514.783,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":282109,"OPENINTERESTCHG":-12849,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1326,"HIGHESTPRICE":417740,"TURNOVER":3206.852,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417740,"VOLUME":78,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-270,"OPENPRICE":412020,"ZD1_CHG":6340,"SETTLEMENTPRICE":411130,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":411400,"LOWESTPRICE":406810},{"OPENINTEREST":39292,"HIGHESTPRICE":419930,"TURNOVER":9561853.068,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417520,"VOLUME":232672,"OPENINTERESTCHG":771,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1750,"OPENPRICE":411000,"ZD1_CHG":4820,"SETTLEMENTPRICE":410950,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":412700,"LOWESTPRICE":406010},{"OPENINTEREST":29249,"HIGHESTPRICE":419010,"TURNOVER":2980571.434,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416610,"VOLUME":72589,"OPENINTERESTCHG":-263,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1360,"OPENPRICE":411960,"ZD1_CHG":4650,"SETTLEMENTPRICE":410600,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":411960,"LOWESTPRICE":405700},{"OPENINTEREST":10859,"HIGHESTPRICE":418290,"TURNOVER":626953.357,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415870,"VOLUME":15280,"OPENINTERESTCHG":173,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-280,"OPENPRICE":409720,"ZD1_CHG":5290,"SETTLEMENTPRICE":410300,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":410580,"LOWESTPRICE":404930},{"OPENINTEREST":2120,"HIGHESTPRICE":417680,"TURNOVER":80612.979,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415480,"VOLUME":1964,"OPENINTERESTCHG":253,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":730,"OPENPRICE":409570,"ZD1_CHG":5760,"SETTLEMENTPRICE":410450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":409720,"LOWESTPRICE":404260},{"OPENINTEREST":781,"HIGHESTPRICE":417380,"TURNOVER":46461.722,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415100,"VOLUME":1137,"OPENINTERESTCHG":35,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1220,"OPENPRICE":409910,"ZD1_CHG":5250,"SETTLEMENTPRICE":408630,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":409850,"LOWESTPRICE":404310},{"OPENINTEREST":281,"HIGHESTPRICE":417560,"TURNOVER":8107.227,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415120,"VOLUME":198,"OPENINTERESTCHG":-16,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-430,"OPENPRICE":410060,"ZD1_CHG":5240,"SETTLEMENTPRICE":409450,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":409880,"LOWESTPRICE":404840},{"OPENINTEREST":217,"HIGHESTPRICE":417490,"TURNOVER":6574.14,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414830,"VOLUME":160,"OPENINTERESTCHG":-18,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2010,"OPENPRICE":409620,"ZD1_CHG":5960,"SETTLEMENTPRICE":410880,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":408870,"LOWESTPRICE":405740},{"OPENINTEREST":77,"HIGHESTPRICE":415150,"TURNOVER":492.383,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415150,"VOLUME":12,"OPENINTERESTCHG":-6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1350,"OPENPRICE":406780,"ZD1_CHG":6190,"SETTLEMENTPRICE":410310,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":408960,"LOWESTPRICE":406760},{"OPENINTEREST":49,"HIGHESTPRICE":416050,"TURNOVER":163.712,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416050,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1490,"OPENPRICE":404060,"ZD1_CHG":5280,"SETTLEMENTPRICE":409280,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":410770,"LOWESTPRICE":404060},{"OPENINTEREST":119,"HIGHESTPRICE":415500,"TURNOVER":1145.409,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414350,"VOLUME":28,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":380,"OPENPRICE":408550,"ZD1_CHG":5660,"SETTLEMENTPRICE":409070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":408690,"LOWESTPRICE":403860},{"OPENINTEREST":45,"HIGHESTPRICE":413720,"TURNOVER":648.778,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413720,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2400,"OPENPRICE":405760,"ZD1_CHG":5840,"SETTLEMENTPRICE":405480,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":407880,"LOWESTPRICE":403190},{"OPENINTEREST":84415,"HIGHESTPRICE":"","TURNOVER":13316791.061,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":324138,"OPENINTERESTCHG":933,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3330,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2663,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":2663,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":2663,"LOWESTPRICE":""},{"OPENINTEREST":11487,"HIGHESTPRICE":2696,"TURNOVER":18882.494,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2687,"VOLUME":3524,"OPENINTERESTCHG":686,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2658,"ZD1_CHG":3,"SETTLEMENTPRICE":2679,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2684,"LOWESTPRICE":2655},{"OPENINTEREST":389572,"HIGHESTPRICE":2702,"TURNOVER":1126314.312,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2695,"VOLUME":209757,"OPENINTERESTCHG":-12467,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2673,"ZD1_CHG":1,"SETTLEMENTPRICE":2684,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2694,"LOWESTPRICE":2660},{"OPENINTEREST":79068,"HIGHESTPRICE":2726,"TURNOVER":116874.398,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2715,"VOLUME":21584,"OPENINTERESTCHG":-2040,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-10,"OPENPRICE":2700,"ZD1_CHG":-2,"SETTLEMENTPRICE":2707,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2717,"LOWESTPRICE":2686},{"OPENINTEREST":34189,"HIGHESTPRICE":2750,"TURNOVER":24219.41,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2746,"VOLUME":4427,"OPENINTERESTCHG":-302,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2729,"ZD1_CHG":-3,"SETTLEMENTPRICE":2735,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2749,"LOWESTPRICE":2715},{"OPENINTEREST":2231,"HIGHESTPRICE":2773,"TURNOVER":2357.482,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2771,"VOLUME":427,"OPENINTERESTCHG":-123,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2758,"ZD1_CHG":2,"SETTLEMENTPRICE":2760,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2769,"LOWESTPRICE":2744},{"OPENINTEREST":33023,"HIGHESTPRICE":2801,"TURNOVER":26116.748,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2795,"VOLUME":4684,"OPENINTERESTCHG":-4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2785,"ZD1_CHG":-1,"SETTLEMENTPRICE":2787,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2796,"LOWESTPRICE":2767},{"OPENINTEREST":353,"HIGHESTPRICE":2813,"TURNOVER":157.11,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2812,"VOLUME":28,"OPENINTERESTCHG":11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2788,"ZD1_CHG":-5,"SETTLEMENTPRICE":2805,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2817,"LOWESTPRICE":2783},{"OPENINTEREST":520,"HIGHESTPRICE":2837,"TURNOVER":191.91,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2834,"VOLUME":34,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2812,"ZD1_CHG":13,"SETTLEMENTPRICE":2822,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2821,"LOWESTPRICE":2806},{"OPENINTEREST":105,"HIGHESTPRICE":2852,"TURNOVER":73.99,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2850,"VOLUME":13,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2834,"ZD1_CHG":-4,"SETTLEMENTPRICE":2845,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2854,"LOWESTPRICE":2834},{"OPENINTEREST":840,"HIGHESTPRICE":2884,"TURNOVER":831.728,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2884,"VOLUME":145,"OPENINTERESTCHG":54,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2855,"ZD1_CHG":14,"SETTLEMENTPRICE":2868,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2870,"LOWESTPRICE":2850},{"OPENINTEREST":66,"HIGHESTPRICE":2889,"TURNOVER":898.208,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2889,"VOLUME":156,"OPENINTERESTCHG":11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-11,"OPENPRICE":2869,"ZD1_CHG":0,"SETTLEMENTPRICE":2878,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2889,"LOWESTPRICE":2869},{"OPENINTEREST":554784,"HIGHESTPRICE":"","TURNOVER":1316917.79,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":244779,"OPENINTERESTCHG":-14174,"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":23030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":"","ZD1_CHG":115,"SETTLEMENTPRICE":23030,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":22915,"LOWESTPRICE":""},{"OPENINTEREST":5057,"HIGHESTPRICE":23110,"TURNOVER":40561.64,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23015,"VOLUME":1763,"OPENINTERESTCHG":-150,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":110,"OPENPRICE":22930,"ZD1_CHG":120,"SETTLEMENTPRICE":23005,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22895,"LOWESTPRICE":22865},{"OPENINTEREST":19369,"HIGHESTPRICE":23105,"TURNOVER":201204.49,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23030,"VOLUME":8759,"OPENINTERESTCHG":-36,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":95,"OPENPRICE":22880,"ZD1_CHG":155,"SETTLEMENTPRICE":22970,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22875,"LOWESTPRICE":22825},{"OPENINTEREST":1190,"HIGHESTPRICE":23085,"TURNOVER":14795.8,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23005,"VOLUME":643,"OPENINTERESTCHG":22,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":170,"OPENPRICE":22870,"ZD1_CHG":165,"SETTLEMENTPRICE":23010,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22840,"LOWESTPRICE":22870},{"OPENINTEREST":250,"HIGHESTPRICE":23045,"TURNOVER":575.57,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":25,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":195,"OPENPRICE":22935,"ZD1_CHG":195,"SETTLEMENTPRICE":23020,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22825,"LOWESTPRICE":22935},{"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":26451,"HIGHESTPRICE":"","TURNOVER":257137.5,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11190,"OPENINTERESTCHG":-164,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":45,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":890.68,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.22,"OPENPRICE":"","ZD1_CHG":-3.22,"SETTLEMENTPRICE":890.68,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":893.9,"LOWESTPRICE":""},{"OPENINTEREST":115731,"HIGHESTPRICE":887.88,"TURNOVER":18355000.802,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":880.26,"VOLUME":209039,"OPENINTERESTCHG":-2305,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-14.14,"OPENPRICE":887.5,"ZD1_CHG":-11.94,"SETTLEMENTPRICE":878.06,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":892.2,"LOWESTPRICE":871.58},{"OPENINTEREST":824,"HIGHESTPRICE":888.64,"TURNOVER":83116.982,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":881.48,"VOLUME":945,"OPENINTERESTCHG":190,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.96,"OPENPRICE":888.64,"ZD1_CHG":-10.02,"SETTLEMENTPRICE":879.54,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":891.5,"LOWESTPRICE":873.02},{"OPENINTEREST":100824,"HIGHESTPRICE":890.5,"TURNOVER":5870423.36,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":882.4,"VOLUME":66697,"OPENINTERESTCHG":968,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-12.96,"OPENPRICE":890.5,"ZD1_CHG":-10.72,"SETTLEMENTPRICE":880.16,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":893.12,"LOWESTPRICE":873.74},{"OPENINTEREST":47646,"HIGHESTPRICE":892.22,"TURNOVER":1220225.628,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":884.54,"VOLUME":13828,"OPENINTERESTCHG":458,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13,"OPENPRICE":892.02,"ZD1_CHG":-10.88,"SETTLEMENTPRICE":882.42,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":895.42,"LOWESTPRICE":876.04},{"OPENINTEREST":7272,"HIGHESTPRICE":894.3,"TURNOVER":179258.838,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":887.2,"VOLUME":2027,"OPENINTERESTCHG":360,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-13.42,"OPENPRICE":894,"ZD1_CHG":-10.56,"SETTLEMENTPRICE":884.34,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":897.76,"LOWESTPRICE":878.88},{"OPENINTEREST":3750,"HIGHESTPRICE":896.64,"TURNOVER":86455.008,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":888.96,"VOLUME":975,"OPENINTERESTCHG":-59,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.92,"OPENPRICE":896.12,"ZD1_CHG":-9.66,"SETTLEMENTPRICE":886.7,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":898.62,"LOWESTPRICE":880.96},{"OPENINTEREST":1931,"HIGHESTPRICE":898.22,"TURNOVER":111288.838,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":890.92,"VOLUME":1254,"OPENINTERESTCHG":359,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-12.86,"OPENPRICE":898.22,"ZD1_CHG":-9.4,"SETTLEMENTPRICE":887.46,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":900.32,"LOWESTPRICE":883},{"OPENINTEREST":278023,"HIGHESTPRICE":"","TURNOVER":25905769.456,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":294765,"OPENINTERESTCHG":-29,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2940,"HIGHESTPRICE":14230,"TURNOVER":1356.963,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":64,"OPENINTERESTCHG":-36,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-115,"OPENPRICE":14161,"ZD1_CHG":-70,"SETTLEMENTPRICE":14135,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14250,"LOWESTPRICE":13866},{"OPENINTEREST":189904,"HIGHESTPRICE":14310,"TURNOVER":9923410.0605,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14217,"VOLUME":469117,"OPENINTERESTCHG":-2874,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-323,"OPENPRICE":14286,"ZD1_CHG":-208,"SETTLEMENTPRICE":14102,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":13851},{"OPENINTEREST":19984,"HIGHESTPRICE":14321,"TURNOVER":719142.4575,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14230,"VOLUME":33975,"OPENINTERESTCHG":3,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-317,"OPENPRICE":14273,"ZD1_CHG":-198,"SETTLEMENTPRICE":14111,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14428,"LOWESTPRICE":13869},{"OPENINTEREST":177874,"HIGHESTPRICE":14335,"TURNOVER":8177459.6985,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14239,"VOLUME":385838,"OPENINTERESTCHG":1431,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-319,"OPENPRICE":14266,"ZD1_CHG":-209,"SETTLEMENTPRICE":14129,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14448,"LOWESTPRICE":13880},{"OPENINTEREST":8969,"HIGHESTPRICE":14350,"TURNOVER":101301.8955,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14275,"VOLUME":4778,"OPENINTERESTCHG":167,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-334,"OPENPRICE":14322,"ZD1_CHG":-193,"SETTLEMENTPRICE":14134,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14468,"LOWESTPRICE":13900},{"OPENINTEREST":77496,"HIGHESTPRICE":14370,"TURNOVER":920156.541,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14274,"VOLUME":43347,"OPENINTERESTCHG":1738,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-295,"OPENPRICE":14322,"ZD1_CHG":-172,"SETTLEMENTPRICE":14151,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14446,"LOWESTPRICE":13915},{"OPENINTEREST":5972,"HIGHESTPRICE":14387,"TURNOVER":87115.236,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14294,"VOLUME":4100,"OPENINTERESTCHG":71,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-326,"OPENPRICE":14321,"ZD1_CHG":-197,"SETTLEMENTPRICE":14165,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14491,"LOWESTPRICE":13930},{"OPENINTEREST":8044,"HIGHESTPRICE":14398,"TURNOVER":131457.7545,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14295,"VOLUME":6183,"OPENINTERESTCHG":139,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-313,"OPENPRICE":14348,"ZD1_CHG":-192,"SETTLEMENTPRICE":14174,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14487,"LOWESTPRICE":13935},{"OPENINTEREST":1821,"HIGHESTPRICE":14440,"TURNOVER":28093.4685,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14327,"VOLUME":1319,"OPENINTERESTCHG":65,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-322,"OPENPRICE":14378,"ZD1_CHG":-194,"SETTLEMENTPRICE":14199,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14521,"LOWESTPRICE":13964},{"OPENINTEREST":3311,"HIGHESTPRICE":14422,"TURNOVER":27282.402,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14328,"VOLUME":1282,"OPENINTERESTCHG":109,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-339,"OPENPRICE":14394,"ZD1_CHG":-198,"SETTLEMENTPRICE":14187,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14526,"LOWESTPRICE":13978},{"OPENINTEREST":1857,"HIGHESTPRICE":14450,"TURNOVER":29744.2995,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14360,"VOLUME":1390,"OPENINTERESTCHG":70,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-265,"OPENPRICE":14351,"ZD1_CHG":-170,"SETTLEMENTPRICE":14265,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":14010},{"OPENINTEREST":2082,"HIGHESTPRICE":14456,"TURNOVER":28564.827,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14359,"VOLUME":1337,"OPENINTERESTCHG":126,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-255,"OPENPRICE":14375,"ZD1_CHG":-139,"SETTLEMENTPRICE":14243,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14498,"LOWESTPRICE":14016},{"OPENINTEREST":500254,"HIGHESTPRICE":"","TURNOVER":20175085.6035,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":952730,"OPENINTERESTCHG":1009,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9150,"HIGHESTPRICE":3139,"TURNOVER":1600.32,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":510,"OPENINTERESTCHG":-480,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3139,"ZD1_CHG":3,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3136,"LOWESTPRICE":3130},{"OPENINTEREST":1246,"HIGHESTPRICE":3075,"TURNOVER":1026.866,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3057,"VOLUME":336,"OPENINTERESTCHG":-65,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3047,"ZD1_CHG":8,"SETTLEMENTPRICE":3056,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3049,"LOWESTPRICE":3038},{"OPENINTEREST":229795,"HIGHESTPRICE":3089,"TURNOVER":92187.365,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3080,"VOLUME":30113,"OPENINTERESTCHG":-1797,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3042,"ZD1_CHG":18,"SETTLEMENTPRICE":3061,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3062,"LOWESTPRICE":3042},{"OPENINTEREST":2041209,"HIGHESTPRICE":3104,"TURNOVER":3050455.615,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3090,"VOLUME":992034,"OPENINTERESTCHG":-116971,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3054,"ZD1_CHG":23,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3067,"LOWESTPRICE":3053},{"OPENINTEREST":244247,"HIGHESTPRICE":3097,"TURNOVER":103904.28,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3087,"VOLUME":33862,"OPENINTERESTCHG":15020,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3062,"ZD1_CHG":15,"SETTLEMENTPRICE":3068,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3072,"LOWESTPRICE":3055},{"OPENINTEREST":3101,"HIGHESTPRICE":3117,"TURNOVER":2557.464,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":828,"OPENINTERESTCHG":365,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3090,"ZD1_CHG":10,"SETTLEMENTPRICE":3088,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3093,"LOWESTPRICE":3084},{"OPENINTEREST":218964,"HIGHESTPRICE":3134,"TURNOVER":134938.201,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3125,"VOLUME":43430,"OPENINTERESTCHG":-1840,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3092,"ZD1_CHG":20,"SETTLEMENTPRICE":3107,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3091},{"OPENINTEREST":415,"HIGHESTPRICE":3142,"TURNOVER":74.978,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3142,"VOLUME":24,"OPENINTERESTCHG":6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3112,"ZD1_CHG":26,"SETTLEMENTPRICE":3124,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3109},{"OPENINTEREST":3426,"HIGHESTPRICE":3146,"TURNOVER":1632.515,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3141,"VOLUME":522,"OPENINTERESTCHG":-64,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3116,"ZD1_CHG":15,"SETTLEMENTPRICE":3127,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3126,"LOWESTPRICE":3111},{"OPENINTEREST":2648,"HIGHESTPRICE":3151,"TURNOVER":125.291,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3141,"VOLUME":40,"OPENINTERESTCHG":10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3120,"ZD1_CHG":16,"SETTLEMENTPRICE":3132,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3125,"LOWESTPRICE":3118},{"OPENINTEREST":30239,"HIGHESTPRICE":3143,"TURNOVER":7604.431,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3135,"VOLUME":2434,"OPENINTERESTCHG":399,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3111,"ZD1_CHG":16,"SETTLEMENTPRICE":3124,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3119,"LOWESTPRICE":3107},{"OPENINTEREST":99,"HIGHESTPRICE":3143,"TURNOVER":68.795,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3143,"VOLUME":22,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3117,"ZD1_CHG":15,"SETTLEMENTPRICE":3127,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3115},{"OPENINTEREST":2784539,"HIGHESTPRICE":"","TURNOVER":3396176.121,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1104155,"OPENINTERESTCHG":-105419,"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":2,"HIGHESTPRICE":3519,"TURNOVER":6.835,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3316,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":37,"OPENPRICE":3519,"ZD1_CHG":-64,"SETTLEMENTPRICE":3417,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3380,"LOWESTPRICE":3316},{"OPENINTEREST":48,"HIGHESTPRICE":3319,"TURNOVER":131.664,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":40,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-25,"OPENPRICE":3316,"ZD1_CHG":3,"SETTLEMENTPRICE":3291,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":3256},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3359,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":11,"OPENPRICE":"","ZD1_CHG":11,"SETTLEMENTPRICE":3340,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3329,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3364,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3364,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3364,"LOWESTPRICE":""},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3346,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3346,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3346,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3381,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3381,"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":1,"HIGHESTPRICE":3381,"TURNOVER":3.381,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3381,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":43,"OPENPRICE":3381,"ZD1_CHG":43,"SETTLEMENTPRICE":3381,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":3381},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3382,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3382,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3382,"LOWESTPRICE":""},{"OPENINTEREST":74,"HIGHESTPRICE":"","TURNOVER":141.88,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":43,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5970,"HIGHESTPRICE":3250,"TURNOVER":97.5,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3250,"VOLUME":30,"OPENINTERESTCHG":-30,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-15,"OPENPRICE":3250,"ZD1_CHG":-15,"SETTLEMENTPRICE":3250,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3265,"LOWESTPRICE":3250},{"OPENINTEREST":991,"HIGHESTPRICE":3295,"TURNOVER":19.64,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3295,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3250,"ZD1_CHG":42,"SETTLEMENTPRICE":3273,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3253,"LOWESTPRICE":3246},{"OPENINTEREST":192228,"HIGHESTPRICE":3290,"TURNOVER":65375.633,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3281,"VOLUME":20018,"OPENINTERESTCHG":-2757,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3246,"ZD1_CHG":18,"SETTLEMENTPRICE":3265,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3263,"LOWESTPRICE":3246},{"OPENINTEREST":1608505,"HIGHESTPRICE":3309,"TURNOVER":1451083.666,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3302,"VOLUME":441003,"OPENINTERESTCHG":-60624,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3278,"ZD1_CHG":22,"SETTLEMENTPRICE":3290,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3280,"LOWESTPRICE":3273},{"OPENINTEREST":315670,"HIGHESTPRICE":3306,"TURNOVER":163049.496,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3299,"VOLUME":49667,"OPENINTERESTCHG":4664,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3277,"ZD1_CHG":21,"SETTLEMENTPRICE":3282,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3278,"LOWESTPRICE":3268},{"OPENINTEREST":771,"HIGHESTPRICE":3346,"TURNOVER":129.766,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3315,"VOLUME":39,"OPENINTERESTCHG":32,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":27,"OPENPRICE":3344,"ZD1_CHG":15,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3300,"LOWESTPRICE":3302},{"OPENINTEREST":113522,"HIGHESTPRICE":3329,"TURNOVER":53260.402,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":16089,"OPENINTERESTCHG":1571,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3291,"ZD1_CHG":23,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":3291},{"OPENINTEREST":78,"HIGHESTPRICE":3328,"TURNOVER":82.841,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3328,"VOLUME":25,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3304,"ZD1_CHG":24,"SETTLEMENTPRICE":3313,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3304,"LOWESTPRICE":3304},{"OPENINTEREST":74,"HIGHESTPRICE":3346,"TURNOVER":23.251,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3346,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":15,"OPENPRICE":3309,"ZD1_CHG":40,"SETTLEMENTPRICE":3321,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3306,"LOWESTPRICE":3309},{"OPENINTEREST":69,"HIGHESTPRICE":3345,"TURNOVER":19.974,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3345,"VOLUME":6,"OPENINTERESTCHG":-4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3321,"ZD1_CHG":5,"SETTLEMENTPRICE":3329,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3340,"LOWESTPRICE":3321},{"OPENINTEREST":2012,"HIGHESTPRICE":3350,"TURNOVER":2796.161,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":839,"OPENINTERESTCHG":-229,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3323,"ZD1_CHG":11,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3325,"LOWESTPRICE":3320},{"OPENINTEREST":5,"HIGHESTPRICE":3340,"TURNOVER":10.009,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3333,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3336,"ZD1_CHG":1,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3333},{"OPENINTEREST":2239895,"HIGHESTPRICE":"","TURNOVER":1735948.339,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":527732,"OPENINTERESTCHG":-57369,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7800,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":100,"OPENPRICE":"","ZD1_CHG":100,"SETTLEMENTPRICE":14355,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14255,"LOWESTPRICE":""},{"OPENINTEREST":76143,"HIGHESTPRICE":14620,"TURNOVER":1362031.88,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":187346,"OPENINTERESTCHG":-13189,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":230,"OPENPRICE":14340,"ZD1_CHG":245,"SETTLEMENTPRICE":14540,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14310,"LOWESTPRICE":14305},{"OPENINTEREST":79318,"HIGHESTPRICE":14540,"TURNOVER":904999.445,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":125113,"OPENINTERESTCHG":-7981,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":190,"OPENPRICE":14240,"ZD1_CHG":205,"SETTLEMENTPRICE":14465,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14275,"LOWESTPRICE":14240},{"OPENINTEREST":17869,"HIGHESTPRICE":14465,"TURNOVER":169078.89,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14425,"VOLUME":23455,"OPENINTERESTCHG":-289,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":160,"OPENPRICE":14255,"ZD1_CHG":170,"SETTLEMENTPRICE":14415,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14255,"LOWESTPRICE":14250},{"OPENINTEREST":2382,"HIGHESTPRICE":14440,"TURNOVER":19733.2375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":2741,"OPENINTERESTCHG":589,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":145,"OPENPRICE":14270,"ZD1_CHG":130,"SETTLEMENTPRICE":14395,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14250,"LOWESTPRICE":14270},{"OPENINTEREST":428,"HIGHESTPRICE":14440,"TURNOVER":1756.5375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":244,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":120,"OPENPRICE":14305,"ZD1_CHG":105,"SETTLEMENTPRICE":14395,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14275,"LOWESTPRICE":14305},{"OPENINTEREST":1242,"HIGHESTPRICE":14440,"TURNOVER":3803.8975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14390,"VOLUME":528,"OPENINTERESTCHG":-88,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":130,"OPENPRICE":14295,"ZD1_CHG":115,"SETTLEMENTPRICE":14405,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14275,"LOWESTPRICE":14295},{"OPENINTEREST":106,"HIGHESTPRICE":14450,"TURNOVER":460.9575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14410,"VOLUME":64,"OPENINTERESTCHG":-22,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":14445,"ZD1_CHG":105,"SETTLEMENTPRICE":14400,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14305,"LOWESTPRICE":14365},{"OPENINTEREST":125,"HIGHESTPRICE":14470,"TURNOVER":288.54,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14430,"VOLUME":40,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":105,"OPENPRICE":14410,"ZD1_CHG":110,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14320,"LOWESTPRICE":14355},{"OPENINTEREST":48,"HIGHESTPRICE":14475,"TURNOVER":245.46,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14425,"VOLUME":34,"OPENINTERESTCHG":-17,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":14435,"ZD1_CHG":105,"SETTLEMENTPRICE":14435,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14320,"LOWESTPRICE":14405},{"OPENINTEREST":211,"HIGHESTPRICE":14585,"TURNOVER":339.5575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14430,"VOLUME":47,"OPENINTERESTCHG":-20,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":100,"OPENPRICE":14335,"ZD1_CHG":85,"SETTLEMENTPRICE":14445,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14345,"LOWESTPRICE":14335},{"OPENINTEREST":23,"HIGHESTPRICE":14485,"TURNOVER":108.3875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14405,"VOLUME":15,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14445,"ZD1_CHG":35,"SETTLEMENTPRICE":14450,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14370,"LOWESTPRICE":14405},{"OPENINTEREST":185695,"HIGHESTPRICE":"","TURNOVER":2462846.79,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":339627,"OPENINTERESTCHG":-21030,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":24482,"HIGHESTPRICE":517.7,"TURNOVER":5596185.78,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516,"VOLUME":112516,"OPENINTERESTCHG":-7833,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":26.2,"OPENPRICE":478.7,"ZD1_CHG":44.9,"SETTLEMENTPRICE":497.3,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":471.1,"LOWESTPRICE":473.4},{"OPENINTEREST":43336,"HIGHESTPRICE":520.7,"TURNOVER":5073957.41,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.4,"VOLUME":101073,"OPENINTERESTCHG":-363,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":24.7,"OPENPRICE":483.5,"ZD1_CHG":42.1,"SETTLEMENTPRICE":502,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":477.3,"LOWESTPRICE":477.8},{"OPENINTEREST":17867,"HIGHESTPRICE":523.6,"TURNOVER":972715.06,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.9,"VOLUME":19183,"OPENINTERESTCHG":-672,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":24.8,"OPENPRICE":485.1,"ZD1_CHG":39.7,"SETTLEMENTPRICE":507,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":482.2,"LOWESTPRICE":482.2},{"OPENINTEREST":4817,"HIGHESTPRICE":526.2,"TURNOVER":125701.13,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":524.5,"VOLUME":2448,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":27.6,"OPENPRICE":488.5,"ZD1_CHG":38.7,"SETTLEMENTPRICE":513.4,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":485.8,"LOWESTPRICE":485.6},{"OPENINTEREST":7678,"HIGHESTPRICE":527.9,"TURNOVER":246315.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526,"VOLUME":4787,"OPENINTERESTCHG":-133,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.1,"OPENPRICE":493,"ZD1_CHG":36.6,"SETTLEMENTPRICE":514.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":489.4,"LOWESTPRICE":488.5},{"OPENINTEREST":692,"HIGHESTPRICE":528.3,"TURNOVER":20820.37,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.1,"VOLUME":402,"OPENINTERESTCHG":-59,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":23.1,"OPENPRICE":493.9,"ZD1_CHG":32.3,"SETTLEMENTPRICE":517.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":494.8,"LOWESTPRICE":490.9},{"OPENINTEREST":356,"HIGHESTPRICE":528.2,"TURNOVER":9783.17,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527,"VOLUME":187,"OPENINTERESTCHG":59,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":28.1,"OPENPRICE":495,"ZD1_CHG":32,"SETTLEMENTPRICE":523.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":495,"LOWESTPRICE":495},{"OPENINTEREST":288,"HIGHESTPRICE":528,"TURNOVER":16639.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.7,"VOLUME":318,"OPENINTERESTCHG":71,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":28.6,"OPENPRICE":501.3,"ZD1_CHG":31.1,"SETTLEMENTPRICE":523.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":494.6,"LOWESTPRICE":498.9},{"OPENINTEREST":31,"HIGHESTPRICE":526,"TURNOVER":1187.17,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.9,"VOLUME":23,"OPENINTERESTCHG":9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.9,"OPENPRICE":494.1,"ZD1_CHG":27.7,"SETTLEMENTPRICE":516.1,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":498.2,"LOWESTPRICE":494.1},{"OPENINTEREST":65,"HIGHESTPRICE":523,"TURNOVER":3187.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.5,"VOLUME":61,"OPENINTERESTCHG":49,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":29.6,"OPENPRICE":517.5,"ZD1_CHG":29.6,"SETTLEMENTPRICE":522.5,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":492.9,"LOWESTPRICE":517.5},{"OPENINTEREST":147,"HIGHESTPRICE":524.6,"TURNOVER":4461.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":524.1,"VOLUME":86,"OPENINTERESTCHG":66,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":32.2,"OPENPRICE":498.5,"ZD1_CHG":37.6,"SETTLEMENTPRICE":518.7,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":486.5,"LOWESTPRICE":498.5},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.1,"OPENPRICE":"","ZD1_CHG":25.1,"SETTLEMENTPRICE":515.8,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":490.7,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21,"OPENPRICE":"","ZD1_CHG":21,"SETTLEMENTPRICE":514.1,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":493.1,"LOWESTPRICE":""},{"OPENINTEREST":138,"HIGHESTPRICE":516.6,"TURNOVER":813.44,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.6,"VOLUME":16,"OPENINTERESTCHG":10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.6,"OPENPRICE":493.3,"ZD1_CHG":24.8,"SETTLEMENTPRICE":508.4,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":491.8,"LOWESTPRICE":493.3},{"OPENINTEREST":39,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22,"OPENPRICE":"","ZD1_CHG":22,"SETTLEMENTPRICE":509.2,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":487.2,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":23.1,"OPENPRICE":"","ZD1_CHG":23.1,"SETTLEMENTPRICE":509.6,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":486.5,"LOWESTPRICE":""},{"OPENINTEREST":65,"HIGHESTPRICE":515.5,"TURNOVER":51.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.5,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":28.5,"OPENPRICE":515.5,"ZD1_CHG":28.5,"SETTLEMENTPRICE":515.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":487,"LOWESTPRICE":515.5},{"OPENINTEREST":51,"HIGHESTPRICE":510,"TURNOVER":51,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.7,"OPENPRICE":510,"ZD1_CHG":25.7,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":484.3,"LOWESTPRICE":510},{"OPENINTEREST":96,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.2,"OPENPRICE":"","ZD1_CHG":17.2,"SETTLEMENTPRICE":506.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":488.9,"LOWESTPRICE":""},{"OPENINTEREST":70,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.3,"OPENPRICE":"","ZD1_CHG":14.3,"SETTLEMENTPRICE":503.6,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":489.3,"LOWESTPRICE":""},{"OPENINTEREST":100285,"HIGHESTPRICE":"","TURNOVER":12071870.06,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":241102,"OPENINTERESTCHG":-8796,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5015,"HIGHESTPRICE":4635,"TURNOVER":37622.713,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4635,"VOLUME":8353,"OPENINTERESTCHG":-1154,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":247,"OPENPRICE":4296,"ZD1_CHG":378,"SETTLEMENTPRICE":4504,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4257,"LOWESTPRICE":4278},{"OPENINTEREST":61593,"HIGHESTPRICE":4438,"TURNOVER":509502.195,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4434,"VOLUME":118055,"OPENINTERESTCHG":863,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":199,"OPENPRICE":4161,"ZD1_CHG":318,"SETTLEMENTPRICE":4315,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4116,"LOWESTPRICE":4134},{"OPENINTEREST":24637,"HIGHESTPRICE":4304,"TURNOVER":144259.597,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4299,"VOLUME":34399,"OPENINTERESTCHG":1499,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":174,"OPENPRICE":4052,"ZD1_CHG":280,"SETTLEMENTPRICE":4193,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4019,"LOWESTPRICE":4031},{"OPENINTEREST":2262,"HIGHESTPRICE":4197,"TURNOVER":7821.164,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4172,"VOLUME":1909,"OPENINTERESTCHG":129,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":158,"OPENPRICE":3952,"ZD1_CHG":234,"SETTLEMENTPRICE":4096,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3938,"LOWESTPRICE":3933},{"OPENINTEREST":543,"HIGHESTPRICE":4089,"TURNOVER":1784.249,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4070,"VOLUME":443,"OPENINTERESTCHG":97,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":169,"OPENPRICE":3874,"ZD1_CHG":212,"SETTLEMENTPRICE":4027,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3858,"LOWESTPRICE":3870},{"OPENINTEREST":290,"HIGHESTPRICE":4051,"TURNOVER":840.24,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4010,"VOLUME":212,"OPENINTERESTCHG":-51,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":153,"OPENPRICE":3820,"ZD1_CHG":200,"SETTLEMENTPRICE":3963,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3810,"LOWESTPRICE":3820},{"OPENINTEREST":96,"HIGHESTPRICE":3979,"TURNOVER":176.983,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3918,"VOLUME":45,"OPENINTERESTCHG":32,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":155,"OPENPRICE":3800,"ZD1_CHG":141,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3777,"LOWESTPRICE":3800},{"OPENINTEREST":70,"HIGHESTPRICE":3964,"TURNOVER":143.506,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3859,"VOLUME":37,"OPENINTERESTCHG":-8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":98,"OPENPRICE":3814,"ZD1_CHG":79,"SETTLEMENTPRICE":3878,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3780,"LOWESTPRICE":3814},{"OPENINTEREST":24,"HIGHESTPRICE":3936,"TURNOVER":34.877,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3927,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":195,"OPENPRICE":3772,"ZD1_CHG":247,"SETTLEMENTPRICE":3875,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3680,"LOWESTPRICE":3772},{"OPENINTEREST":70,"HIGHESTPRICE":3912,"TURNOVER":69.729,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3840,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":166,"OPENPRICE":3757,"ZD1_CHG":133,"SETTLEMENTPRICE":3873,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3707,"LOWESTPRICE":3757},{"OPENINTEREST":17,"HIGHESTPRICE":3899,"TURNOVER":15.302,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3899,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":161,"OPENPRICE":3801,"ZD1_CHG":235,"SETTLEMENTPRICE":3825,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3664,"LOWESTPRICE":3801},{"OPENINTEREST":13,"HIGHESTPRICE":3884,"TURNOVER":57.841,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3884,"VOLUME":15,"OPENINTERESTCHG":8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":145,"OPENPRICE":3840,"ZD1_CHG":173,"SETTLEMENTPRICE":3856,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3711,"LOWESTPRICE":3840},{"OPENINTEREST":94630,"HIGHESTPRICE":"","TURNOVER":702328.396,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":163499,"OPENINTERESTCHG":1414,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6241,"HIGHESTPRICE":3591,"TURNOVER":50299.352,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3521,"VOLUME":14613,"OPENINTERESTCHG":674,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":176,"OPENPRICE":3285,"ZD1_CHG":255,"SETTLEMENTPRICE":3442,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3266,"LOWESTPRICE":3276},{"OPENINTEREST":216886,"HIGHESTPRICE":3521,"TURNOVER":2978574.408,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3504,"VOLUME":873599,"OPENINTERESTCHG":-3222,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":178,"OPENPRICE":3279,"ZD1_CHG":273,"SETTLEMENTPRICE":3409,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3231,"LOWESTPRICE":3268},{"OPENINTEREST":71102,"HIGHESTPRICE":3456,"TURNOVER":155662.269,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3448,"VOLUME":46360,"OPENINTERESTCHG":-1008,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":165,"OPENPRICE":3228,"ZD1_CHG":256,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3192,"LOWESTPRICE":3225},{"OPENINTEREST":73070,"HIGHESTPRICE":3396,"TURNOVER":280355.16,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3380,"VOLUME":84834,"OPENINTERESTCHG":-192,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":155,"OPENPRICE":3205,"ZD1_CHG":231,"SETTLEMENTPRICE":3304,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3149,"LOWESTPRICE":3179},{"OPENINTEREST":4385,"HIGHESTPRICE":3342,"TURNOVER":23999.028,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":7344,"OPENINTERESTCHG":75,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":123,"OPENPRICE":3161,"ZD1_CHG":183,"SETTLEMENTPRICE":3267,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3144,"LOWESTPRICE":3142},{"OPENINTEREST":35008,"HIGHESTPRICE":3304,"TURNOVER":123989.293,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":38414,"OPENINTERESTCHG":2839,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":127,"OPENPRICE":3135,"ZD1_CHG":192,"SETTLEMENTPRICE":3227,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3100,"LOWESTPRICE":3110},{"OPENINTEREST":1480,"HIGHESTPRICE":3301,"TURNOVER":3667.399,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3246,"VOLUME":1140,"OPENINTERESTCHG":83,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":131,"OPENPRICE":3104,"ZD1_CHG":160,"SETTLEMENTPRICE":3217,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3086,"LOWESTPRICE":3084},{"OPENINTEREST":2101,"HIGHESTPRICE":3265,"TURNOVER":8670.718,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3229,"VOLUME":2722,"OPENINTERESTCHG":-108,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":122,"OPENPRICE":3066,"ZD1_CHG":166,"SETTLEMENTPRICE":3185,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3063,"LOWESTPRICE":3066},{"OPENINTEREST":471,"HIGHESTPRICE":3213,"TURNOVER":2342.974,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3202,"VOLUME":740,"OPENINTERESTCHG":46,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":88,"OPENPRICE":3066,"ZD1_CHG":124,"SETTLEMENTPRICE":3166,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3078,"LOWESTPRICE":3049},{"OPENINTEREST":1989,"HIGHESTPRICE":3196,"TURNOVER":7851.621,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3189,"VOLUME":2496,"OPENINTERESTCHG":-141,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":97,"OPENPRICE":3052,"ZD1_CHG":141,"SETTLEMENTPRICE":3145,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3048,"LOWESTPRICE":3033},{"OPENINTEREST":663,"HIGHESTPRICE":3175,"TURNOVER":1465.216,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3170,"VOLUME":469,"OPENINTERESTCHG":-91,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":88,"OPENPRICE":3032,"ZD1_CHG":134,"SETTLEMENTPRICE":3124,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3036,"LOWESTPRICE":3022},{"OPENINTEREST":269,"HIGHESTPRICE":3189,"TURNOVER":684.033,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3156,"VOLUME":219,"OPENINTERESTCHG":21,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":99,"OPENPRICE":3021,"ZD1_CHG":132,"SETTLEMENTPRICE":3123,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3024,"LOWESTPRICE":3015},{"OPENINTEREST":413665,"HIGHESTPRICE":"","TURNOVER":3637561.471,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1072950,"OPENINTERESTCHG":-1024,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1201,"HIGHESTPRICE":4561,"TURNOVER":4.561,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4561,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-107,"OPENPRICE":4561,"ZD1_CHG":-107,"SETTLEMENTPRICE":4561,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4668,"LOWESTPRICE":4561},{"OPENINTEREST":20133,"HIGHESTPRICE":4352,"TURNOVER":161461.128,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4309,"VOLUME":38057,"OPENINTERESTCHG":981,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":150,"OPENPRICE":4101,"ZD1_CHG":217,"SETTLEMENTPRICE":4242,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4092,"LOWESTPRICE":4100},{"OPENINTEREST":272166,"HIGHESTPRICE":4108,"TURNOVER":4111254.473,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4049,"VOLUME":1031321,"OPENINTERESTCHG":-161,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":146,"OPENPRICE":3850,"ZD1_CHG":209,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3840,"LOWESTPRICE":3850},{"OPENINTEREST":94725,"HIGHESTPRICE":3998,"TURNOVER":309087.474,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3862,"VOLUME":81260,"OPENINTERESTCHG":2769,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":135,"OPENPRICE":3679,"ZD1_CHG":194,"SETTLEMENTPRICE":3803,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3668,"LOWESTPRICE":3674},{"OPENINTEREST":46129,"HIGHESTPRICE":3838,"TURNOVER":67209.856,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3757,"VOLUME":18120,"OPENINTERESTCHG":2515,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":131,"OPENPRICE":3585,"ZD1_CHG":179,"SETTLEMENTPRICE":3709,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3578,"LOWESTPRICE":3585},{"OPENINTEREST":60853,"HIGHESTPRICE":3682,"TURNOVER":257819.227,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3667,"VOLUME":71411,"OPENINTERESTCHG":2586,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":105,"OPENPRICE":3487,"ZD1_CHG":162,"SETTLEMENTPRICE":3610,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3505,"LOWESTPRICE":3487},{"OPENINTEREST":3670,"HIGHESTPRICE":3613,"TURNOVER":19816.028,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3597,"VOLUME":5567,"OPENINTERESTCHG":686,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":124,"OPENPRICE":3450,"ZD1_CHG":162,"SETTLEMENTPRICE":3559,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3435,"LOWESTPRICE":3450},{"OPENINTEREST":368,"HIGHESTPRICE":3609,"TURNOVER":103.158,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3592,"VOLUME":29,"OPENINTERESTCHG":-14,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":114,"OPENPRICE":3489,"ZD1_CHG":149,"SETTLEMENTPRICE":3557,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3443,"LOWESTPRICE":3461},{"OPENINTEREST":469,"HIGHESTPRICE":3589,"TURNOVER":354.348,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3563,"VOLUME":100,"OPENINTERESTCHG":-18,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":99,"OPENPRICE":3480,"ZD1_CHG":119,"SETTLEMENTPRICE":3543,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3444,"LOWESTPRICE":3461},{"OPENINTEREST":139,"HIGHESTPRICE":3594,"TURNOVER":135.058,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3564,"VOLUME":38,"OPENINTERESTCHG":12,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":97,"OPENPRICE":3488,"ZD1_CHG":107,"SETTLEMENTPRICE":3554,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3457,"LOWESTPRICE":3488},{"OPENINTEREST":118,"HIGHESTPRICE":3560,"TURNOVER":123.416,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3551,"VOLUME":35,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":73,"OPENPRICE":3466,"ZD1_CHG":98,"SETTLEMENTPRICE":3526,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3453,"LOWESTPRICE":3463},{"OPENINTEREST":506,"HIGHESTPRICE":3558,"TURNOVER":454.421,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3553,"VOLUME":129,"OPENINTERESTCHG":24,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":86,"OPENPRICE":3446,"ZD1_CHG":117,"SETTLEMENTPRICE":3522,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3436,"LOWESTPRICE":3446},{"OPENINTEREST":369,"HIGHESTPRICE":3530,"TURNOVER":265.339,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3517,"VOLUME":76,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":57,"OPENPRICE":3425,"ZD1_CHG":83,"SETTLEMENTPRICE":3491,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3434,"LOWESTPRICE":3425},{"OPENINTEREST":396,"HIGHESTPRICE":3455,"TURNOVER":150.673,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3448,"VOLUME":44,"OPENINTERESTCHG":11,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":58,"OPENPRICE":3369,"ZD1_CHG":82,"SETTLEMENTPRICE":3424,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3366,"LOWESTPRICE":3369},{"OPENINTEREST":77,"HIGHESTPRICE":3499,"TURNOVER":44.683,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3447,"VOLUME":13,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":58,"OPENPRICE":3400,"ZD1_CHG":68,"SETTLEMENTPRICE":3437,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3379,"LOWESTPRICE":3400},{"OPENINTEREST":29,"HIGHESTPRICE":3503,"TURNOVER":31.172,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3454,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":37,"OPENPRICE":3430,"ZD1_CHG":28,"SETTLEMENTPRICE":3463,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3426,"LOWESTPRICE":3430},{"OPENINTEREST":501348,"HIGHESTPRICE":"","TURNOVER":4928315.015,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1246210,"OPENINTERESTCHG":9394,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1040,"HIGHESTPRICE":13500,"TURNOVER":39.405,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13400,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":630,"OPENPRICE":13500,"ZD1_CHG":895,"SETTLEMENTPRICE":13135,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":12505,"LOWESTPRICE":12505},{"OPENINTEREST":6016,"HIGHESTPRICE":13530,"TURNOVER":87183.1775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13390,"VOLUME":13118,"OPENINTERESTCHG":-688,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":380,"OPENPRICE":13000,"ZD1_CHG":480,"SETTLEMENTPRICE":13290,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12910,"LOWESTPRICE":12920},{"OPENINTEREST":81618,"HIGHESTPRICE":13535,"TURNOVER":1576166.2125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13390,"VOLUME":237486,"OPENINTERESTCHG":-5571,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":390,"OPENPRICE":12995,"ZD1_CHG":510,"SETTLEMENTPRICE":13270,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12880,"LOWESTPRICE":12910},{"OPENINTEREST":22392,"HIGHESTPRICE":13785,"TURNOVER":151935.7675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13360,"VOLUME":22929,"OPENINTERESTCHG":-193,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":380,"OPENPRICE":12900,"ZD1_CHG":490,"SETTLEMENTPRICE":13250,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12870,"LOWESTPRICE":12880},{"OPENINTEREST":9327,"HIGHESTPRICE":13460,"TURNOVER":18976.7825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13325,"VOLUME":2868,"OPENINTERESTCHG":357,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":340,"OPENPRICE":12935,"ZD1_CHG":435,"SETTLEMENTPRICE":13230,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12890,"LOWESTPRICE":12850},{"OPENINTEREST":304,"HIGHESTPRICE":13435,"TURNOVER":2020.9,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13320,"VOLUME":304,"OPENINTERESTCHG":-102,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":365,"OPENPRICE":12935,"ZD1_CHG":390,"SETTLEMENTPRICE":13295,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12930,"LOWESTPRICE":12870},{"OPENINTEREST":3397,"HIGHESTPRICE":13455,"TURNOVER":19710.9725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13290,"VOLUME":2984,"OPENINTERESTCHG":142,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":275,"OPENPRICE":12920,"ZD1_CHG":355,"SETTLEMENTPRICE":13210,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12935,"LOWESTPRICE":12865},{"OPENINTEREST":54,"HIGHESTPRICE":13320,"TURNOVER":98.2825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13280,"VOLUME":15,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":225,"OPENPRICE":12855,"ZD1_CHG":405,"SETTLEMENTPRICE":13100,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12875,"LOWESTPRICE":12855},{"OPENINTEREST":31,"HIGHESTPRICE":13405,"TURNOVER":20.0425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13405,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":370,"OPENPRICE":13340,"ZD1_CHG":415,"SETTLEMENTPRICE":13360,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12990,"LOWESTPRICE":13340},{"OPENINTEREST":52,"HIGHESTPRICE":13505,"TURNOVER":13.365,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13225,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":295,"OPENPRICE":13505,"ZD1_CHG":155,"SETTLEMENTPRICE":13365,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13070,"LOWESTPRICE":13225},{"OPENINTEREST":173,"HIGHESTPRICE":13525,"TURNOVER":213.22,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13355,"VOLUME":32,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":320,"OPENPRICE":13045,"ZD1_CHG":350,"SETTLEMENTPRICE":13325,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13005,"LOWESTPRICE":13045},{"OPENINTEREST":15,"HIGHESTPRICE":13500,"TURNOVER":46.79,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13420,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":290,"OPENPRICE":13130,"ZD1_CHG":345,"SETTLEMENTPRICE":13365,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13075,"LOWESTPRICE":13130},{"OPENINTEREST":124419,"HIGHESTPRICE":"","TURNOVER":1856424.9175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":279754,"OPENINTERESTCHG":-6068,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":126,"HIGHESTPRICE":17000,"TURNOVER":186.04,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17000,"VOLUME":11,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":16890,"ZD1_CHG":150,"SETTLEMENTPRICE":16910,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":16850,"LOWESTPRICE":16890},{"OPENINTEREST":297,"HIGHESTPRICE":17215,"TURNOVER":6550.365,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17090,"VOLUME":386,"OPENINTERESTCHG":21,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":45,"OPENPRICE":16910,"ZD1_CHG":170,"SETTLEMENTPRICE":16965,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16920,"LOWESTPRICE":16730},{"OPENINTEREST":117201,"HIGHESTPRICE":17230,"TURNOVER":5809401.005,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17065,"VOLUME":342733,"OPENINTERESTCHG":-4356,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":35,"OPENPRICE":16905,"ZD1_CHG":150,"SETTLEMENTPRICE":16950,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16915,"LOWESTPRICE":16725},{"OPENINTEREST":237,"HIGHESTPRICE":17200,"TURNOVER":1576.365,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17095,"VOLUME":93,"OPENINTERESTCHG":14,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":30,"OPENPRICE":16880,"ZD1_CHG":175,"SETTLEMENTPRICE":16950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16920,"LOWESTPRICE":16760},{"OPENINTEREST":2923,"HIGHESTPRICE":17235,"TURNOVER":63354.455,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17095,"VOLUME":3727,"OPENINTERESTCHG":76,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":65,"OPENPRICE":16920,"ZD1_CHG":165,"SETTLEMENTPRICE":16995,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16930,"LOWESTPRICE":16745},{"OPENINTEREST":45678,"HIGHESTPRICE":18155,"TURNOVER":994858.415,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18005,"VOLUME":55640,"OPENINTERESTCHG":1485,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":65,"OPENPRICE":17905,"ZD1_CHG":190,"SETTLEMENTPRICE":17880,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17815,"LOWESTPRICE":17650},{"OPENINTEREST":83,"HIGHESTPRICE":18115,"TURNOVER":321.855,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18030,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":55,"OPENPRICE":17770,"ZD1_CHG":205,"SETTLEMENTPRICE":17880,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17825,"LOWESTPRICE":17695},{"OPENINTEREST":44,"HIGHESTPRICE":18095,"TURNOVER":304.315,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18035,"VOLUME":17,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":70,"OPENPRICE":17710,"ZD1_CHG":205,"SETTLEMENTPRICE":17900,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17830,"LOWESTPRICE":17670},{"OPENINTEREST":2777,"HIGHESTPRICE":18170,"TURNOVER":25914.98,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18015,"VOLUME":1447,"OPENINTERESTCHG":158,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":80,"OPENPRICE":17800,"ZD1_CHG":190,"SETTLEMENTPRICE":17905,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17825,"LOWESTPRICE":17665},{"OPENINTEREST":46,"HIGHESTPRICE":18085,"TURNOVER":644.44,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17970,"VOLUME":36,"OPENINTERESTCHG":9,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":75,"OPENPRICE":17690,"ZD1_CHG":145,"SETTLEMENTPRICE":17900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17825,"LOWESTPRICE":17670},{"OPENINTEREST":169412,"HIGHESTPRICE":"","TURNOVER":6903112.235,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":404108,"OPENINTERESTCHG":-2583,"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":9663,"HIGHESTPRICE":14975,"TURNOVER":311254.135,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14805,"VOLUME":21155,"OPENINTERESTCHG":-998,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-10,"OPENPRICE":14675,"ZD1_CHG":85,"SETTLEMENTPRICE":14710,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14720,"LOWESTPRICE":14445},{"OPENINTEREST":58674,"HIGHESTPRICE":14985,"TURNOVER":1644645,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14845,"VOLUME":111801,"OPENINTERESTCHG":1454,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-10,"OPENPRICE":14660,"ZD1_CHG":125,"SETTLEMENTPRICE":14710,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14720,"LOWESTPRICE":14460},{"OPENINTEREST":14467,"HIGHESTPRICE":14970,"TURNOVER":212017.41,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14825,"VOLUME":14409,"OPENINTERESTCHG":187,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":14610,"ZD1_CHG":135,"SETTLEMENTPRICE":14710,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14690,"LOWESTPRICE":14450},{"OPENINTEREST":11898,"HIGHESTPRICE":15125,"TURNOVER":110307.355,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14995,"VOLUME":7408,"OPENINTERESTCHG":302,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":14805,"ZD1_CHG":125,"SETTLEMENTPRICE":14890,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":14635},{"OPENINTEREST":447,"HIGHESTPRICE":15130,"TURNOVER":1480.105,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15025,"VOLUME":99,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":75,"OPENPRICE":14815,"ZD1_CHG":150,"SETTLEMENTPRICE":14950,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14875,"LOWESTPRICE":14680},{"OPENINTEREST":12286,"HIGHESTPRICE":15190,"TURNOVER":60044.395,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15030,"VOLUME":4022,"OPENINTERESTCHG":176,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":14875,"ZD1_CHG":125,"SETTLEMENTPRICE":14925,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14905,"LOWESTPRICE":14690},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14920,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14920,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":15170,"TURNOVER":15.17,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15170,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":260,"OPENPRICE":15170,"ZD1_CHG":260,"SETTLEMENTPRICE":15170,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14910,"LOWESTPRICE":15170},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15075,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":60,"OPENPRICE":"","ZD1_CHG":60,"SETTLEMENTPRICE":15075,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15015,"LOWESTPRICE":""},{"OPENINTEREST":108257,"HIGHESTPRICE":"","TURNOVER":2339763.57,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":158895,"OPENINTERESTCHG":1119,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7288,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4782,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4782,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4782,"LOWESTPRICE":""},{"OPENINTEREST":253,"HIGHESTPRICE":4794,"TURNOVER":282.066,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4794,"VOLUME":59,"OPENINTERESTCHG":-19,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":4782,"ZD1_CHG":-18,"SETTLEMENTPRICE":4780,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4812,"LOWESTPRICE":4780},{"OPENINTEREST":291054,"HIGHESTPRICE":4848,"TURNOVER":1576967.754,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4832,"VOLUME":327350,"OPENINTERESTCHG":-3144,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4846,"ZD1_CHG":-18,"SETTLEMENTPRICE":4816,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4850,"LOWESTPRICE":4792},{"OPENINTEREST":212,"HIGHESTPRICE":4848,"TURNOVER":101.374,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4848,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4824,"ZD1_CHG":-12,"SETTLEMENTPRICE":4826,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4860,"LOWESTPRICE":4810},{"OPENINTEREST":98405,"HIGHESTPRICE":4866,"TURNOVER":186440.736,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4846,"VOLUME":38549,"OPENINTERESTCHG":2191,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4862,"ZD1_CHG":-26,"SETTLEMENTPRICE":4836,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4872,"LOWESTPRICE":4816},{"OPENINTEREST":1629,"HIGHESTPRICE":4868,"TURNOVER":906.78,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4868,"VOLUME":187,"OPENINTERESTCHG":-55,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4860,"ZD1_CHG":-20,"SETTLEMENTPRICE":4848,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4888,"LOWESTPRICE":4826},{"OPENINTEREST":44672,"HIGHESTPRICE":5060,"TURNOVER":91143.692,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5024,"VOLUME":18188,"OPENINTERESTCHG":3454,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":5040,"ZD1_CHG":-28,"SETTLEMENTPRICE":5010,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5052,"LOWESTPRICE":4986},{"OPENINTEREST":50,"HIGHESTPRICE":5030,"TURNOVER":45.17,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5024,"ZD1_CHG":-34,"SETTLEMENTPRICE":5018,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":5012},{"OPENINTEREST":1263,"HIGHESTPRICE":5052,"TURNOVER":755.172,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5036,"VOLUME":150,"OPENINTERESTCHG":-30,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":5052,"ZD1_CHG":-30,"SETTLEMENTPRICE":5034,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5066,"LOWESTPRICE":5016},{"OPENINTEREST":170,"HIGHESTPRICE":5054,"TURNOVER":50.29,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5054,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":5042,"ZD1_CHG":-14,"SETTLEMENTPRICE":5028,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5068,"LOWESTPRICE":4934},{"OPENINTEREST":1925,"HIGHESTPRICE":5102,"TURNOVER":2453.332,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5072,"VOLUME":485,"OPENINTERESTCHG":96,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5102,"ZD1_CHG":-22,"SETTLEMENTPRICE":5058,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5094,"LOWESTPRICE":5038},{"OPENINTEREST":51,"HIGHESTPRICE":5082,"TURNOVER":55.822,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5078,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":5070,"ZD1_CHG":-30,"SETTLEMENTPRICE":5074,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5108,"LOWESTPRICE":5060},{"OPENINTEREST":446972,"HIGHESTPRICE":"","TURNOVER":1859202.188,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":385019,"OPENINTERESTCHG":2498,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":159,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3868,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3868,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3868,"LOWESTPRICE":""},{"OPENINTEREST":5163,"HIGHESTPRICE":3924,"TURNOVER":29178.344,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3924,"VOLUME":1862,"OPENINTERESTCHG":-18,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3902,"ZD1_CHG":2,"SETTLEMENTPRICE":3916,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3922,"LOWESTPRICE":3902},{"OPENINTEREST":18770,"HIGHESTPRICE":3934,"TURNOVER":35430.624,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":2262,"OPENINTERESTCHG":167,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":3914,"ZD1_CHG":-2,"SETTLEMENTPRICE":3914,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":3900},{"OPENINTEREST":153,"HIGHESTPRICE":3932,"TURNOVER":203.928,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3918,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3912,"ZD1_CHG":-14,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":3912},{"OPENINTEREST":142,"HIGHESTPRICE":3932,"TURNOVER":2192.264,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3922,"VOLUME":140,"OPENINTERESTCHG":-10,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-44,"OPENPRICE":3904,"ZD1_CHG":-36,"SETTLEMENTPRICE":3914,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3958,"LOWESTPRICE":3900},{"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":3944,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":"","ZD1_CHG":4,"SETTLEMENTPRICE":3944,"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":24393,"HIGHESTPRICE":"","TURNOVER":67005.16,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":4277,"OPENINTERESTCHG":139,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6817,"HIGHESTPRICE":3670,"TURNOVER":21390.735,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3664,"VOLUME":1169,"OPENINTERESTCHG":-695,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-46,"OPENPRICE":3648,"ZD1_CHG":-41.5,"SETTLEMENTPRICE":3659.5,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3705.5,"LOWESTPRICE":3639},{"OPENINTEREST":21401,"HIGHESTPRICE":2590,"TURNOVER":355552.0425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2562,"VOLUME":28405,"OPENINTERESTCHG":-1345,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":81,"OPENPRICE":2418,"ZD1_CHG":140,"SETTLEMENTPRICE":2503,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2422,"LOWESTPRICE":2402},{"OPENINTEREST":8380,"HIGHESTPRICE":1822.5,"TURNOVER":27549.44,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1807,"VOLUME":3093,"OPENINTERESTCHG":474,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":78.5,"OPENPRICE":1750,"ZD1_CHG":104.5,"SETTLEMENTPRICE":1781,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1702.5,"LOWESTPRICE":1720.5},{"OPENINTEREST":10300,"HIGHESTPRICE":1595,"TURNOVER":48065.0475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1577,"VOLUME":6188,"OPENINTERESTCHG":406,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":77.5,"OPENPRICE":1501.5,"ZD1_CHG":101.5,"SETTLEMENTPRICE":1553,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1475.5,"LOWESTPRICE":1486},{"OPENINTEREST":28,"HIGHESTPRICE":1753,"TURNOVER":95.825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1753,"VOLUME":11,"OPENINTERESTCHG":-5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":81,"OPENPRICE":1749,"ZD1_CHG":92,"SETTLEMENTPRICE":1742,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1661,"LOWESTPRICE":1727},{"OPENINTEREST":1121,"HIGHESTPRICE":1927,"TURNOVER":3723.8925,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1922,"VOLUME":395,"OPENINTERESTCHG":39,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":64,"OPENPRICE":1801.5,"ZD1_CHG":100.5,"SETTLEMENTPRICE":1885.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1821.5,"LOWESTPRICE":1801.5},{"OPENINTEREST":539,"HIGHESTPRICE":1470,"TURNOVER":773.0125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1467,"VOLUME":107,"OPENINTERESTCHG":8,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":40,"OPENPRICE":1408,"ZD1_CHG":62.5,"SETTLEMENTPRICE":1444.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1404.5,"LOWESTPRICE":1408},{"OPENINTEREST":112,"HIGHESTPRICE":1718,"TURNOVER":102.25,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1718,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":26.5,"OPENPRICE":1708,"ZD1_CHG":40.5,"SETTLEMENTPRICE":1704,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1677.5,"LOWESTPRICE":1678},{"OPENINTEREST":48698,"HIGHESTPRICE":"","TURNOVER":457252.245,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":39380,"OPENINTERESTCHG":-1118,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10531621,"HIGHESTPRICE":"","TURNOVER":125649434.0285,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8957203,"OPENINTERESTCHG":-218929,"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":"126","o_code":"0000","update_date":"20260714 15:29:12","o_curmetalindex":[{"PRECLOSEPRICE":5300.61,"HIGHESTPRICE":5373.55,"LASTPRICE":5363.67,"SETTLEMENTPRICE":5344.74,"CLOSEPRICE":5363.67,"TRADINGDAY":"20260714","UPDOWN1":46.6,"LOWESTPRICE":5318.55,"UPDOWN2":27.67,"AVGPRICE":5340.31,"OPENPRICE":5329.48,"UPDOWN":63.06}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":105030,"TURNOVER":1058.990593,"PRODUCTGROUPID":"cu","YEARVOLUME":3831.9922,"YEARTURNOVER":195942.349353,"VOLUME":203494,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103320,"AVGPRICE":104080.768},{"HIGHESTPRICE":93620,"TURNOVER":54.008443,"PRODUCTGROUPID":"bc","YEARVOLUME":118.7461,"YEARTURNOVER":5409.0071295,"VOLUME":11700,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":90620,"AVGPRICE":92322.125},{"HIGHESTPRICE":23515,"TURNOVER":477.64956825,"PRODUCTGROUPID":"al","YEARVOLUME":7620.9051,"YEARTURNOVER":92716.648551,"VOLUME":411220,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22935,"AVGPRICE":23230.853},{"HIGHESTPRICE":24930,"TURNOVER":190.662411,"PRODUCTGROUPID":"zn","YEARVOLUME":2728.6902,"YEARTURNOVER":33409.24031825,"VOLUME":154164,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24540,"AVGPRICE":24735.011},{"HIGHESTPRICE":16170,"TURNOVER":79.5159295,"PRODUCTGROUPID":"pb","YEARVOLUME":1108.9391,"YEARTURNOVER":9238.051128,"VOLUME":100163,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15765,"AVGPRICE":15877.306},{"HIGHESTPRICE":132580,"TURNOVER":365.1514783,"PRODUCTGROUPID":"ni","YEARVOLUME":8045.4824,"YEARTURNOVER":112806.2110021,"VOLUME":282109,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":127980,"AVGPRICE":129436.309},{"HIGHESTPRICE":419930,"TURNOVER":1331.6791061,"PRODUCTGROUPID":"sn","YEARVOLUME":4904.3663,"YEARTURNOVER":195832.7548722,"VOLUME":324138,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":403190,"AVGPRICE":410837.084},{"HIGHESTPRICE":2889,"TURNOVER":131.691779,"PRODUCTGROUPID":"ao","YEARVOLUME":6833.7176,"YEARTURNOVER":38796.6091356,"VOLUME":244779,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2655,"AVGPRICE":2690.014},{"HIGHESTPRICE":23110,"TURNOVER":25.71375,"PRODUCTGROUPID":"ad","YEARVOLUME":166.3367,"YEARTURNOVER":3842.8774035,"VOLUME":11190,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22825,"AVGPRICE":22979.223},{"HIGHESTPRICE":898.22,"TURNOVER":2590.5769456,"PRODUCTGROUPID":"au","YEARVOLUME":4693.3713,"YEARTURNOVER":488628.052555,"VOLUME":294765,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":871.58,"AVGPRICE":878.862},{"HIGHESTPRICE":14456,"TURNOVER":2017.50856035,"PRODUCTGROUPID":"ag","YEARVOLUME":17727.3029,"YEARTURNOVER":524995.22715,"VOLUME":952730,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13851,"AVGPRICE":14117.386},{"HIGHESTPRICE":3151,"TURNOVER":339.6176121,"PRODUCTGROUPID":"rb","YEARVOLUME":10996.4764,"YEARTURNOVER":34542.1991434,"VOLUME":1104155,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3038,"AVGPRICE":3075.815},{"HIGHESTPRICE":3519,"TURNOVER":0.014188,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3049,"YEARTURNOVER":4.3980065,"VOLUME":43,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3256,"AVGPRICE":3299.535},{"HIGHESTPRICE":3350,"TURNOVER":173.5948339,"PRODUCTGROUPID":"hc","YEARVOLUME":6287.3615,"YEARTURNOVER":20938.7779216,"VOLUME":527732,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3246,"AVGPRICE":3289.451},{"HIGHESTPRICE":14620,"TURNOVER":246.284679,"PRODUCTGROUPID":"ss","YEARVOLUME":3865.1301,"YEARTURNOVER":28103.6647425,"VOLUME":339627,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14240,"AVGPRICE":14503.245},{"HIGHESTPRICE":528.3,"TURNOVER":1207.187006,"PRODUCTGROUPID":"sc","YEARVOLUME":1871.792,"YEARTURNOVER":109297.164219,"VOLUME":241102,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":473.4,"AVGPRICE":500.696},{"HIGHESTPRICE":4635,"TURNOVER":70.2328396,"PRODUCTGROUPID":"lu","YEARVOLUME":1846.3821,"YEARTURNOVER":7647.0655063,"VOLUME":163499,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3757,"AVGPRICE":4295.613},{"HIGHESTPRICE":3591,"TURNOVER":363.7561471,"PRODUCTGROUPID":"fu","YEARVOLUME":11779.5275,"YEARTURNOVER":41686.2015709,"VOLUME":1072950,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3015,"AVGPRICE":3390.243},{"HIGHESTPRICE":4561,"TURNOVER":492.8315015,"PRODUCTGROUPID":"bu","YEARVOLUME":8434.8525,"YEARTURNOVER":34111.9024127,"VOLUME":1246210,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3369,"AVGPRICE":3954.642},{"HIGHESTPRICE":13785,"TURNOVER":185.64249175,"PRODUCTGROUPID":"br","YEARVOLUME":5142.6446,"YEARTURNOVER":38189.070828,"VOLUME":279754,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12505,"AVGPRICE":13271.838},{"HIGHESTPRICE":18170,"TURNOVER":690.3112235,"PRODUCTGROUPID":"ru","YEARVOLUME":4453.7365,"YEARTURNOVER":75602.5963605,"VOLUME":404108,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16725,"AVGPRICE":17082.345},{"HIGHESTPRICE":15190,"TURNOVER":233.976357,"PRODUCTGROUPID":"nr","YEARVOLUME":1572.2827,"YEARTURNOVER":22446.1026225,"VOLUME":158895,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14445,"AVGPRICE":14725.218},{"HIGHESTPRICE":5102,"TURNOVER":185.9202188,"PRODUCTGROUPID":"sp","YEARVOLUME":3829.3526,"YEARTURNOVER":19567.5629378,"VOLUME":385019,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4780,"AVGPRICE":4828.858},{"HIGHESTPRICE":3934,"TURNOVER":6.700516,"PRODUCTGROUPID":"op","YEARVOLUME":63.6418,"YEARTURNOVER":1035.5623272,"VOLUME":4277,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3900,"AVGPRICE":3916.598},{"HIGHESTPRICE":3670,"TURNOVER":45.7252245,"PRODUCTGROUPID":"ec","YEARVOLUME":482.0517,"YEARTURNOVER":4957.28841415,"VOLUME":39380,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1408,"AVGPRICE":2322.256},{"HIGHESTPRICE":"","TURNOVER":12564.94340285,"PRODUCTGROUPID":"","YEARVOLUME":118406.3868,"YEARTURNOVER":2139746.5856112,"VOLUME":8957203,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8190","o_trade_day":"8198","report_date":"20260714"}