{"o_IMChangeDate":"20150813","showlength":"1","o_day":"15","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":1500,"HIGHESTPRICE":105570,"TURNOVER":136443.65,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104500,"VOLUME":2595,"OPENINTERESTCHG":-1810,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":800,"OPENPRICE":105020,"ZD1_CHG":150,"SETTLEMENTPRICE":105150,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":104350,"LOWESTPRICE":104320},{"OPENINTEREST":140641,"HIGHESTPRICE":105140,"TURNOVER":4068245.615,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104220,"VOLUME":77726,"OPENINTERESTCHG":-4510,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":580,"OPENPRICE":104700,"ZD1_CHG":120,"SETTLEMENTPRICE":104680,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":104100,"LOWESTPRICE":104050},{"OPENINTEREST":184297,"HIGHESTPRICE":105110,"TURNOVER":3784143.37,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104140,"VOLUME":72344,"OPENINTERESTCHG":6519,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":520,"OPENPRICE":104600,"ZD1_CHG":50,"SETTLEMENTPRICE":104610,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":104090,"LOWESTPRICE":103940},{"OPENINTEREST":64509,"HIGHESTPRICE":104950,"TURNOVER":771395.965,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103980,"VOLUME":14768,"OPENINTERESTCHG":3189,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":480,"OPENPRICE":104620,"ZD1_CHG":0,"SETTLEMENTPRICE":104460,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":103980,"LOWESTPRICE":103810},{"OPENINTEREST":28689,"HIGHESTPRICE":104800,"TURNOVER":195700.28,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103870,"VOLUME":3751,"OPENINTERESTCHG":634,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":460,"OPENPRICE":104600,"ZD1_CHG":-10,"SETTLEMENTPRICE":104340,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":103880,"LOWESTPRICE":103710},{"OPENINTEREST":48018,"HIGHESTPRICE":104700,"TURNOVER":324616.605,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103850,"VOLUME":6226,"OPENINTERESTCHG":423,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":420,"OPENPRICE":104270,"ZD1_CHG":0,"SETTLEMENTPRICE":104270,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":103850,"LOWESTPRICE":103660},{"OPENINTEREST":17959,"HIGHESTPRICE":104660,"TURNOVER":48429.33,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103810,"VOLUME":929,"OPENINTERESTCHG":-6,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":440,"OPENPRICE":104450,"ZD1_CHG":-10,"SETTLEMENTPRICE":104260,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":103820,"LOWESTPRICE":103650},{"OPENINTEREST":7824,"HIGHESTPRICE":104590,"TURNOVER":44737.15,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103810,"VOLUME":858,"OPENINTERESTCHG":-94,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":450,"OPENPRICE":104340,"ZD1_CHG":-20,"SETTLEMENTPRICE":104280,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":103830,"LOWESTPRICE":103650},{"OPENINTEREST":15153,"HIGHESTPRICE":104610,"TURNOVER":116694.815,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103800,"VOLUME":2239,"OPENINTERESTCHG":830,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":360,"OPENPRICE":104210,"ZD1_CHG":-70,"SETTLEMENTPRICE":104230,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":103870,"LOWESTPRICE":103640},{"OPENINTEREST":8347,"HIGHESTPRICE":104560,"TURNOVER":18566.86,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103820,"VOLUME":356,"OPENINTERESTCHG":-27,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":470,"OPENPRICE":104180,"ZD1_CHG":-10,"SETTLEMENTPRICE":104300,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":103830,"LOWESTPRICE":103710},{"OPENINTEREST":3146,"HIGHESTPRICE":104450,"TURNOVER":7031.34,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103780,"VOLUME":135,"OPENINTERESTCHG":-21,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":390,"OPENPRICE":104200,"ZD1_CHG":10,"SETTLEMENTPRICE":104160,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103770,"LOWESTPRICE":103600},{"OPENINTEREST":2995,"HIGHESTPRICE":104560,"TURNOVER":21685.4,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103760,"VOLUME":417,"OPENINTERESTCHG":113,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":260,"OPENPRICE":104220,"ZD1_CHG":20,"SETTLEMENTPRICE":104000,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103740,"LOWESTPRICE":103470},{"OPENINTEREST":523078,"HIGHESTPRICE":"","TURNOVER":9537690.38,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":182344,"OPENINTERESTCHG":5240,"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":10770,"HIGHESTPRICE":93320,"TURNOVER":308696.15,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92520,"VOLUME":6642,"OPENINTERESTCHG":215,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":630,"OPENPRICE":93050,"ZD1_CHG":200,"SETTLEMENTPRICE":92950,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":92320,"LOWESTPRICE":92370},{"OPENINTEREST":6907,"HIGHESTPRICE":93170,"TURNOVER":49185.93,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92370,"VOLUME":1060,"OPENINTERESTCHG":31,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":500,"OPENPRICE":92850,"ZD1_CHG":70,"SETTLEMENTPRICE":92800,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":92300,"LOWESTPRICE":92200},{"OPENINTEREST":409,"HIGHESTPRICE":92900,"TURNOVER":879.805,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92190,"VOLUME":19,"OPENINTERESTCHG":6,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":440,"OPENPRICE":92430,"ZD1_CHG":20,"SETTLEMENTPRICE":92610,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":92170,"LOWESTPRICE":92140},{"OPENINTEREST":87,"HIGHESTPRICE":92860,"TURNOVER":370.39,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92260,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":360,"OPENPRICE":92560,"ZD1_CHG":30,"SETTLEMENTPRICE":92590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":92230,"LOWESTPRICE":92140},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91940,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":91940,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":91940,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91370,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":430,"OPENPRICE":"","ZD1_CHG":430,"SETTLEMENTPRICE":91370,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":90940,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":93380,"TURNOVER":92.76,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93380,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1860,"OPENPRICE":92140,"ZD1_CHG":2480,"SETTLEMENTPRICE":92760,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":90900,"LOWESTPRICE":92140},{"OPENINTEREST":1,"HIGHESTPRICE":93570,"TURNOVER":324.22,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92300,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1750,"OPENPRICE":91960,"ZD1_CHG":1420,"SETTLEMENTPRICE":92630,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":90880,"LOWESTPRICE":91960},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92180,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":92180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":92180,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":93480,"TURNOVER":92.94,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93480,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":820,"OPENPRICE":92400,"ZD1_CHG":1360,"SETTLEMENTPRICE":92940,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":92120,"LOWESTPRICE":92400},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92260,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":92260,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":92260,"LOWESTPRICE":""},{"OPENINTEREST":19545,"HIGHESTPRICE":"","TURNOVER":359642.195,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7740,"OPENINTERESTCHG":253,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15685,"HIGHESTPRICE":23340,"TURNOVER":28600.1375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23140,"VOLUME":2470,"OPENINTERESTCHG":-570,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":23300,"ZD1_CHG":-25,"SETTLEMENTPRICE":23155,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":23165,"LOWESTPRICE":22765},{"OPENINTEREST":185951,"HIGHESTPRICE":23380,"TURNOVER":1378998.155,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23180,"VOLUME":118735,"OPENINTERESTCHG":-7249,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":23350,"ZD1_CHG":-30,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23210,"LOWESTPRICE":23140},{"OPENINTEREST":227734,"HIGHESTPRICE":23415,"TURNOVER":1018697.555,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":87626,"OPENINTERESTCHG":7228,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":23400,"ZD1_CHG":-35,"SETTLEMENTPRICE":23250,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23160},{"OPENINTEREST":77847,"HIGHESTPRICE":23425,"TURNOVER":315796.7025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":27158,"OPENINTERESTCHG":2170,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-15,"OPENPRICE":23380,"ZD1_CHG":-40,"SETTLEMENTPRICE":23255,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23270,"LOWESTPRICE":23185},{"OPENINTEREST":29515,"HIGHESTPRICE":23465,"TURNOVER":53361.59,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23240,"VOLUME":4587,"OPENINTERESTCHG":451,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":23465,"ZD1_CHG":-50,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23290,"LOWESTPRICE":23200},{"OPENINTEREST":31023,"HIGHESTPRICE":23455,"TURNOVER":47413.5925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":4078,"OPENINTERESTCHG":1385,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-50,"OPENPRICE":23425,"ZD1_CHG":-100,"SETTLEMENTPRICE":23250,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23300,"LOWESTPRICE":23180},{"OPENINTEREST":13785,"HIGHESTPRICE":23435,"TURNOVER":14979.0825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":1287,"OPENINTERESTCHG":224,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23415,"ZD1_CHG":-95,"SETTLEMENTPRICE":23275,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23295,"LOWESTPRICE":23175},{"OPENINTEREST":6133,"HIGHESTPRICE":23430,"TURNOVER":3933.6225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23215,"VOLUME":338,"OPENINTERESTCHG":-14,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":23410,"ZD1_CHG":-85,"SETTLEMENTPRICE":23275,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23300,"LOWESTPRICE":23170},{"OPENINTEREST":5108,"HIGHESTPRICE":23415,"TURNOVER":3873.86,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23210,"VOLUME":333,"OPENINTERESTCHG":110,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":23415,"ZD1_CHG":-125,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23335,"LOWESTPRICE":23195},{"OPENINTEREST":2540,"HIGHESTPRICE":23450,"TURNOVER":2341.655,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23255,"VOLUME":201,"OPENINTERESTCHG":91,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-55,"OPENPRICE":23450,"ZD1_CHG":-100,"SETTLEMENTPRICE":23300,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23355,"LOWESTPRICE":23205},{"OPENINTEREST":2045,"HIGHESTPRICE":23425,"TURNOVER":920.825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23250,"VOLUME":79,"OPENINTERESTCHG":7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":23400,"ZD1_CHG":-140,"SETTLEMENTPRICE":23310,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23390,"LOWESTPRICE":23210},{"OPENINTEREST":829,"HIGHESTPRICE":23445,"TURNOVER":839.8875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23280,"VOLUME":72,"OPENINTERESTCHG":-3,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":23435,"ZD1_CHG":-95,"SETTLEMENTPRICE":23330,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23375,"LOWESTPRICE":23255},{"OPENINTEREST":598195,"HIGHESTPRICE":"","TURNOVER":2869756.665,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":246964,"OPENINTERESTCHG":3830,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3440,"HIGHESTPRICE":24840,"TURNOVER":3223.6875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24695,"VOLUME":260,"OPENINTERESTCHG":-85,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":130,"OPENPRICE":24800,"ZD1_CHG":30,"SETTLEMENTPRICE":24795,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":24665,"LOWESTPRICE":24695},{"OPENINTEREST":71294,"HIGHESTPRICE":24895,"TURNOVER":762338.63,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24755,"VOLUME":61393,"OPENINTERESTCHG":-2150,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":125,"OPENPRICE":24880,"ZD1_CHG":50,"SETTLEMENTPRICE":24830,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24705,"LOWESTPRICE":24745},{"OPENINTEREST":91969,"HIGHESTPRICE":24950,"TURNOVER":642745.695,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24805,"VOLUME":51646,"OPENINTERESTCHG":5913,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":130,"OPENPRICE":24945,"ZD1_CHG":45,"SETTLEMENTPRICE":24890,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24760,"LOWESTPRICE":24795},{"OPENINTEREST":21600,"HIGHESTPRICE":24985,"TURNOVER":129821.515,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24840,"VOLUME":10419,"OPENINTERESTCHG":1784,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":125,"OPENPRICE":24960,"ZD1_CHG":45,"SETTLEMENTPRICE":24920,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24795,"LOWESTPRICE":24830},{"OPENINTEREST":5809,"HIGHESTPRICE":24990,"TURNOVER":9099.3425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24845,"VOLUME":730,"OPENINTERESTCHG":269,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":110,"OPENPRICE":24985,"ZD1_CHG":30,"SETTLEMENTPRICE":24925,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24815,"LOWESTPRICE":24835},{"OPENINTEREST":2428,"HIGHESTPRICE":24970,"TURNOVER":4884.0425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24860,"VOLUME":392,"OPENINTERESTCHG":-22,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":150,"OPENPRICE":24940,"ZD1_CHG":95,"SETTLEMENTPRICE":24915,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24765,"LOWESTPRICE":24835},{"OPENINTEREST":379,"HIGHESTPRICE":24965,"TURNOVER":610.4025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24870,"VOLUME":49,"OPENINTERESTCHG":7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":120,"OPENPRICE":24930,"ZD1_CHG":80,"SETTLEMENTPRICE":24910,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24790,"LOWESTPRICE":24840},{"OPENINTEREST":125,"HIGHESTPRICE":24955,"TURNOVER":62.3425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24955,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":110,"OPENPRICE":24910,"ZD1_CHG":130,"SETTLEMENTPRICE":24935,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24825,"LOWESTPRICE":24910},{"OPENINTEREST":106,"HIGHESTPRICE":24940,"TURNOVER":24.91,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24880,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":125,"OPENPRICE":24940,"ZD1_CHG":95,"SETTLEMENTPRICE":24910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24785,"LOWESTPRICE":24880},{"OPENINTEREST":95,"HIGHESTPRICE":24940,"TURNOVER":87.1575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24865,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":24940,"ZD1_CHG":65,"SETTLEMENTPRICE":24900,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24800,"LOWESTPRICE":24865},{"OPENINTEREST":139,"HIGHESTPRICE":24975,"TURNOVER":137.0625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24850,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":24975,"ZD1_CHG":35,"SETTLEMENTPRICE":24920,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24815,"LOWESTPRICE":24850},{"OPENINTEREST":66,"HIGHESTPRICE":25015,"TURNOVER":336.745,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24870,"VOLUME":27,"OPENINTERESTCHG":9,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":120,"OPENPRICE":24985,"ZD1_CHG":50,"SETTLEMENTPRICE":24940,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24820,"LOWESTPRICE":24870},{"OPENINTEREST":197450,"HIGHESTPRICE":"","TURNOVER":1553371.5325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":124941,"OPENINTERESTCHG":5731,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3060,"HIGHESTPRICE":16520,"TURNOVER":2926.2,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15590,"VOLUME":375,"OPENINTERESTCHG":-275,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-220,"OPENPRICE":15600,"ZD1_CHG":-235,"SETTLEMENTPRICE":15605,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":15550},{"OPENINTEREST":59064,"HIGHESTPRICE":15870,"TURNOVER":764106.815,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15575,"VOLUME":97634,"OPENINTERESTCHG":-5089,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-220,"OPENPRICE":15870,"ZD1_CHG":-295,"SETTLEMENTPRICE":15650,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15870,"LOWESTPRICE":15565},{"OPENINTEREST":106665,"HIGHESTPRICE":15865,"TURNOVER":617917.3875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15570,"VOLUME":78932,"OPENINTERESTCHG":26229,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-220,"OPENPRICE":15795,"ZD1_CHG":-305,"SETTLEMENTPRICE":15655,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15875,"LOWESTPRICE":15570},{"OPENINTEREST":11075,"HIGHESTPRICE":15900,"TURNOVER":63991.2875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15595,"VOLUME":8168,"OPENINTERESTCHG":2786,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-240,"OPENPRICE":15900,"ZD1_CHG":-310,"SETTLEMENTPRICE":15665,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15905,"LOWESTPRICE":15595},{"OPENINTEREST":424,"HIGHESTPRICE":15860,"TURNOVER":2110.27,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15645,"VOLUME":269,"OPENINTERESTCHG":142,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-220,"OPENPRICE":15850,"ZD1_CHG":-260,"SETTLEMENTPRICE":15685,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15905,"LOWESTPRICE":15640},{"OPENINTEREST":208,"HIGHESTPRICE":15910,"TURNOVER":920.1975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15710,"VOLUME":117,"OPENINTERESTCHG":58,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-250,"OPENPRICE":15900,"ZD1_CHG":-265,"SETTLEMENTPRICE":15725,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":15690},{"OPENINTEREST":300,"HIGHESTPRICE":15900,"TURNOVER":1112.1125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15715,"VOLUME":141,"OPENINTERESTCHG":97,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-240,"OPENPRICE":15900,"ZD1_CHG":-295,"SETTLEMENTPRICE":15770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15715},{"OPENINTEREST":33,"HIGHESTPRICE":15890,"TURNOVER":94.99,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15790,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-205,"OPENPRICE":15890,"ZD1_CHG":-245,"SETTLEMENTPRICE":15830,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16035,"LOWESTPRICE":15790},{"OPENINTEREST":31,"HIGHESTPRICE":15950,"TURNOVER":39.6675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15815,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-205,"OPENPRICE":15950,"ZD1_CHG":-255,"SETTLEMENTPRICE":15865,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16070,"LOWESTPRICE":15815},{"OPENINTEREST":36,"HIGHESTPRICE":16280,"TURNOVER":103.8925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15865,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":16280,"ZD1_CHG":-215,"SETTLEMENTPRICE":15980,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":15865},{"OPENINTEREST":76,"HIGHESTPRICE":16075,"TURNOVER":191.45,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":24,"OPENINTERESTCHG":21,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-180,"OPENPRICE":16075,"ZD1_CHG":-230,"SETTLEMENTPRICE":15950,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16130,"LOWESTPRICE":15890},{"OPENINTEREST":15,"HIGHESTPRICE":16060,"TURNOVER":39.95,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":5,"OPENINTERESTCHG":5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-175,"OPENPRICE":16060,"ZD1_CHG":-230,"SETTLEMENTPRICE":15980,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16155,"LOWESTPRICE":15920},{"OPENINTEREST":180987,"HIGHESTPRICE":"","TURNOVER":1453554.22,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":185695,"OPENINTERESTCHG":23983,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12300,"HIGHESTPRICE":128860,"TURNOVER":3071.244,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127600,"VOLUME":240,"OPENINTERESTCHG":18,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-700,"OPENPRICE":126000,"ZD1_CHG":-1060,"SETTLEMENTPRICE":127960,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":128660,"LOWESTPRICE":126000},{"OPENINTEREST":56734,"HIGHESTPRICE":130230,"TURNOVER":294763.309,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":127760,"VOLUME":22921,"OPENINTERESTCHG":58,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-490,"OPENPRICE":130230,"ZD1_CHG":-1320,"SETTLEMENTPRICE":128590,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":129080,"LOWESTPRICE":127330},{"OPENINTEREST":233437,"HIGHESTPRICE":130150,"TURNOVER":2651253.697,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128120,"VOLUME":205443,"OPENINTERESTCHG":6907,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-380,"OPENPRICE":129760,"ZD1_CHG":-1310,"SETTLEMENTPRICE":129050,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":129430,"LOWESTPRICE":127700},{"OPENINTEREST":40026,"HIGHESTPRICE":130470,"TURNOVER":172683.32,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128470,"VOLUME":13355,"OPENINTERESTCHG":1393,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-480,"OPENPRICE":130470,"ZD1_CHG":-1310,"SETTLEMENTPRICE":129300,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":129780,"LOWESTPRICE":128060},{"OPENINTEREST":12898,"HIGHESTPRICE":130680,"TURNOVER":49744.378,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128720,"VOLUME":3838,"OPENINTERESTCHG":674,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-400,"OPENPRICE":130450,"ZD1_CHG":-1290,"SETTLEMENTPRICE":129610,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":130010,"LOWESTPRICE":128390},{"OPENINTEREST":11170,"HIGHESTPRICE":131100,"TURNOVER":40771.405,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129100,"VOLUME":3139,"OPENINTERESTCHG":581,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-560,"OPENPRICE":130860,"ZD1_CHG":-1340,"SETTLEMENTPRICE":129880,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":130440,"LOWESTPRICE":128700},{"OPENINTEREST":4815,"HIGHESTPRICE":131450,"TURNOVER":10769.872,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129460,"VOLUME":827,"OPENINTERESTCHG":112,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-540,"OPENPRICE":131200,"ZD1_CHG":-1300,"SETTLEMENTPRICE":130220,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":130760,"LOWESTPRICE":129050},{"OPENINTEREST":1011,"HIGHESTPRICE":131390,"TURNOVER":548.933,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129790,"VOLUME":42,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-500,"OPENPRICE":131390,"ZD1_CHG":-1400,"SETTLEMENTPRICE":130690,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":131190,"LOWESTPRICE":129720},{"OPENINTEREST":821,"HIGHESTPRICE":131840,"TURNOVER":328.086,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130230,"VOLUME":25,"OPENINTERESTCHG":-10,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-320,"OPENPRICE":131840,"ZD1_CHG":-1320,"SETTLEMENTPRICE":131230,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":131550,"LOWESTPRICE":130230},{"OPENINTEREST":382,"HIGHESTPRICE":131660,"TURNOVER":183.193,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130820,"VOLUME":14,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-970,"OPENPRICE":131660,"ZD1_CHG":-1000,"SETTLEMENTPRICE":130850,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":131820,"LOWESTPRICE":130410},{"OPENINTEREST":1212,"HIGHESTPRICE":132470,"TURNOVER":1380.426,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130980,"VOLUME":105,"OPENINTERESTCHG":19,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-700,"OPENPRICE":132260,"ZD1_CHG":-1180,"SETTLEMENTPRICE":131460,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":132160,"LOWESTPRICE":130720},{"OPENINTEREST":137,"HIGHESTPRICE":132710,"TURNOVER":422.515,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131240,"VOLUME":32,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-110,"OPENPRICE":132710,"ZD1_CHG":-900,"SETTLEMENTPRICE":132030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":132140,"LOWESTPRICE":130800},{"OPENINTEREST":374943,"HIGHESTPRICE":"","TURNOVER":3225920.378,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":249981,"OPENINTERESTCHG":9749,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1332,"HIGHESTPRICE":420010,"TURNOVER":2247.14,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412000,"VOLUME":54,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5000,"OPENPRICE":417740,"ZD1_CHG":870,"SETTLEMENTPRICE":416130,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":411130,"LOWESTPRICE":410010},{"OPENINTEREST":35894,"HIGHESTPRICE":421800,"TURNOVER":8662365.759,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411620,"VOLUME":207827,"OPENINTERESTCHG":-3398,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5850,"OPENPRICE":421000,"ZD1_CHG":670,"SETTLEMENTPRICE":416800,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":410950,"LOWESTPRICE":409630},{"OPENINTEREST":30274,"HIGHESTPRICE":420900,"TURNOVER":2529853.049,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411210,"VOLUME":60812,"OPENINTERESTCHG":1025,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5410,"OPENPRICE":420500,"ZD1_CHG":610,"SETTLEMENTPRICE":416010,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":410600,"LOWESTPRICE":409240},{"OPENINTEREST":11033,"HIGHESTPRICE":420000,"TURNOVER":495654.621,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410680,"VOLUME":11948,"OPENINTERESTCHG":174,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4540,"OPENPRICE":420000,"ZD1_CHG":380,"SETTLEMENTPRICE":414840,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":410300,"LOWESTPRICE":408620},{"OPENINTEREST":2232,"HIGHESTPRICE":419210,"TURNOVER":49222.9,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409760,"VOLUME":1189,"OPENINTERESTCHG":112,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3530,"OPENPRICE":418970,"ZD1_CHG":-690,"SETTLEMENTPRICE":413980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":410450,"LOWESTPRICE":408000},{"OPENINTEREST":748,"HIGHESTPRICE":418910,"TURNOVER":18944.584,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410030,"VOLUME":458,"OPENINTERESTCHG":-33,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5000,"OPENPRICE":418890,"ZD1_CHG":1400,"SETTLEMENTPRICE":413630,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":408630,"LOWESTPRICE":408000},{"OPENINTEREST":345,"HIGHESTPRICE":419070,"TURNOVER":8506.633,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409510,"VOLUME":206,"OPENINTERESTCHG":64,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3490,"OPENPRICE":419070,"ZD1_CHG":60,"SETTLEMENTPRICE":412940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":409450,"LOWESTPRICE":408760},{"OPENINTEREST":206,"HIGHESTPRICE":418700,"TURNOVER":3350.101,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409730,"VOLUME":81,"OPENINTERESTCHG":-11,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2710,"OPENPRICE":418700,"ZD1_CHG":-1150,"SETTLEMENTPRICE":413590,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":410880,"LOWESTPRICE":408400},{"OPENINTEREST":77,"HIGHESTPRICE":419210,"TURNOVER":1032.185,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408740,"VOLUME":25,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2560,"OPENPRICE":419210,"ZD1_CHG":-1570,"SETTLEMENTPRICE":412870,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":410310,"LOWESTPRICE":408060},{"OPENINTEREST":49,"HIGHESTPRICE":418700,"TURNOVER":125.108,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416270,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7740,"OPENPRICE":418700,"ZD1_CHG":6990,"SETTLEMENTPRICE":417020,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":409280,"LOWESTPRICE":416110},{"OPENINTEREST":120,"HIGHESTPRICE":417630,"TURNOVER":1444.659,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407960,"VOLUME":35,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3680,"OPENPRICE":417630,"ZD1_CHG":-1110,"SETTLEMENTPRICE":412750,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":409070,"LOWESTPRICE":407870},{"OPENINTEREST":45,"HIGHESTPRICE":418100,"TURNOVER":206.872,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409210,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":8260,"OPENPRICE":416300,"ZD1_CHG":3730,"SETTLEMENTPRICE":413740,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":405480,"LOWESTPRICE":409210},{"OPENINTEREST":82355,"HIGHESTPRICE":"","TURNOVER":11772953.611,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":282643,"OPENINTERESTCHG":-2060,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3315,"HIGHESTPRICE":2666,"TURNOVER":79.98,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2666,"VOLUME":15,"OPENINTERESTCHG":-15,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2666,"ZD1_CHG":3,"SETTLEMENTPRICE":2666,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":2663,"LOWESTPRICE":2666},{"OPENINTEREST":11330,"HIGHESTPRICE":2711,"TURNOVER":13165.718,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2705,"VOLUME":2438,"OPENINTERESTCHG":-157,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":21,"OPENPRICE":2693,"ZD1_CHG":26,"SETTLEMENTPRICE":2700,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2679,"LOWESTPRICE":2682},{"OPENINTEREST":369614,"HIGHESTPRICE":2718,"TURNOVER":1119916.1,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2706,"VOLUME":206853,"OPENINTERESTCHG":-19958,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":23,"OPENPRICE":2698,"ZD1_CHG":22,"SETTLEMENTPRICE":2707,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2684,"LOWESTPRICE":2690},{"OPENINTEREST":75957,"HIGHESTPRICE":2744,"TURNOVER":105285.148,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2726,"VOLUME":19276,"OPENINTERESTCHG":-3111,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":23,"OPENPRICE":2711,"ZD1_CHG":19,"SETTLEMENTPRICE":2730,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2707,"LOWESTPRICE":2711},{"OPENINTEREST":35128,"HIGHESTPRICE":2768,"TURNOVER":24735.922,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2751,"VOLUME":4488,"OPENINTERESTCHG":939,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":20,"OPENPRICE":2746,"ZD1_CHG":16,"SETTLEMENTPRICE":2755,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2735,"LOWESTPRICE":2739},{"OPENINTEREST":2224,"HIGHESTPRICE":2791,"TURNOVER":2222.966,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2780,"VOLUME":400,"OPENINTERESTCHG":-7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2779,"ZD1_CHG":20,"SETTLEMENTPRICE":2778,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2760,"LOWESTPRICE":2768},{"OPENINTEREST":32305,"HIGHESTPRICE":2821,"TURNOVER":31401.982,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2806,"VOLUME":5591,"OPENINTERESTCHG":-718,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":21,"OPENPRICE":2793,"ZD1_CHG":19,"SETTLEMENTPRICE":2808,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2787,"LOWESTPRICE":2791},{"OPENINTEREST":357,"HIGHESTPRICE":2830,"TURNOVER":73.394,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2822,"VOLUME":13,"OPENINTERESTCHG":4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2811,"ZD1_CHG":17,"SETTLEMENTPRICE":2822,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2805,"LOWESTPRICE":2811},{"OPENINTEREST":492,"HIGHESTPRICE":2858,"TURNOVER":522.874,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2844,"VOLUME":92,"OPENINTERESTCHG":-28,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":19,"OPENPRICE":2826,"ZD1_CHG":22,"SETTLEMENTPRICE":2841,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2822,"LOWESTPRICE":2826},{"OPENINTEREST":122,"HIGHESTPRICE":2890,"TURNOVER":869.82,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2858,"VOLUME":151,"OPENINTERESTCHG":17,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":35,"OPENPRICE":2862,"ZD1_CHG":13,"SETTLEMENTPRICE":2880,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2845,"LOWESTPRICE":2858},{"OPENINTEREST":853,"HIGHESTPRICE":2900,"TURNOVER":617.864,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2879,"VOLUME":107,"OPENINTERESTCHG":13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":19,"OPENPRICE":2875,"ZD1_CHG":11,"SETTLEMENTPRICE":2887,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2868,"LOWESTPRICE":2873},{"OPENINTEREST":87,"HIGHESTPRICE":2911,"TURNOVER":214.204,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2896,"VOLUME":37,"OPENINTERESTCHG":21,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":16,"OPENPRICE":2885,"ZD1_CHG":18,"SETTLEMENTPRICE":2894,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2878,"LOWESTPRICE":2884},{"OPENINTEREST":531784,"HIGHESTPRICE":"","TURNOVER":1299105.972,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":239461,"OPENINTERESTCHG":-23000,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23030,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":23030,"LOWESTPRICE":""},{"OPENINTEREST":4940,"HIGHESTPRICE":23075,"TURNOVER":15041.655,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22955,"VOLUME":655,"OPENINTERESTCHG":-117,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-45,"OPENPRICE":23070,"ZD1_CHG":-50,"SETTLEMENTPRICE":22960,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23005,"LOWESTPRICE":22920},{"OPENINTEREST":19385,"HIGHESTPRICE":23100,"TURNOVER":110068.425,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22970,"VOLUME":4791,"OPENINTERESTCHG":16,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":23100,"ZD1_CHG":0,"SETTLEMENTPRICE":22970,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22970,"LOWESTPRICE":22915},{"OPENINTEREST":1246,"HIGHESTPRICE":23005,"TURNOVER":3325.58,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22955,"VOLUME":145,"OPENINTERESTCHG":56,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-75,"OPENPRICE":23005,"ZD1_CHG":-55,"SETTLEMENTPRICE":22935,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23010,"LOWESTPRICE":22900},{"OPENINTEREST":250,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22935,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-85,"OPENPRICE":"","ZD1_CHG":-85,"SETTLEMENTPRICE":22935,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23020,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":22950,"TURNOVER":22.95,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22950,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":22950,"ZD1_CHG":-25,"SETTLEMENTPRICE":22950,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22975,"LOWESTPRICE":22950},{"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":26407,"HIGHESTPRICE":"","TURNOVER":128458.61,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":5592,"OPENINTERESTCHG":-44,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":42,"HIGHESTPRICE":886.5,"TURNOVER":1057.35,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":877,"VOLUME":12,"OPENINTERESTCHG":-3,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.56,"OPENPRICE":886,"ZD1_CHG":-13.68,"SETTLEMENTPRICE":881.12,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":890.68,"LOWESTPRICE":875},{"OPENINTEREST":112745,"HIGHESTPRICE":894.9,"TURNOVER":17336133.208,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":880.1,"VOLUME":195411,"OPENINTERESTCHG":-2986,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":9.1,"OPENPRICE":890,"ZD1_CHG":2.04,"SETTLEMENTPRICE":887.16,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":878.06,"LOWESTPRICE":877.14},{"OPENINTEREST":776,"HIGHESTPRICE":896.12,"TURNOVER":110693.286,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":880.84,"VOLUME":1247,"OPENINTERESTCHG":-48,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.12,"OPENPRICE":891.1,"ZD1_CHG":1.3,"SETTLEMENTPRICE":887.66,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":879.54,"LOWESTPRICE":878.6},{"OPENINTEREST":104638,"HIGHESTPRICE":897.16,"TURNOVER":5296008.602,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":882.2,"VOLUME":59628,"OPENINTERESTCHG":3814,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8,"OPENPRICE":891.12,"ZD1_CHG":2.04,"SETTLEMENTPRICE":888.16,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":880.16,"LOWESTPRICE":879.38},{"OPENINTEREST":48512,"HIGHESTPRICE":899.3,"TURNOVER":1180653.264,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":884.68,"VOLUME":13259,"OPENINTERESTCHG":866,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.02,"OPENPRICE":895.16,"ZD1_CHG":2.26,"SETTLEMENTPRICE":890.44,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":882.42,"LOWESTPRICE":881.7},{"OPENINTEREST":7255,"HIGHESTPRICE":901.32,"TURNOVER":106776.994,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":886.72,"VOLUME":1196,"OPENINTERESTCHG":-17,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.44,"OPENPRICE":897,"ZD1_CHG":2.38,"SETTLEMENTPRICE":892.78,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":884.34,"LOWESTPRICE":883.9},{"OPENINTEREST":3777,"HIGHESTPRICE":903.34,"TURNOVER":37619.088,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":888.72,"VOLUME":421,"OPENINTERESTCHG":27,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.86,"OPENPRICE":899.08,"ZD1_CHG":2.02,"SETTLEMENTPRICE":893.56,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":886.7,"LOWESTPRICE":886.08},{"OPENINTEREST":1935,"HIGHESTPRICE":904.2,"TURNOVER":47833.354,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":890.66,"VOLUME":534,"OPENINTERESTCHG":4,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.28,"OPENPRICE":900.5,"ZD1_CHG":3.2,"SETTLEMENTPRICE":895.74,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":887.46,"LOWESTPRICE":887.94},{"OPENINTEREST":279680,"HIGHESTPRICE":"","TURNOVER":24116775.146,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":271708,"OPENINTERESTCHG":1657,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2938,"HIGHESTPRICE":14514,"TURNOVER":2095.827,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14017,"VOLUME":98,"OPENINTERESTCHG":-2,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":122,"OPENPRICE":14402,"ZD1_CHG":-118,"SETTLEMENTPRICE":14257,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14135,"LOWESTPRICE":14017},{"OPENINTEREST":185018,"HIGHESTPRICE":14566,"TURNOVER":9819963.375,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14241,"VOLUME":454923,"OPENINTERESTCHG":-4886,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":288,"OPENPRICE":14430,"ZD1_CHG":139,"SETTLEMENTPRICE":14390,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14102,"LOWESTPRICE":14172},{"OPENINTEREST":20941,"HIGHESTPRICE":14576,"TURNOVER":720580.9035,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14245,"VOLUME":33361,"OPENINTERESTCHG":957,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":288,"OPENPRICE":14399,"ZD1_CHG":134,"SETTLEMENTPRICE":14399,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14111,"LOWESTPRICE":14183},{"OPENINTEREST":186064,"HIGHESTPRICE":14585,"TURNOVER":8847263.787,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14253,"VOLUME":409478,"OPENINTERESTCHG":8190,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":275,"OPENPRICE":14410,"ZD1_CHG":124,"SETTLEMENTPRICE":14404,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14129,"LOWESTPRICE":14190},{"OPENINTEREST":8936,"HIGHESTPRICE":14596,"TURNOVER":142187.157,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14275,"VOLUME":6572,"OPENINTERESTCHG":-33,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":289,"OPENPRICE":14411,"ZD1_CHG":141,"SETTLEMENTPRICE":14423,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14134,"LOWESTPRICE":14210},{"OPENINTEREST":80645,"HIGHESTPRICE":14618,"TURNOVER":1054716.045,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14284,"VOLUME":48706,"OPENINTERESTCHG":3149,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":285,"OPENPRICE":14466,"ZD1_CHG":133,"SETTLEMENTPRICE":14436,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14151,"LOWESTPRICE":14223},{"OPENINTEREST":6098,"HIGHESTPRICE":14630,"TURNOVER":111070.599,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14303,"VOLUME":5123,"OPENINTERESTCHG":126,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":288,"OPENPRICE":14495,"ZD1_CHG":138,"SETTLEMENTPRICE":14453,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14165,"LOWESTPRICE":14247},{"OPENINTEREST":8181,"HIGHESTPRICE":14647,"TURNOVER":184371.3015,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14306,"VOLUME":8496,"OPENINTERESTCHG":137,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":293,"OPENPRICE":14500,"ZD1_CHG":132,"SETTLEMENTPRICE":14467,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14174,"LOWESTPRICE":14253},{"OPENINTEREST":1921,"HIGHESTPRICE":14653,"TURNOVER":28494.3885,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14353,"VOLUME":1311,"OPENINTERESTCHG":100,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":290,"OPENPRICE":14499,"ZD1_CHG":154,"SETTLEMENTPRICE":14489,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14199,"LOWESTPRICE":14275},{"OPENINTEREST":3303,"HIGHESTPRICE":14668,"TURNOVER":14152.3935,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14349,"VOLUME":651,"OPENINTERESTCHG":-8,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":305,"OPENPRICE":14419,"ZD1_CHG":162,"SETTLEMENTPRICE":14492,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14187,"LOWESTPRICE":14295},{"OPENINTEREST":1876,"HIGHESTPRICE":14700,"TURNOVER":25415.1,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14384,"VOLUME":1167,"OPENINTERESTCHG":19,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":253,"OPENPRICE":14460,"ZD1_CHG":119,"SETTLEMENTPRICE":14518,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14265,"LOWESTPRICE":14308},{"OPENINTEREST":2117,"HIGHESTPRICE":14700,"TURNOVER":18855.1635,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14389,"VOLUME":865,"OPENINTERESTCHG":35,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":288,"OPENPRICE":14499,"ZD1_CHG":146,"SETTLEMENTPRICE":14531,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14243,"LOWESTPRICE":14324},{"OPENINTEREST":508038,"HIGHESTPRICE":"","TURNOVER":20969166.0405,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":970751,"OPENINTERESTCHG":7784,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9450,"HIGHESTPRICE":3134,"TURNOVER":1590.48,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3134,"VOLUME":510,"OPENINTERESTCHG":300,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-19,"OPENPRICE":3131,"ZD1_CHG":-3,"SETTLEMENTPRICE":3118,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3090},{"OPENINTEREST":1128,"HIGHESTPRICE":3081,"TURNOVER":802.443,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":261,"OPENINTERESTCHG":-118,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":18,"OPENPRICE":3059,"ZD1_CHG":22,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3056,"LOWESTPRICE":3059},{"OPENINTEREST":218179,"HIGHESTPRICE":3122,"TURNOVER":113350.52,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3114,"VOLUME":36503,"OPENINTERESTCHG":-11616,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":44,"OPENPRICE":3087,"ZD1_CHG":53,"SETTLEMENTPRICE":3105,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3061,"LOWESTPRICE":3079},{"OPENINTEREST":1932171,"HIGHESTPRICE":3120,"TURNOVER":3089816.387,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":994411,"OPENINTERESTCHG":-109038,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":33,"OPENPRICE":3095,"ZD1_CHG":41,"SETTLEMENTPRICE":3107,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3090},{"OPENINTEREST":252286,"HIGHESTPRICE":3116,"TURNOVER":127291.144,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3110,"VOLUME":41020,"OPENINTERESTCHG":8039,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":35,"OPENPRICE":3084,"ZD1_CHG":42,"SETTLEMENTPRICE":3103,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3068,"LOWESTPRICE":3084},{"OPENINTEREST":3187,"HIGHESTPRICE":3131,"TURNOVER":1982.849,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3128,"VOLUME":636,"OPENINTERESTCHG":86,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":29,"OPENPRICE":3111,"ZD1_CHG":40,"SETTLEMENTPRICE":3117,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3088,"LOWESTPRICE":3106},{"OPENINTEREST":224104,"HIGHESTPRICE":3151,"TURNOVER":165799.135,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":52822,"OPENINTERESTCHG":5140,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":31,"OPENPRICE":3127,"ZD1_CHG":40,"SETTLEMENTPRICE":3138,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3107,"LOWESTPRICE":3122},{"OPENINTEREST":412,"HIGHESTPRICE":3157,"TURNOVER":157.343,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3157,"VOLUME":50,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":22,"OPENPRICE":3138,"ZD1_CHG":33,"SETTLEMENTPRICE":3146,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3124,"LOWESTPRICE":3131},{"OPENINTEREST":3619,"HIGHESTPRICE":3166,"TURNOVER":1819.724,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3163,"VOLUME":578,"OPENINTERESTCHG":193,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":21,"OPENPRICE":3141,"ZD1_CHG":36,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3127,"LOWESTPRICE":3141},{"OPENINTEREST":2886,"HIGHESTPRICE":3170,"TURNOVER":1003.244,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3170,"VOLUME":319,"OPENINTERESTCHG":238,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3141,"ZD1_CHG":38,"SETTLEMENTPRICE":3144,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3132,"LOWESTPRICE":3141},{"OPENINTEREST":30579,"HIGHESTPRICE":3164,"TURNOVER":25200.382,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3159,"VOLUME":7995,"OPENINTERESTCHG":340,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":28,"OPENPRICE":3132,"ZD1_CHG":35,"SETTLEMENTPRICE":3152,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3124,"LOWESTPRICE":3132},{"OPENINTEREST":112,"HIGHESTPRICE":3162,"TURNOVER":167.099,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3157,"VOLUME":53,"OPENINTERESTCHG":13,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":25,"OPENPRICE":3143,"ZD1_CHG":30,"SETTLEMENTPRICE":3152,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3127,"LOWESTPRICE":3143},{"OPENINTEREST":2678113,"HIGHESTPRICE":"","TURNOVER":3528980.75,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1135158,"OPENINTERESTCHG":-106426,"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":1,"HIGHESTPRICE":3439,"TURNOVER":10.112,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3373,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-47,"OPENPRICE":3300,"ZD1_CHG":-44,"SETTLEMENTPRICE":3370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3417,"LOWESTPRICE":3300},{"OPENINTEREST":45,"HIGHESTPRICE":3336,"TURNOVER":30.012,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3335,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":43,"OPENPRICE":3336,"ZD1_CHG":44,"SETTLEMENTPRICE":3334,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3291,"LOWESTPRICE":3328},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3340,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3340,"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":"","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":"2705","PRESETTLEMENTPRICE":3381,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3426,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":44,"OPENPRICE":"","ZD1_CHG":44,"SETTLEMENTPRICE":3426,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3382,"LOWESTPRICE":""},{"OPENINTEREST":70,"HIGHESTPRICE":"","TURNOVER":40.124,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12,"OPENINTERESTCHG":-4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6030,"HIGHESTPRICE":3397,"TURNOVER":2083.29,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3304,"VOLUME":630,"OPENINTERESTCHG":60,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":56,"OPENPRICE":3286,"ZD1_CHG":54,"SETTLEMENTPRICE":3306,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3250,"LOWESTPRICE":3286},{"OPENINTEREST":761,"HIGHESTPRICE":3302,"TURNOVER":1061.305,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3302,"VOLUME":322,"OPENINTERESTCHG":-230,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":22,"OPENPRICE":3279,"ZD1_CHG":29,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3273,"LOWESTPRICE":3277},{"OPENINTEREST":188669,"HIGHESTPRICE":3315,"TURNOVER":58364.301,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3309,"VOLUME":17667,"OPENINTERESTCHG":-3559,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":38,"OPENPRICE":3285,"ZD1_CHG":44,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3265,"LOWESTPRICE":3282},{"OPENINTEREST":1511328,"HIGHESTPRICE":3332,"TURNOVER":1846128.712,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":556221,"OPENINTERESTCHG":-97177,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":29,"OPENPRICE":3295,"ZD1_CHG":37,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3290,"LOWESTPRICE":3295},{"OPENINTEREST":308257,"HIGHESTPRICE":3335,"TURNOVER":191438.259,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3326,"VOLUME":57658,"OPENINTERESTCHG":-7413,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":38,"OPENPRICE":3302,"ZD1_CHG":44,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3282,"LOWESTPRICE":3296},{"OPENINTEREST":786,"HIGHESTPRICE":3350,"TURNOVER":380.932,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3348,"VOLUME":114,"OPENINTERESTCHG":15,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3315,"ZD1_CHG":21,"SETTLEMENTPRICE":3341,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3315},{"OPENINTEREST":115942,"HIGHESTPRICE":3352,"TURNOVER":135007.35,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3341,"VOLUME":40410,"OPENINTERESTCHG":2420,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":30,"OPENPRICE":3322,"ZD1_CHG":31,"SETTLEMENTPRICE":3340,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":3318},{"OPENINTEREST":74,"HIGHESTPRICE":3359,"TURNOVER":100.569,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3351,"VOLUME":30,"OPENINTERESTCHG":-4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":39,"OPENPRICE":3352,"ZD1_CHG":38,"SETTLEMENTPRICE":3352,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3313,"LOWESTPRICE":3345},{"OPENINTEREST":75,"HIGHESTPRICE":3366,"TURNOVER":30.122,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3366,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":25,"OPENPRICE":3338,"ZD1_CHG":45,"SETTLEMENTPRICE":3346,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3321,"LOWESTPRICE":3334},{"OPENINTEREST":68,"HIGHESTPRICE":3366,"TURNOVER":33.617,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3363,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":32,"OPENPRICE":3357,"ZD1_CHG":34,"SETTLEMENTPRICE":3361,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3329,"LOWESTPRICE":3357},{"OPENINTEREST":2232,"HIGHESTPRICE":3370,"TURNOVER":1982.164,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3359,"VOLUME":590,"OPENINTERESTCHG":220,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":27,"OPENPRICE":3340,"ZD1_CHG":27,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3338},{"OPENINTEREST":6,"HIGHESTPRICE":3363,"TURNOVER":10.073,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3363,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":21,"OPENPRICE":3355,"ZD1_CHG":27,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3336,"LOWESTPRICE":3355},{"OPENINTEREST":2134228,"HIGHESTPRICE":"","TURNOVER":2236620.694,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":673664,"OPENINTERESTCHG":-105667,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14355,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":14355,"LOWESTPRICE":""},{"OPENINTEREST":65543,"HIGHESTPRICE":14705,"TURNOVER":776888.9125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14595,"VOLUME":106161,"OPENINTERESTCHG":-10600,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":14615,"ZD1_CHG":55,"SETTLEMENTPRICE":14635,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14540,"LOWESTPRICE":14550},{"OPENINTEREST":80307,"HIGHESTPRICE":14625,"TURNOVER":602890.965,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14510,"VOLUME":82818,"OPENINTERESTCHG":989,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":90,"OPENPRICE":14550,"ZD1_CHG":45,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14465,"LOWESTPRICE":14480},{"OPENINTEREST":18532,"HIGHESTPRICE":14565,"TURNOVER":104111.6725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14435,"VOLUME":14362,"OPENINTERESTCHG":663,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14460,"ZD1_CHG":20,"SETTLEMENTPRICE":14495,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14415,"LOWESTPRICE":14425},{"OPENINTEREST":2623,"HIGHESTPRICE":14485,"TURNOVER":17464.9475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":2418,"OPENINTERESTCHG":241,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":14410,"ZD1_CHG":-15,"SETTLEMENTPRICE":14445,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14395,"LOWESTPRICE":14375},{"OPENINTEREST":407,"HIGHESTPRICE":14500,"TURNOVER":1364.2875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14385,"VOLUME":189,"OPENINTERESTCHG":-21,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":14400,"ZD1_CHG":-10,"SETTLEMENTPRICE":14435,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14395,"LOWESTPRICE":14370},{"OPENINTEREST":1185,"HIGHESTPRICE":14500,"TURNOVER":917.5275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14370,"VOLUME":127,"OPENINTERESTCHG":-57,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":14460,"ZD1_CHG":-35,"SETTLEMENTPRICE":14445,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14405,"LOWESTPRICE":14370},{"OPENINTEREST":104,"HIGHESTPRICE":14505,"TURNOVER":86.67,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14400,"VOLUME":12,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":14440,"ZD1_CHG":0,"SETTLEMENTPRICE":14445,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14400,"LOWESTPRICE":14400},{"OPENINTEREST":123,"HIGHESTPRICE":14465,"TURNOVER":14.4575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14465,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":14450,"ZD1_CHG":40,"SETTLEMENTPRICE":14455,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":14450},{"OPENINTEREST":53,"HIGHESTPRICE":14640,"TURNOVER":65.205,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14450,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14640,"ZD1_CHG":15,"SETTLEMENTPRICE":14490,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14435,"LOWESTPRICE":14450},{"OPENINTEREST":214,"HIGHESTPRICE":14925,"TURNOVER":86.975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":14925,"ZD1_CHG":35,"SETTLEMENTPRICE":14495,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14445,"LOWESTPRICE":14340},{"OPENINTEREST":20,"HIGHESTPRICE":14635,"TURNOVER":50.81,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14465,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14635,"ZD1_CHG":15,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14450,"LOWESTPRICE":14465},{"OPENINTEREST":176911,"HIGHESTPRICE":"","TURNOVER":1503942.43,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":206117,"OPENINTERESTCHG":-8784,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":23172,"HIGHESTPRICE":521.4,"TURNOVER":5169251.92,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.7,"VOLUME":100689,"OPENINTERESTCHG":-1310,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16,"OPENPRICE":519.6,"ZD1_CHG":18.4,"SETTLEMENTPRICE":513.3,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":497.3,"LOWESTPRICE":504.3},{"OPENINTEREST":42957,"HIGHESTPRICE":524.6,"TURNOVER":4728171.83,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":521.1,"VOLUME":91301,"OPENINTERESTCHG":-379,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.8,"OPENPRICE":522,"ZD1_CHG":19.1,"SETTLEMENTPRICE":517.8,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":502,"LOWESTPRICE":508.7},{"OPENINTEREST":16909,"HIGHESTPRICE":527.1,"TURNOVER":872346.87,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":524.3,"VOLUME":16737,"OPENINTERESTCHG":-958,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.2,"OPENPRICE":525,"ZD1_CHG":17.3,"SETTLEMENTPRICE":521.2,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":507,"LOWESTPRICE":511.6},{"OPENINTEREST":4741,"HIGHESTPRICE":530,"TURNOVER":97860.25,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526.5,"VOLUME":1870,"OPENINTERESTCHG":-76,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.9,"OPENPRICE":530,"ZD1_CHG":13.1,"SETTLEMENTPRICE":523.3,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":513.4,"LOWESTPRICE":513.7},{"OPENINTEREST":7634,"HIGHESTPRICE":530.8,"TURNOVER":172915.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.6,"VOLUME":3292,"OPENINTERESTCHG":-44,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.7,"OPENPRICE":526.6,"ZD1_CHG":14.1,"SETTLEMENTPRICE":525.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":514.5,"LOWESTPRICE":516},{"OPENINTEREST":734,"HIGHESTPRICE":530.9,"TURNOVER":20586.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.4,"VOLUME":391,"OPENINTERESTCHG":42,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.6,"OPENPRICE":529.9,"ZD1_CHG":10.5,"SETTLEMENTPRICE":526.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":517.9,"LOWESTPRICE":518.5},{"OPENINTEREST":350,"HIGHESTPRICE":530.4,"TURNOVER":3062.51,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528,"VOLUME":58,"OPENINTERESTCHG":-6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.9,"OPENPRICE":529.7,"ZD1_CHG":4.9,"SETTLEMENTPRICE":528,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":523.1,"LOWESTPRICE":519.3},{"OPENINTEREST":325,"HIGHESTPRICE":530.7,"TURNOVER":9982.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.3,"VOLUME":190,"OPENINTERESTCHG":37,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.2,"OPENPRICE":527.6,"ZD1_CHG":5.1,"SETTLEMENTPRICE":525.4,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":523.2,"LOWESTPRICE":516.6},{"OPENINTEREST":35,"HIGHESTPRICE":527.2,"TURNOVER":1311.63,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527,"VOLUME":25,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.5,"OPENPRICE":526.7,"ZD1_CHG":10.9,"SETTLEMENTPRICE":524.6,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":516.1,"LOWESTPRICE":521.2},{"OPENINTEREST":66,"HIGHESTPRICE":525.7,"TURNOVER":52.57,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.7,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.2,"OPENPRICE":525.7,"ZD1_CHG":3.2,"SETTLEMENTPRICE":525.7,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":522.5,"LOWESTPRICE":525.7},{"OPENINTEREST":150,"HIGHESTPRICE":527.8,"TURNOVER":837.36,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.8,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.6,"OPENPRICE":524.3,"ZD1_CHG":9.1,"SETTLEMENTPRICE":523.3,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":518.7,"LOWESTPRICE":515},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.4,"OPENPRICE":"","ZD1_CHG":0.4,"SETTLEMENTPRICE":516.2,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":515.8,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":520.9,"TURNOVER":154.98,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.9,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.5,"OPENPRICE":513.4,"ZD1_CHG":6.8,"SETTLEMENTPRICE":516.6,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":514.1,"LOWESTPRICE":513.4},{"OPENINTEREST":148,"HIGHESTPRICE":517,"TURNOVER":771.52,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.5,"VOLUME":15,"OPENINTERESTCHG":10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.9,"OPENPRICE":515.4,"ZD1_CHG":6.1,"SETTLEMENTPRICE":514.3,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":508.4,"LOWESTPRICE":511.6},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":509.2,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":509.2,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":509.6,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":509.6,"LOWESTPRICE":""},{"OPENINTEREST":61,"HIGHESTPRICE":513,"TURNOVER":203.8,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503,"VOLUME":4,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6,"OPENPRICE":513,"ZD1_CHG":-12.5,"SETTLEMENTPRICE":509.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":515.5,"LOWESTPRICE":503},{"OPENINTEREST":45,"HIGHESTPRICE":513,"TURNOVER":558.35,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.1,"VOLUME":11,"OPENINTERESTCHG":-6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.5,"OPENPRICE":513,"ZD1_CHG":-0.9,"SETTLEMENTPRICE":507.5,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":510,"LOWESTPRICE":503},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":506.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":506.1,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":503.6,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":503.6,"LOWESTPRICE":""},{"OPENINTEREST":97599,"HIGHESTPRICE":"","TURNOVER":11078069.16,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":214603,"OPENINTERESTCHG":-2686,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4307,"HIGHESTPRICE":4835,"TURNOVER":27773.349,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4828,"VOLUME":5852,"OPENINTERESTCHG":-708,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":241,"OPENPRICE":4685,"ZD1_CHG":324,"SETTLEMENTPRICE":4745,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4504,"LOWESTPRICE":4676},{"OPENINTEREST":66320,"HIGHESTPRICE":4609,"TURNOVER":548964.558,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4577,"VOLUME":121104,"OPENINTERESTCHG":4727,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":218,"OPENPRICE":4509,"ZD1_CHG":262,"SETTLEMENTPRICE":4533,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4315,"LOWESTPRICE":4450},{"OPENINTEREST":27279,"HIGHESTPRICE":4430,"TURNOVER":154077.467,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4394,"VOLUME":35267,"OPENINTERESTCHG":2642,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":175,"OPENPRICE":4375,"ZD1_CHG":201,"SETTLEMENTPRICE":4368,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4193,"LOWESTPRICE":4280},{"OPENINTEREST":3401,"HIGHESTPRICE":4276,"TURNOVER":18859.236,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4230,"VOLUME":4477,"OPENINTERESTCHG":1139,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":116,"OPENPRICE":4223,"ZD1_CHG":134,"SETTLEMENTPRICE":4212,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4096,"LOWESTPRICE":4118},{"OPENINTEREST":609,"HIGHESTPRICE":4156,"TURNOVER":2071.479,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4101,"VOLUME":507,"OPENINTERESTCHG":66,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":58,"OPENPRICE":4150,"ZD1_CHG":74,"SETTLEMENTPRICE":4085,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4027,"LOWESTPRICE":4020},{"OPENINTEREST":336,"HIGHESTPRICE":4071,"TURNOVER":752.525,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3997,"VOLUME":188,"OPENINTERESTCHG":46,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":39,"OPENPRICE":4061,"ZD1_CHG":34,"SETTLEMENTPRICE":4002,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3963,"LOWESTPRICE":3926},{"OPENINTEREST":119,"HIGHESTPRICE":3956,"TURNOVER":129.013,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3939,"VOLUME":33,"OPENINTERESTCHG":23,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-23,"OPENPRICE":3956,"ZD1_CHG":7,"SETTLEMENTPRICE":3909,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":3868},{"OPENINTEREST":73,"HIGHESTPRICE":4053,"TURNOVER":74.636,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3913,"VOLUME":19,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":50,"OPENPRICE":3962,"ZD1_CHG":35,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3878,"LOWESTPRICE":3872},{"OPENINTEREST":26,"HIGHESTPRICE":3973,"TURNOVER":35.277,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3926,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":44,"OPENPRICE":3955,"ZD1_CHG":51,"SETTLEMENTPRICE":3919,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3875,"LOWESTPRICE":3853},{"OPENINTEREST":68,"HIGHESTPRICE":3966,"TURNOVER":58.681,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3880,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":39,"OPENPRICE":3920,"ZD1_CHG":7,"SETTLEMENTPRICE":3912,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3873,"LOWESTPRICE":3826},{"OPENINTEREST":19,"HIGHESTPRICE":3914,"TURNOVER":46.721,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3878,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":68,"OPENPRICE":3900,"ZD1_CHG":53,"SETTLEMENTPRICE":3893,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3825,"LOWESTPRICE":3843},{"OPENINTEREST":18,"HIGHESTPRICE":3902,"TURNOVER":27.215,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3878,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":31,"OPENPRICE":3901,"ZD1_CHG":22,"SETTLEMENTPRICE":3887,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3856,"LOWESTPRICE":3853},{"OPENINTEREST":102575,"HIGHESTPRICE":"","TURNOVER":752870.157,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":167490,"OPENINTERESTCHG":7945,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8393,"HIGHESTPRICE":3712,"TURNOVER":72834.96,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3708,"VOLUME":19985,"OPENINTERESTCHG":2152,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":202,"OPENPRICE":3563,"ZD1_CHG":266,"SETTLEMENTPRICE":3644,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3442,"LOWESTPRICE":3561},{"OPENINTEREST":233516,"HIGHESTPRICE":3616,"TURNOVER":2919961.647,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3605,"VOLUME":816205,"OPENINTERESTCHG":16630,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":168,"OPENPRICE":3598,"ZD1_CHG":196,"SETTLEMENTPRICE":3577,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3409,"LOWESTPRICE":3533},{"OPENINTEREST":74774,"HIGHESTPRICE":3528,"TURNOVER":201476.293,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3515,"VOLUME":57627,"OPENINTERESTCHG":3672,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":139,"OPENPRICE":3500,"ZD1_CHG":158,"SETTLEMENTPRICE":3496,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3451},{"OPENINTEREST":72385,"HIGHESTPRICE":3457,"TURNOVER":328928.675,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3422,"VOLUME":96436,"OPENINTERESTCHG":-685,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":106,"OPENPRICE":3406,"ZD1_CHG":118,"SETTLEMENTPRICE":3410,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3304,"LOWESTPRICE":3365},{"OPENINTEREST":5263,"HIGHESTPRICE":3394,"TURNOVER":30807.637,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":9214,"OPENINTERESTCHG":878,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":76,"OPENPRICE":3359,"ZD1_CHG":75,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3267,"LOWESTPRICE":3305},{"OPENINTEREST":37565,"HIGHESTPRICE":3344,"TURNOVER":125568.851,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3280,"VOLUME":38116,"OPENINTERESTCHG":2557,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":67,"OPENPRICE":3309,"ZD1_CHG":53,"SETTLEMENTPRICE":3294,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3227,"LOWESTPRICE":3259},{"OPENINTEREST":1076,"HIGHESTPRICE":3281,"TURNOVER":6118.403,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3236,"VOLUME":1885,"OPENINTERESTCHG":-404,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":28,"OPENPRICE":3281,"ZD1_CHG":19,"SETTLEMENTPRICE":3245,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3217,"LOWESTPRICE":3206},{"OPENINTEREST":2621,"HIGHESTPRICE":3270,"TURNOVER":14878.404,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3211,"VOLUME":4615,"OPENINTERESTCHG":520,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":38,"OPENPRICE":3243,"ZD1_CHG":26,"SETTLEMENTPRICE":3223,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3185,"LOWESTPRICE":3189},{"OPENINTEREST":445,"HIGHESTPRICE":3255,"TURNOVER":1089.616,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3180,"VOLUME":341,"OPENINTERESTCHG":-26,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":29,"OPENPRICE":3248,"ZD1_CHG":14,"SETTLEMENTPRICE":3195,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3166,"LOWESTPRICE":3160},{"OPENINTEREST":2051,"HIGHESTPRICE":3236,"TURNOVER":6470.428,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3159,"VOLUME":2038,"OPENINTERESTCHG":62,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":29,"OPENPRICE":3200,"ZD1_CHG":14,"SETTLEMENTPRICE":3174,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3145,"LOWESTPRICE":3135},{"OPENINTEREST":612,"HIGHESTPRICE":3200,"TURNOVER":1034.224,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3144,"VOLUME":328,"OPENINTERESTCHG":-51,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":29,"OPENPRICE":3200,"ZD1_CHG":20,"SETTLEMENTPRICE":3153,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3124,"LOWESTPRICE":3117},{"OPENINTEREST":278,"HIGHESTPRICE":3176,"TURNOVER":762.394,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3133,"VOLUME":243,"OPENINTERESTCHG":9,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":14,"OPENPRICE":3172,"ZD1_CHG":10,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3123,"LOWESTPRICE":3101},{"OPENINTEREST":438979,"HIGHESTPRICE":"","TURNOVER":3709931.532,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1047033,"OPENINTERESTCHG":25314,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1200,"HIGHESTPRICE":4561,"TURNOVER":58.216,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4201,"VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-83,"OPENPRICE":4561,"ZD1_CHG":-360,"SETTLEMENTPRICE":4478,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4561,"LOWESTPRICE":4201},{"OPENINTEREST":18407,"HIGHESTPRICE":4339,"TURNOVER":70868.636,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4313,"VOLUME":16403,"OPENINTERESTCHG":-1726,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":78,"OPENPRICE":4324,"ZD1_CHG":71,"SETTLEMENTPRICE":4320,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4242,"LOWESTPRICE":4300},{"OPENINTEREST":271902,"HIGHESTPRICE":4097,"TURNOVER":2003607.065,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4083,"VOLUME":491228,"OPENINTERESTCHG":-264,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":92,"OPENPRICE":4062,"ZD1_CHG":97,"SETTLEMENTPRICE":4078,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":4055},{"OPENINTEREST":96091,"HIGHESTPRICE":3902,"TURNOVER":156718.748,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3890,"VOLUME":40340,"OPENINTERESTCHG":1366,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":81,"OPENPRICE":3879,"ZD1_CHG":87,"SETTLEMENTPRICE":3884,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3803,"LOWESTPRICE":3861},{"OPENINTEREST":46994,"HIGHESTPRICE":3797,"TURNOVER":43218.753,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3784,"VOLUME":11442,"OPENINTERESTCHG":865,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":68,"OPENPRICE":3773,"ZD1_CHG":75,"SETTLEMENTPRICE":3777,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3709,"LOWESTPRICE":3756},{"OPENINTEREST":61707,"HIGHESTPRICE":3709,"TURNOVER":126820.937,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3688,"VOLUME":34406,"OPENINTERESTCHG":854,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":76,"OPENPRICE":3697,"ZD1_CHG":78,"SETTLEMENTPRICE":3686,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3610,"LOWESTPRICE":3664},{"OPENINTEREST":4029,"HIGHESTPRICE":3636,"TURNOVER":9030.895,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3622,"VOLUME":2498,"OPENINTERESTCHG":359,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":56,"OPENPRICE":3610,"ZD1_CHG":63,"SETTLEMENTPRICE":3615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3559,"LOWESTPRICE":3592},{"OPENINTEREST":367,"HIGHESTPRICE":3619,"TURNOVER":18.012,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3610,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":45,"OPENPRICE":3615,"ZD1_CHG":53,"SETTLEMENTPRICE":3602,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3557,"LOWESTPRICE":3577},{"OPENINTEREST":468,"HIGHESTPRICE":3638,"TURNOVER":53.817,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3577,"VOLUME":15,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":44,"OPENPRICE":3638,"ZD1_CHG":34,"SETTLEMENTPRICE":3587,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3543,"LOWESTPRICE":3567},{"OPENINTEREST":147,"HIGHESTPRICE":3593,"TURNOVER":56.95,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3562,"VOLUME":16,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":5,"OPENPRICE":3592,"ZD1_CHG":8,"SETTLEMENTPRICE":3559,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3554,"LOWESTPRICE":3543},{"OPENINTEREST":116,"HIGHESTPRICE":3581,"TURNOVER":14.29,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3550,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":46,"OPENPRICE":3581,"ZD1_CHG":24,"SETTLEMENTPRICE":3572,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3526,"LOWESTPRICE":3550},{"OPENINTEREST":527,"HIGHESTPRICE":3575,"TURNOVER":217.162,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3560,"VOLUME":61,"OPENINTERESTCHG":21,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":38,"OPENPRICE":3566,"ZD1_CHG":38,"SETTLEMENTPRICE":3560,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3522,"LOWESTPRICE":3539},{"OPENINTEREST":369,"HIGHESTPRICE":3540,"TURNOVER":42.337,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3521,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":37,"OPENPRICE":3535,"ZD1_CHG":30,"SETTLEMENTPRICE":3528,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3491,"LOWESTPRICE":3520},{"OPENINTEREST":401,"HIGHESTPRICE":3470,"TURNOVER":127.268,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3434,"VOLUME":37,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":15,"OPENPRICE":3470,"ZD1_CHG":10,"SETTLEMENTPRICE":3439,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3424,"LOWESTPRICE":3429},{"OPENINTEREST":75,"HIGHESTPRICE":3467,"TURNOVER":34.577,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3451,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":3455,"ZD1_CHG":14,"SETTLEMENTPRICE":3457,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3437,"LOWESTPRICE":3451},{"OPENINTEREST":30,"HIGHESTPRICE":3503,"TURNOVER":13.951,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3474,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":24,"OPENPRICE":3503,"ZD1_CHG":11,"SETTLEMENTPRICE":3487,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3463,"LOWESTPRICE":3474},{"OPENINTEREST":502830,"HIGHESTPRICE":"","TURNOVER":2410901.614,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":596494,"OPENINTERESTCHG":1482,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1038,"HIGHESTPRICE":13400,"TURNOVER":13.4,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13400,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":265,"OPENPRICE":13400,"ZD1_CHG":265,"SETTLEMENTPRICE":13400,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":13135,"LOWESTPRICE":13400},{"OPENINTEREST":5874,"HIGHESTPRICE":13920,"TURNOVER":70296.3925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13885,"VOLUME":10353,"OPENINTERESTCHG":-142,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":285,"OPENPRICE":13440,"ZD1_CHG":595,"SETTLEMENTPRICE":13575,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13290,"LOWESTPRICE":13340},{"OPENINTEREST":93831,"HIGHESTPRICE":13925,"TURNOVER":1581279.6525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13880,"VOLUME":232722,"OPENINTERESTCHG":12213,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":315,"OPENPRICE":13445,"ZD1_CHG":610,"SETTLEMENTPRICE":13585,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13270,"LOWESTPRICE":13345},{"OPENINTEREST":23243,"HIGHESTPRICE":13845,"TURNOVER":161447.695,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13805,"VOLUME":23847,"OPENINTERESTCHG":851,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":290,"OPENPRICE":13400,"ZD1_CHG":555,"SETTLEMENTPRICE":13540,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13250,"LOWESTPRICE":13305},{"OPENINTEREST":9244,"HIGHESTPRICE":13785,"TURNOVER":22533.665,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13725,"VOLUME":3330,"OPENINTERESTCHG":-83,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":300,"OPENPRICE":13385,"ZD1_CHG":495,"SETTLEMENTPRICE":13530,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13230,"LOWESTPRICE":13275},{"OPENINTEREST":339,"HIGHESTPRICE":13715,"TURNOVER":5719.6925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13700,"VOLUME":843,"OPENINTERESTCHG":35,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":270,"OPENPRICE":13280,"ZD1_CHG":405,"SETTLEMENTPRICE":13565,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13295,"LOWESTPRICE":13265},{"OPENINTEREST":3562,"HIGHESTPRICE":13690,"TURNOVER":19842.42,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13640,"VOLUME":2940,"OPENINTERESTCHG":165,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":285,"OPENPRICE":13415,"ZD1_CHG":430,"SETTLEMENTPRICE":13495,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13210,"LOWESTPRICE":13235},{"OPENINTEREST":54,"HIGHESTPRICE":13600,"TURNOVER":60.675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13590,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":380,"OPENPRICE":13400,"ZD1_CHG":490,"SETTLEMENTPRICE":13480,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13100,"LOWESTPRICE":13270},{"OPENINTEREST":30,"HIGHESTPRICE":13460,"TURNOVER":46.945,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13425,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":50,"OPENPRICE":13400,"ZD1_CHG":65,"SETTLEMENTPRICE":13410,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13360,"LOWESTPRICE":13400},{"OPENINTEREST":52,"HIGHESTPRICE":13430,"TURNOVER":6.715,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13430,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":65,"OPENPRICE":13430,"ZD1_CHG":65,"SETTLEMENTPRICE":13430,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13365,"LOWESTPRICE":13430},{"OPENINTEREST":177,"HIGHESTPRICE":13700,"TURNOVER":148.3575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13700,"VOLUME":22,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":160,"OPENPRICE":13445,"ZD1_CHG":375,"SETTLEMENTPRICE":13485,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13325,"LOWESTPRICE":13340},{"OPENINTEREST":16,"HIGHESTPRICE":13715,"TURNOVER":27.04,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13715,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":155,"OPENPRICE":13360,"ZD1_CHG":350,"SETTLEMENTPRICE":13520,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13365,"LOWESTPRICE":13355},{"OPENINTEREST":137460,"HIGHESTPRICE":"","TURNOVER":1861422.65,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":274080,"OPENINTERESTCHG":13041,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":120,"HIGHESTPRICE":17200,"TURNOVER":102.35,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17200,"VOLUME":6,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":17030,"ZD1_CHG":290,"SETTLEMENTPRICE":17055,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":16910,"LOWESTPRICE":17030},{"OPENINTEREST":315,"HIGHESTPRICE":17240,"TURNOVER":3596.615,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17170,"VOLUME":210,"OPENINTERESTCHG":18,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":17100,"ZD1_CHG":205,"SETTLEMENTPRICE":17125,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16965,"LOWESTPRICE":16965},{"OPENINTEREST":115691,"HIGHESTPRICE":17250,"TURNOVER":3862457.045,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17190,"VOLUME":225986,"OPENINTERESTCHG":-1510,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":140,"OPENPRICE":17065,"ZD1_CHG":240,"SETTLEMENTPRICE":17090,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16950,"LOWESTPRICE":16955},{"OPENINTEREST":247,"HIGHESTPRICE":17270,"TURNOVER":1812.935,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17225,"VOLUME":106,"OPENINTERESTCHG":10,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":17090,"ZD1_CHG":275,"SETTLEMENTPRICE":17100,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16950,"LOWESTPRICE":16985},{"OPENINTEREST":2864,"HIGHESTPRICE":17255,"TURNOVER":47909.79,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17205,"VOLUME":2803,"OPENINTERESTCHG":-59,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":95,"OPENPRICE":17075,"ZD1_CHG":210,"SETTLEMENTPRICE":17090,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16995,"LOWESTPRICE":16965},{"OPENINTEREST":48433,"HIGHESTPRICE":18180,"TURNOVER":666555.29,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18125,"VOLUME":36979,"OPENINTERESTCHG":2755,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":17985,"ZD1_CHG":245,"SETTLEMENTPRICE":18025,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17880,"LOWESTPRICE":17895},{"OPENINTEREST":82,"HIGHESTPRICE":18170,"TURNOVER":270.735,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18140,"VOLUME":15,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":17945,"ZD1_CHG":260,"SETTLEMENTPRICE":18045,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17880,"LOWESTPRICE":17945},{"OPENINTEREST":43,"HIGHESTPRICE":18155,"TURNOVER":108.46,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18150,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":175,"OPENPRICE":18020,"ZD1_CHG":250,"SETTLEMENTPRICE":18075,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17900,"LOWESTPRICE":17980},{"OPENINTEREST":2944,"HIGHESTPRICE":18190,"TURNOVER":16135.75,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18150,"VOLUME":893,"OPENINTERESTCHG":167,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":17990,"ZD1_CHG":245,"SETTLEMENTPRICE":18065,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17905,"LOWESTPRICE":17915},{"OPENINTEREST":51,"HIGHESTPRICE":18135,"TURNOVER":396.49,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18115,"VOLUME":22,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":120,"OPENPRICE":17955,"ZD1_CHG":215,"SETTLEMENTPRICE":18020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17900,"LOWESTPRICE":17900},{"OPENINTEREST":170790,"HIGHESTPRICE":"","TURNOVER":4599345.46,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":267026,"OPENINTERESTCHG":1378,"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":8562,"HIGHESTPRICE":14960,"TURNOVER":135209.66,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14880,"VOLUME":9131,"OPENINTERESTCHG":-1101,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":95,"OPENPRICE":14805,"ZD1_CHG":170,"SETTLEMENTPRICE":14805,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14710,"LOWESTPRICE":14705},{"OPENINTEREST":59725,"HIGHESTPRICE":15010,"TURNOVER":980654.435,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14925,"VOLUME":66023,"OPENINTERESTCHG":1051,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":140,"OPENPRICE":14815,"ZD1_CHG":215,"SETTLEMENTPRICE":14850,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14710,"LOWESTPRICE":14725},{"OPENINTEREST":14720,"HIGHESTPRICE":15005,"TURNOVER":118475.66,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14915,"VOLUME":7973,"OPENINTERESTCHG":253,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":14790,"ZD1_CHG":205,"SETTLEMENTPRICE":14855,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14710,"LOWESTPRICE":14720},{"OPENINTEREST":11992,"HIGHESTPRICE":15170,"TURNOVER":90976.635,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15080,"VOLUME":6047,"OPENINTERESTCHG":94,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":14970,"ZD1_CHG":190,"SETTLEMENTPRICE":15040,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14890,"LOWESTPRICE":14890},{"OPENINTEREST":509,"HIGHESTPRICE":15180,"TURNOVER":2946.61,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15110,"VOLUME":195,"OPENINTERESTCHG":62,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":15005,"ZD1_CHG":160,"SETTLEMENTPRICE":15110,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14950,"LOWESTPRICE":14930},{"OPENINTEREST":12431,"HIGHESTPRICE":15195,"TURNOVER":33631,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15110,"VOLUME":2231,"OPENINTERESTCHG":145,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":145,"OPENPRICE":15025,"ZD1_CHG":185,"SETTLEMENTPRICE":15070,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14925,"LOWESTPRICE":14945},{"OPENINTEREST":10,"HIGHESTPRICE":15005,"TURNOVER":44.885,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15005,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":40,"OPENPRICE":14940,"ZD1_CHG":85,"SETTLEMENTPRICE":14960,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14920,"LOWESTPRICE":14940},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15170,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15170,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15170,"LOWESTPRICE":""},{"OPENINTEREST":14,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15160,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":255,"OPENPRICE":"","ZD1_CHG":255,"SETTLEMENTPRICE":15160,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14905,"LOWESTPRICE":""},{"OPENINTEREST":21,"HIGHESTPRICE":15235,"TURNOVER":15.235,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15235,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":325,"OPENPRICE":15235,"ZD1_CHG":325,"SETTLEMENTPRICE":15235,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14910,"LOWESTPRICE":15235},{"OPENINTEREST":18,"HIGHESTPRICE":15075,"TURNOVER":15.075,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15075,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":15075,"ZD1_CHG":0,"SETTLEMENTPRICE":15075,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15075,"LOWESTPRICE":15075},{"OPENINTEREST":108764,"HIGHESTPRICE":"","TURNOVER":1361969.195,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":91605,"OPENINTERESTCHG":507,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7288,"HIGHESTPRICE":4782,"TURNOVER":66.948,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4782,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":4782,"ZD1_CHG":0,"SETTLEMENTPRICE":4782,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":4782,"LOWESTPRICE":4782},{"OPENINTEREST":247,"HIGHESTPRICE":4862,"TURNOVER":481.958,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4816,"VOLUME":100,"OPENINTERESTCHG":-6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":38,"OPENPRICE":4776,"ZD1_CHG":36,"SETTLEMENTPRICE":4818,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4780,"LOWESTPRICE":4772},{"OPENINTEREST":277327,"HIGHESTPRICE":4902,"TURNOVER":1843363.374,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4856,"VOLUME":379777,"OPENINTERESTCHG":-13727,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":36,"OPENPRICE":4832,"ZD1_CHG":40,"SETTLEMENTPRICE":4852,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4816,"LOWESTPRICE":4798},{"OPENINTEREST":207,"HIGHESTPRICE":4920,"TURNOVER":821.686,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4890,"VOLUME":169,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":36,"OPENPRICE":4822,"ZD1_CHG":64,"SETTLEMENTPRICE":4862,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4826,"LOWESTPRICE":4798},{"OPENINTEREST":95972,"HIGHESTPRICE":4922,"TURNOVER":227029.484,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4880,"VOLUME":46567,"OPENINTERESTCHG":-2433,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":38,"OPENPRICE":4844,"ZD1_CHG":44,"SETTLEMENTPRICE":4874,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4836,"LOWESTPRICE":4818},{"OPENINTEREST":1615,"HIGHESTPRICE":4938,"TURNOVER":1420.692,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4890,"VOLUME":290,"OPENINTERESTCHG":-14,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":50,"OPENPRICE":4852,"ZD1_CHG":42,"SETTLEMENTPRICE":4898,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4848,"LOWESTPRICE":4840},{"OPENINTEREST":46817,"HIGHESTPRICE":5100,"TURNOVER":74384.664,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5074,"VOLUME":14693,"OPENINTERESTCHG":2145,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":52,"OPENPRICE":5030,"ZD1_CHG":64,"SETTLEMENTPRICE":5062,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5010,"LOWESTPRICE":4998},{"OPENINTEREST":51,"HIGHESTPRICE":5086,"TURNOVER":25.388,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5078,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":58,"OPENPRICE":5062,"ZD1_CHG":60,"SETTLEMENTPRICE":5076,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5018,"LOWESTPRICE":5062},{"OPENINTEREST":1299,"HIGHESTPRICE":5108,"TURNOVER":772.194,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5080,"VOLUME":152,"OPENINTERESTCHG":36,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":46,"OPENPRICE":5030,"ZD1_CHG":46,"SETTLEMENTPRICE":5080,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5034,"LOWESTPRICE":5022},{"OPENINTEREST":171,"HIGHESTPRICE":5114,"TURNOVER":51.02,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5098,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":74,"OPENPRICE":5066,"ZD1_CHG":70,"SETTLEMENTPRICE":5102,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5028,"LOWESTPRICE":5066},{"OPENINTEREST":1993,"HIGHESTPRICE":5144,"TURNOVER":1995.182,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5124,"VOLUME":390,"OPENINTERESTCHG":68,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":56,"OPENPRICE":5074,"ZD1_CHG":66,"SETTLEMENTPRICE":5114,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5058,"LOWESTPRICE":5050},{"OPENINTEREST":79,"HIGHESTPRICE":5136,"TURNOVER":169.286,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5130,"VOLUME":33,"OPENINTERESTCHG":28,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":54,"OPENPRICE":5078,"ZD1_CHG":56,"SETTLEMENTPRICE":5128,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5074,"LOWESTPRICE":5078},{"OPENINTEREST":433066,"HIGHESTPRICE":"","TURNOVER":2150581.876,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":442200,"OPENINTERESTCHG":-13906,"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":5029,"HIGHESTPRICE":3934,"TURNOVER":12201.392,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":778,"OPENINTERESTCHG":-134,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3926,"ZD1_CHG":14,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3916,"LOWESTPRICE":3912},{"OPENINTEREST":18561,"HIGHESTPRICE":3948,"TURNOVER":56031.288,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3932,"VOLUME":3561,"OPENINTERESTCHG":-209,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":18,"OPENPRICE":3930,"ZD1_CHG":18,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3914,"LOWESTPRICE":3922},{"OPENINTEREST":166,"HIGHESTPRICE":3946,"TURNOVER":851.28,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3946,"VOLUME":54,"OPENINTERESTCHG":13,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":20,"OPENPRICE":3946,"ZD1_CHG":26,"SETTLEMENTPRICE":3940,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3926},{"OPENINTEREST":143,"HIGHESTPRICE":3950,"TURNOVER":299.448,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3950,"VOLUME":19,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":26,"OPENPRICE":3940,"ZD1_CHG":36,"SETTLEMENTPRICE":3940,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3914,"LOWESTPRICE":3928},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3944,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":4008,"TURNOVER":16.032,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4008,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":64,"OPENPRICE":4008,"ZD1_CHG":64,"SETTLEMENTPRICE":4008,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":4008},{"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":24064,"HIGHESTPRICE":"","TURNOVER":69399.44,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":4413,"OPENINTERESTCHG":-329,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6713,"HIGHESTPRICE":3675,"TURNOVER":8679.9875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3672,"VOLUME":474,"OPENINTERESTCHG":-104,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":2.5,"OPENPRICE":3665,"ZD1_CHG":12.5,"SETTLEMENTPRICE":3662,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3659.5,"LOWESTPRICE":3651},{"OPENINTEREST":20865,"HIGHESTPRICE":2650,"TURNOVER":246650.2825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2618,"VOLUME":19015,"OPENINTERESTCHG":-536,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":91,"OPENPRICE":2600,"ZD1_CHG":115,"SETTLEMENTPRICE":2594,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2503,"LOWESTPRICE":2540},{"OPENINTEREST":8796,"HIGHESTPRICE":1856.5,"TURNOVER":25112.7175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1835.5,"VOLUME":2762,"OPENINTERESTCHG":416,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":37,"OPENPRICE":1826.5,"ZD1_CHG":54.5,"SETTLEMENTPRICE":1818,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1781,"LOWESTPRICE":1780},{"OPENINTEREST":10621,"HIGHESTPRICE":1636.5,"TURNOVER":37921.6025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1622.5,"VOLUME":4724,"OPENINTERESTCHG":321,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":52,"OPENPRICE":1600,"ZD1_CHG":69.5,"SETTLEMENTPRICE":1605,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1553,"LOWESTPRICE":1565.5},{"OPENINTEREST":31,"HIGHESTPRICE":1786,"TURNOVER":52.97,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1770.5,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23.5,"OPENPRICE":1719.5,"ZD1_CHG":28.5,"SETTLEMENTPRICE":1765.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1742,"LOWESTPRICE":1719.5},{"OPENINTEREST":1154,"HIGHESTPRICE":1956,"TURNOVER":1964.1575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1937,"VOLUME":204,"OPENINTERESTCHG":33,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":40,"OPENPRICE":1920,"ZD1_CHG":51.5,"SETTLEMENTPRICE":1925.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1885.5,"LOWESTPRICE":1901},{"OPENINTEREST":560,"HIGHESTPRICE":1519,"TURNOVER":731.19,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1508,"VOLUME":98,"OPENINTERESTCHG":21,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":47.5,"OPENPRICE":1467,"ZD1_CHG":63.5,"SETTLEMENTPRICE":1492,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1444.5,"LOWESTPRICE":1454.5},{"OPENINTEREST":119,"HIGHESTPRICE":1743,"TURNOVER":120.92,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1739.5,"VOLUME":14,"OPENINTERESTCHG":7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":23,"OPENPRICE":1718,"ZD1_CHG":35.5,"SETTLEMENTPRICE":1727,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1704,"LOWESTPRICE":1714},{"OPENINTEREST":48859,"HIGHESTPRICE":"","TURNOVER":321233.8275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":27297,"OPENINTERESTCHG":161,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10376770,"HIGHESTPRICE":"","TURNOVER":112871703.6595,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7915012,"OPENINTERESTCHG":-154851,"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":"127","o_code":"0000","update_date":"20260715 16:01:21","o_curmetalindex":[{"PRECLOSEPRICE":5363.67,"HIGHESTPRICE":5385.05,"LASTPRICE":5334.52,"SETTLEMENTPRICE":5360.3,"CLOSEPRICE":5334.52,"TRADINGDAY":"20260715","UPDOWN1":-10.22,"LOWESTPRICE":5326,"UPDOWN2":15.56,"AVGPRICE":5362.86,"OPENPRICE":5381.86,"UPDOWN":-29.15}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":105570,"TURNOVER":953.769038,"PRODUCTGROUPID":"cu","YEARVOLUME":3850.2266,"YEARTURNOVER":196896.118391,"VOLUME":182344,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103470,"AVGPRICE":104612.056},{"HIGHESTPRICE":93570,"TURNOVER":35.9642195,"PRODUCTGROUPID":"bc","YEARVOLUME":119.5201,"YEARTURNOVER":5444.971349,"VOLUME":7740,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":91960,"AVGPRICE":92930.8},{"HIGHESTPRICE":23465,"TURNOVER":286.9756665,"PRODUCTGROUPID":"al","YEARVOLUME":7645.6015,"YEARTURNOVER":93003.6242175,"VOLUME":246964,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22765,"AVGPRICE":23240.283},{"HIGHESTPRICE":25015,"TURNOVER":155.33715325,"PRODUCTGROUPID":"zn","YEARVOLUME":2741.1843,"YEARTURNOVER":33564.5774715,"VOLUME":124941,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24695,"AVGPRICE":24865.681},{"HIGHESTPRICE":16520,"TURNOVER":145.355422,"PRODUCTGROUPID":"pb","YEARVOLUME":1127.5086,"YEARTURNOVER":9383.40655,"VOLUME":185695,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15550,"AVGPRICE":15655.287},{"HIGHESTPRICE":132710,"TURNOVER":322.5920378,"PRODUCTGROUPID":"ni","YEARVOLUME":8070.4805,"YEARTURNOVER":113128.8030399,"VOLUME":249981,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":126000,"AVGPRICE":129046.623},{"HIGHESTPRICE":421800,"TURNOVER":1177.2953611,"PRODUCTGROUPID":"sn","YEARVOLUME":4932.6306,"YEARTURNOVER":197010.0502333,"VOLUME":282643,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":407870,"AVGPRICE":416530.875},{"HIGHESTPRICE":2911,"TURNOVER":129.9105972,"PRODUCTGROUPID":"ao","YEARVOLUME":6857.6637,"YEARTURNOVER":38926.5197328,"VOLUME":239461,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2666,"AVGPRICE":2712.563},{"HIGHESTPRICE":23100,"TURNOVER":12.845861,"PRODUCTGROUPID":"ad","YEARVOLUME":166.8959,"YEARTURNOVER":3855.7232645,"VOLUME":5592,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22900,"AVGPRICE":22971.854},{"HIGHESTPRICE":904.2,"TURNOVER":2411.6775146,"PRODUCTGROUPID":"au","YEARVOLUME":4720.5421,"YEARTURNOVER":491039.7300696,"VOLUME":271708,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":875,"AVGPRICE":887.599},{"HIGHESTPRICE":14700,"TURNOVER":2096.91660405,"PRODUCTGROUPID":"ag","YEARVOLUME":17824.378,"YEARTURNOVER":527092.14375405,"VOLUME":970751,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14017,"AVGPRICE":14400.649},{"HIGHESTPRICE":3170,"TURNOVER":352.898075,"PRODUCTGROUPID":"rb","YEARVOLUME":11109.9922,"YEARTURNOVER":34895.0972184,"VOLUME":1135158,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3059,"AVGPRICE":3108.801},{"HIGHESTPRICE":3439,"TURNOVER":0.0040124,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3061,"YEARTURNOVER":4.4020189,"VOLUME":12,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3300,"AVGPRICE":3343.667},{"HIGHESTPRICE":3397,"TURNOVER":223.6620694,"PRODUCTGROUPID":"hc","YEARVOLUME":6354.7279,"YEARTURNOVER":21162.439991,"VOLUME":673664,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3277,"AVGPRICE":3320.083},{"HIGHESTPRICE":14925,"TURNOVER":150.394243,"PRODUCTGROUPID":"ss","YEARVOLUME":3885.7418,"YEARTURNOVER":28254.0589855,"VOLUME":206117,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14340,"AVGPRICE":14593.095},{"HIGHESTPRICE":530.9,"TURNOVER":1107.806916,"PRODUCTGROUPID":"sc","YEARVOLUME":1893.2523,"YEARTURNOVER":110404.971135,"VOLUME":214603,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":503,"AVGPRICE":516.212},{"HIGHESTPRICE":4835,"TURNOVER":75.2870157,"PRODUCTGROUPID":"lu","YEARVOLUME":1863.1311,"YEARTURNOVER":7722.352522,"VOLUME":167490,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3826,"AVGPRICE":4495.016},{"HIGHESTPRICE":3712,"TURNOVER":370.9931532,"PRODUCTGROUPID":"fu","YEARVOLUME":11884.2308,"YEARTURNOVER":42057.1947241,"VOLUME":1047033,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3101,"AVGPRICE":3543.28},{"HIGHESTPRICE":4561,"TURNOVER":241.0901614,"PRODUCTGROUPID":"bu","YEARVOLUME":8494.5019,"YEARTURNOVER":34352.9925741,"VOLUME":596494,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3429,"AVGPRICE":4041.787},{"HIGHESTPRICE":13925,"TURNOVER":186.142265,"PRODUCTGROUPID":"br","YEARVOLUME":5170.0526,"YEARTURNOVER":38375.213093,"VOLUME":274080,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13235,"AVGPRICE":13583.061},{"HIGHESTPRICE":18190,"TURNOVER":459.934546,"PRODUCTGROUPID":"ru","YEARVOLUME":4480.4391,"YEARTURNOVER":76062.5309065,"VOLUME":267026,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16955,"AVGPRICE":17224.336},{"HIGHESTPRICE":15235,"TURNOVER":136.1969195,"PRODUCTGROUPID":"nr","YEARVOLUME":1581.4432,"YEARTURNOVER":22582.299542,"VOLUME":91605,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14705,"AVGPRICE":14867.848},{"HIGHESTPRICE":5144,"TURNOVER":215.0581876,"PRODUCTGROUPID":"sp","YEARVOLUME":3873.5726,"YEARTURNOVER":19782.6211254,"VOLUME":442200,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4772,"AVGPRICE":4863.369},{"HIGHESTPRICE":4008,"TURNOVER":6.939944,"PRODUCTGROUPID":"op","YEARVOLUME":64.0831,"YEARTURNOVER":1042.5022712,"VOLUME":4413,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3912,"AVGPRICE":3931.534},{"HIGHESTPRICE":3675,"TURNOVER":32.12338275,"PRODUCTGROUPID":"ec","YEARVOLUME":484.7814,"YEARTURNOVER":4989.4117969,"VOLUME":27297,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1454.5,"AVGPRICE":2353.62},{"HIGHESTPRICE":"","TURNOVER":11287.17036595,"PRODUCTGROUPID":"","YEARVOLUME":119197.888,"YEARTURNOVER":2151033.75597715,"VOLUME":7915012,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8191","o_trade_day":"8199","report_date":"20260715"}