{"o_IMChangeDate":"20150813","showlength":"1","o_day":"16","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":133116,"HIGHESTPRICE":104680,"TURNOVER":2839211.93,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104440,"VOLUME":54433,"OPENINTERESTCHG":-7525,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-370,"OPENPRICE":104520,"ZD1_CHG":-240,"SETTLEMENTPRICE":104310,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":104680,"LOWESTPRICE":103940},{"OPENINTEREST":185476,"HIGHESTPRICE":104620,"TURNOVER":2555107.975,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104350,"VOLUME":49016,"OPENINTERESTCHG":1179,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-360,"OPENPRICE":104570,"ZD1_CHG":-260,"SETTLEMENTPRICE":104250,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":104610,"LOWESTPRICE":103840},{"OPENINTEREST":65683,"HIGHESTPRICE":104460,"TURNOVER":587039.1,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104220,"VOLUME":11277,"OPENINTERESTCHG":1174,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-350,"OPENPRICE":104260,"ZD1_CHG":-240,"SETTLEMENTPRICE":104110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":104460,"LOWESTPRICE":103720},{"OPENINTEREST":29228,"HIGHESTPRICE":104310,"TURNOVER":151059.105,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104100,"VOLUME":2905,"OPENINTERESTCHG":539,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-350,"OPENPRICE":103870,"ZD1_CHG":-240,"SETTLEMENTPRICE":103990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":104340,"LOWESTPRICE":103620},{"OPENINTEREST":48650,"HIGHESTPRICE":104260,"TURNOVER":161785.005,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104050,"VOLUME":3113,"OPENINTERESTCHG":632,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-330,"OPENPRICE":104100,"ZD1_CHG":-220,"SETTLEMENTPRICE":103940,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":104270,"LOWESTPRICE":103570},{"OPENINTEREST":18236,"HIGHESTPRICE":104200,"TURNOVER":31540.045,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104030,"VOLUME":607,"OPENINTERESTCHG":277,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-340,"OPENPRICE":104040,"ZD1_CHG":-230,"SETTLEMENTPRICE":103920,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":104260,"LOWESTPRICE":103580},{"OPENINTEREST":7863,"HIGHESTPRICE":104240,"TURNOVER":15487.94,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104000,"VOLUME":298,"OPENINTERESTCHG":39,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-340,"OPENPRICE":104240,"ZD1_CHG":-280,"SETTLEMENTPRICE":103940,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":104280,"LOWESTPRICE":103580},{"OPENINTEREST":15286,"HIGHESTPRICE":104210,"TURNOVER":24523.845,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104000,"VOLUME":472,"OPENINTERESTCHG":133,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-320,"OPENPRICE":104160,"ZD1_CHG":-230,"SETTLEMENTPRICE":103910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":104230,"LOWESTPRICE":103560},{"OPENINTEREST":8391,"HIGHESTPRICE":104160,"TURNOVER":6745.475,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103970,"VOLUME":130,"OPENINTERESTCHG":44,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-530,"OPENPRICE":103990,"ZD1_CHG":-330,"SETTLEMENTPRICE":103770,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":104300,"LOWESTPRICE":103540},{"OPENINTEREST":3185,"HIGHESTPRICE":104200,"TURNOVER":11224.265,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103970,"VOLUME":216,"OPENINTERESTCHG":39,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-240,"OPENPRICE":104200,"ZD1_CHG":-190,"SETTLEMENTPRICE":103920,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":104160,"LOWESTPRICE":103580},{"OPENINTEREST":3015,"HIGHESTPRICE":104120,"TURNOVER":15771.905,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103910,"VOLUME":304,"OPENINTERESTCHG":20,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-240,"OPENPRICE":103930,"ZD1_CHG":-90,"SETTLEMENTPRICE":103760,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":104000,"LOWESTPRICE":103460},{"OPENINTEREST":101,"HIGHESTPRICE":104340,"TURNOVER":6442.915,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103900,"VOLUME":124,"OPENINTERESTCHG":101,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-90,"OPENPRICE":103970,"ZD1_CHG":-100,"SETTLEMENTPRICE":103910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":104000,"LOWESTPRICE":103500},{"OPENINTEREST":518230,"HIGHESTPRICE":"","TURNOVER":6405939.505,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":122895,"OPENINTERESTCHG":-3348,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10551,"HIGHESTPRICE":92990,"TURNOVER":239236.725,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92750,"VOLUME":5165,"OPENINTERESTCHG":-219,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-320,"OPENPRICE":92860,"ZD1_CHG":-200,"SETTLEMENTPRICE":92630,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":92950,"LOWESTPRICE":92300},{"OPENINTEREST":6959,"HIGHESTPRICE":92770,"TURNOVER":62546.25,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92610,"VOLUME":1353,"OPENINTERESTCHG":52,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-350,"OPENPRICE":92770,"ZD1_CHG":-190,"SETTLEMENTPRICE":92450,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":92800,"LOWESTPRICE":92100},{"OPENINTEREST":407,"HIGHESTPRICE":92480,"TURNOVER":2213.335,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92200,"VOLUME":48,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-390,"OPENPRICE":92470,"ZD1_CHG":-410,"SETTLEMENTPRICE":92220,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":92610,"LOWESTPRICE":91970},{"OPENINTEREST":87,"HIGHESTPRICE":92390,"TURNOVER":92.225,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92390,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-370,"OPENPRICE":92060,"ZD1_CHG":-200,"SETTLEMENTPRICE":92220,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":92590,"LOWESTPRICE":92060},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":91370,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":91370,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92760,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":92760,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":92760,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92630,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":92630,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":92630,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92180,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":92180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":92180,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92940,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":92940,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":92940,"LOWESTPRICE":""},{"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":0,"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":"2707","PRESETTLEMENTPRICE":92260,"LOWESTPRICE":""},{"OPENINTEREST":18011,"HIGHESTPRICE":"","TURNOVER":304088.535,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6568,"OPENINTERESTCHG":-169,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":172021,"HIGHESTPRICE":23260,"TURNOVER":1222722.36,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":105564,"OPENINTERESTCHG":-13930,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":23120,"ZD1_CHG":10,"SETTLEMENTPRICE":23165,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23075},{"OPENINTEREST":238215,"HIGHESTPRICE":23275,"TURNOVER":1081944.775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23240,"VOLUME":93355,"OPENINTERESTCHG":10481,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-75,"OPENPRICE":23130,"ZD1_CHG":-10,"SETTLEMENTPRICE":23175,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23250,"LOWESTPRICE":23095},{"OPENINTEREST":81339,"HIGHESTPRICE":23280,"TURNOVER":346876.1725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":29901,"OPENINTERESTCHG":3492,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-55,"OPENPRICE":23165,"ZD1_CHG":-25,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23255,"LOWESTPRICE":23105},{"OPENINTEREST":29990,"HIGHESTPRICE":23270,"TURNOVER":93130.245,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":8026,"OPENINTERESTCHG":475,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":23170,"ZD1_CHG":-30,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23265,"LOWESTPRICE":23115},{"OPENINTEREST":32048,"HIGHESTPRICE":23250,"TURNOVER":46612.265,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":4020,"OPENINTERESTCHG":1025,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":23160,"ZD1_CHG":-20,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23250,"LOWESTPRICE":23100},{"OPENINTEREST":14379,"HIGHESTPRICE":23250,"TURNOVER":23668.54,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":2042,"OPENINTERESTCHG":594,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-95,"OPENPRICE":23125,"ZD1_CHG":-45,"SETTLEMENTPRICE":23180,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23275,"LOWESTPRICE":23080},{"OPENINTEREST":6127,"HIGHESTPRICE":23240,"TURNOVER":1448.105,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23215,"VOLUME":125,"OPENINTERESTCHG":-6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-110,"OPENPRICE":23200,"ZD1_CHG":-60,"SETTLEMENTPRICE":23165,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23275,"LOWESTPRICE":23095},{"OPENINTEREST":5205,"HIGHESTPRICE":23260,"TURNOVER":4556.925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23255,"VOLUME":393,"OPENINTERESTCHG":97,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-75,"OPENPRICE":23210,"ZD1_CHG":-10,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23265,"LOWESTPRICE":23095},{"OPENINTEREST":2537,"HIGHESTPRICE":23275,"TURNOVER":1820.7975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23275,"VOLUME":157,"OPENINTERESTCHG":-3,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-110,"OPENPRICE":23205,"ZD1_CHG":-25,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23300,"LOWESTPRICE":23110},{"OPENINTEREST":2066,"HIGHESTPRICE":23275,"TURNOVER":1159.9775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23275,"VOLUME":100,"OPENINTERESTCHG":21,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-115,"OPENPRICE":23210,"ZD1_CHG":-35,"SETTLEMENTPRICE":23195,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23310,"LOWESTPRICE":23120},{"OPENINTEREST":843,"HIGHESTPRICE":23280,"TURNOVER":871.1125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23260,"VOLUME":75,"OPENINTERESTCHG":14,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-105,"OPENPRICE":23280,"ZD1_CHG":-70,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23330,"LOWESTPRICE":23175},{"OPENINTEREST":8,"HIGHESTPRICE":23280,"TURNOVER":92.995,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23280,"VOLUME":8,"OPENINTERESTCHG":8,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-85,"OPENPRICE":23210,"ZD1_CHG":-50,"SETTLEMENTPRICE":23245,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23330,"LOWESTPRICE":23210},{"OPENINTEREST":584778,"HIGHESTPRICE":"","TURNOVER":2824904.27,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":243766,"OPENINTERESTCHG":2268,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":62018,"HIGHESTPRICE":24700,"TURNOVER":927126.245,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24660,"VOLUME":75320,"OPENINTERESTCHG":-9276,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-215,"OPENPRICE":24630,"ZD1_CHG":-170,"SETTLEMENTPRICE":24615,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24830,"LOWESTPRICE":24535},{"OPENINTEREST":91306,"HIGHESTPRICE":24750,"TURNOVER":884341.6675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24700,"VOLUME":71694,"OPENINTERESTCHG":-663,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-225,"OPENPRICE":24705,"ZD1_CHG":-190,"SETTLEMENTPRICE":24665,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24890,"LOWESTPRICE":24585},{"OPENINTEREST":22365,"HIGHESTPRICE":24790,"TURNOVER":164128.57,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24745,"VOLUME":13285,"OPENINTERESTCHG":765,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-215,"OPENPRICE":24705,"ZD1_CHG":-175,"SETTLEMENTPRICE":24705,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24920,"LOWESTPRICE":24625},{"OPENINTEREST":6063,"HIGHESTPRICE":24800,"TURNOVER":18200.0125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24735,"VOLUME":1472,"OPENINTERESTCHG":254,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-200,"OPENPRICE":24740,"ZD1_CHG":-190,"SETTLEMENTPRICE":24725,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24925,"LOWESTPRICE":24645},{"OPENINTEREST":2362,"HIGHESTPRICE":24785,"TURNOVER":2347.47,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24755,"VOLUME":190,"OPENINTERESTCHG":-66,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-205,"OPENPRICE":24765,"ZD1_CHG":-160,"SETTLEMENTPRICE":24710,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24915,"LOWESTPRICE":24635},{"OPENINTEREST":376,"HIGHESTPRICE":24830,"TURNOVER":518.9825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24710,"VOLUME":42,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-200,"OPENPRICE":24830,"ZD1_CHG":-200,"SETTLEMENTPRICE":24710,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24910,"LOWESTPRICE":24635},{"OPENINTEREST":125,"HIGHESTPRICE":24790,"TURNOVER":222.15,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24730,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-255,"OPENPRICE":24465,"ZD1_CHG":-205,"SETTLEMENTPRICE":24680,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24935,"LOWESTPRICE":24465},{"OPENINTEREST":106,"HIGHESTPRICE":24770,"TURNOVER":37.0975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24695,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-180,"OPENPRICE":24770,"ZD1_CHG":-215,"SETTLEMENTPRICE":24730,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24910,"LOWESTPRICE":24695},{"OPENINTEREST":95,"HIGHESTPRICE":24705,"TURNOVER":24.7025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24700,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-200,"OPENPRICE":24705,"ZD1_CHG":-200,"SETTLEMENTPRICE":24700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24900,"LOWESTPRICE":24700},{"OPENINTEREST":144,"HIGHESTPRICE":24785,"TURNOVER":271.905,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24755,"VOLUME":22,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-205,"OPENPRICE":24785,"ZD1_CHG":-165,"SETTLEMENTPRICE":24715,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24920,"LOWESTPRICE":24670},{"OPENINTEREST":68,"HIGHESTPRICE":24835,"TURNOVER":173.3025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24750,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-185,"OPENPRICE":24835,"ZD1_CHG":-190,"SETTLEMENTPRICE":24755,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24940,"LOWESTPRICE":24685},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24835,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-105,"OPENPRICE":"","ZD1_CHG":-105,"SETTLEMENTPRICE":24835,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24940,"LOWESTPRICE":""},{"OPENINTEREST":185028,"HIGHESTPRICE":"","TURNOVER":1997392.105,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":162062,"OPENINTERESTCHG":-8982,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":53487,"HIGHESTPRICE":15730,"TURNOVER":457424.775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15710,"VOLUME":58675,"OPENINTERESTCHG":-5577,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-60,"OPENPRICE":15510,"ZD1_CHG":60,"SETTLEMENTPRICE":15590,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15650,"LOWESTPRICE":15480},{"OPENINTEREST":116681,"HIGHESTPRICE":15735,"TURNOVER":594026.8875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15710,"VOLUME":76169,"OPENINTERESTCHG":10016,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-60,"OPENPRICE":15550,"ZD1_CHG":55,"SETTLEMENTPRICE":15595,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15655,"LOWESTPRICE":15490},{"OPENINTEREST":13418,"HIGHESTPRICE":15760,"TURNOVER":66043.6625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15735,"VOLUME":8446,"OPENINTERESTCHG":2343,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":15550,"ZD1_CHG":70,"SETTLEMENTPRICE":15635,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15665,"LOWESTPRICE":15520},{"OPENINTEREST":419,"HIGHESTPRICE":15770,"TURNOVER":556.3725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15750,"VOLUME":71,"OPENINTERESTCHG":-5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":15585,"ZD1_CHG":65,"SETTLEMENTPRICE":15670,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15685,"LOWESTPRICE":15555},{"OPENINTEREST":207,"HIGHESTPRICE":15810,"TURNOVER":172.6925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":22,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-30,"OPENPRICE":15620,"ZD1_CHG":85,"SETTLEMENTPRICE":15695,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15725,"LOWESTPRICE":15620},{"OPENINTEREST":313,"HIGHESTPRICE":15820,"TURNOVER":212.6725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15815,"VOLUME":27,"OPENINTERESTCHG":13,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":15715,"ZD1_CHG":45,"SETTLEMENTPRICE":15750,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15770,"LOWESTPRICE":15655},{"OPENINTEREST":32,"HIGHESTPRICE":15775,"TURNOVER":23.64,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15775,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-70,"OPENPRICE":15740,"ZD1_CHG":-55,"SETTLEMENTPRICE":15760,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15830,"LOWESTPRICE":15740},{"OPENINTEREST":29,"HIGHESTPRICE":15925,"TURNOVER":15.8625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":15800,"ZD1_CHG":60,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15865,"LOWESTPRICE":15800},{"OPENINTEREST":35,"HIGHESTPRICE":15965,"TURNOVER":23.885,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-60,"OPENPRICE":15845,"ZD1_CHG":-15,"SETTLEMENTPRICE":15920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":15845},{"OPENINTEREST":79,"HIGHESTPRICE":15890,"TURNOVER":39.6525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15855,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":15860,"ZD1_CHG":-95,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15950,"LOWESTPRICE":15825},{"OPENINTEREST":16,"HIGHESTPRICE":15880,"TURNOVER":23.78,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":15840,"ZD1_CHG":-100,"SETTLEMENTPRICE":15850,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":15840},{"OPENINTEREST":3,"HIGHESTPRICE":15880,"TURNOVER":23.785,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-125,"OPENPRICE":15845,"ZD1_CHG":-100,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":15845},{"OPENINTEREST":184719,"HIGHESTPRICE":"","TURNOVER":1118587.6675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":143429,"OPENINTERESTCHG":6792,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":49772,"HIGHESTPRICE":133150,"TURNOVER":717049.956,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132540,"VOLUME":54805,"OPENINTERESTCHG":-6962,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2240,"OPENPRICE":128300,"ZD1_CHG":3950,"SETTLEMENTPRICE":130830,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":128590,"LOWESTPRICE":128300},{"OPENINTEREST":228414,"HIGHESTPRICE":133580,"TURNOVER":4912312.641,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132940,"VOLUME":375141,"OPENINTERESTCHG":-5023,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1890,"OPENPRICE":128880,"ZD1_CHG":3890,"SETTLEMENTPRICE":130940,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":129050,"LOWESTPRICE":128720},{"OPENINTEREST":42590,"HIGHESTPRICE":133870,"TURNOVER":406077.665,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133140,"VOLUME":30927,"OPENINTERESTCHG":2564,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2000,"OPENPRICE":128850,"ZD1_CHG":3840,"SETTLEMENTPRICE":131300,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":129300,"LOWESTPRICE":128850},{"OPENINTEREST":12999,"HIGHESTPRICE":134050,"TURNOVER":64321.297,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133400,"VOLUME":4886,"OPENINTERESTCHG":101,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2030,"OPENPRICE":129000,"ZD1_CHG":3790,"SETTLEMENTPRICE":131640,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":129610,"LOWESTPRICE":129000},{"OPENINTEREST":11064,"HIGHESTPRICE":134380,"TURNOVER":40834.397,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133780,"VOLUME":3090,"OPENINTERESTCHG":-106,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2270,"OPENPRICE":129800,"ZD1_CHG":3900,"SETTLEMENTPRICE":132150,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":129880,"LOWESTPRICE":129690},{"OPENINTEREST":4807,"HIGHESTPRICE":134710,"TURNOVER":24157.377,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134070,"VOLUME":1822,"OPENINTERESTCHG":-8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2360,"OPENPRICE":129920,"ZD1_CHG":3850,"SETTLEMENTPRICE":132580,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":130220,"LOWESTPRICE":129920},{"OPENINTEREST":1021,"HIGHESTPRICE":135030,"TURNOVER":3132.556,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134440,"VOLUME":235,"OPENINTERESTCHG":10,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2610,"OPENPRICE":130830,"ZD1_CHG":3750,"SETTLEMENTPRICE":133300,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":130690,"LOWESTPRICE":130360},{"OPENINTEREST":1089,"HIGHESTPRICE":135060,"TURNOVER":4769.571,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134610,"VOLUME":355,"OPENINTERESTCHG":268,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3120,"OPENPRICE":131360,"ZD1_CHG":3380,"SETTLEMENTPRICE":134350,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":131230,"LOWESTPRICE":131120},{"OPENINTEREST":405,"HIGHESTPRICE":135760,"TURNOVER":1372.984,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134890,"VOLUME":103,"OPENINTERESTCHG":23,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2440,"OPENPRICE":131670,"ZD1_CHG":4040,"SETTLEMENTPRICE":133290,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":130850,"LOWESTPRICE":131360},{"OPENINTEREST":1237,"HIGHESTPRICE":136100,"TURNOVER":3342.408,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":135270,"VOLUME":249,"OPENINTERESTCHG":25,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2770,"OPENPRICE":132120,"ZD1_CHG":3810,"SETTLEMENTPRICE":134230,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":131460,"LOWESTPRICE":131520},{"OPENINTEREST":145,"HIGHESTPRICE":136100,"TURNOVER":1126.263,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":135500,"VOLUME":84,"OPENINTERESTCHG":8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":2040,"OPENPRICE":132610,"ZD1_CHG":3470,"SETTLEMENTPRICE":134070,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":132030,"LOWESTPRICE":131720},{"OPENINTEREST":4,"HIGHESTPRICE":136510,"TURNOVER":353.132,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":135640,"VOLUME":26,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":3790,"OPENPRICE":133500,"ZD1_CHG":3610,"SETTLEMENTPRICE":135820,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":132030,"LOWESTPRICE":133500},{"OPENINTEREST":353547,"HIGHESTPRICE":"","TURNOVER":6178850.247,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":471723,"OPENINTERESTCHG":-9096,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":33386,"HIGHESTPRICE":415930,"TURNOVER":9119349.613,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412650,"VOLUME":222378,"OPENINTERESTCHG":-2508,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6720,"OPENPRICE":413000,"ZD1_CHG":-4150,"SETTLEMENTPRICE":410080,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":416800,"LOWESTPRICE":404750},{"OPENINTEREST":29926,"HIGHESTPRICE":415330,"TURNOVER":2979947.328,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412040,"VOLUME":72731,"OPENINTERESTCHG":-348,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6290,"OPENPRICE":412390,"ZD1_CHG":-3970,"SETTLEMENTPRICE":409720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":416010,"LOWESTPRICE":404580},{"OPENINTEREST":11424,"HIGHESTPRICE":414690,"TURNOVER":602234.57,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411230,"VOLUME":14713,"OPENINTERESTCHG":391,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5520,"OPENPRICE":411610,"ZD1_CHG":-3610,"SETTLEMENTPRICE":409320,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":414840,"LOWESTPRICE":404200},{"OPENINTEREST":2285,"HIGHESTPRICE":413920,"TURNOVER":63579.039,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410680,"VOLUME":1557,"OPENINTERESTCHG":53,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5640,"OPENPRICE":410860,"ZD1_CHG":-3300,"SETTLEMENTPRICE":408340,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":413980,"LOWESTPRICE":403800},{"OPENINTEREST":773,"HIGHESTPRICE":413680,"TURNOVER":20176.147,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410660,"VOLUME":494,"OPENINTERESTCHG":25,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5210,"OPENPRICE":410700,"ZD1_CHG":-2970,"SETTLEMENTPRICE":408420,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":413630,"LOWESTPRICE":403960},{"OPENINTEREST":372,"HIGHESTPRICE":413310,"TURNOVER":13934.919,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410370,"VOLUME":340,"OPENINTERESTCHG":27,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3090,"OPENPRICE":411190,"ZD1_CHG":-2570,"SETTLEMENTPRICE":409850,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":412940,"LOWESTPRICE":402740},{"OPENINTEREST":205,"HIGHESTPRICE":413920,"TURNOVER":10797.696,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410140,"VOLUME":264,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4590,"OPENPRICE":411370,"ZD1_CHG":-3450,"SETTLEMENTPRICE":409000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":413590,"LOWESTPRICE":404220},{"OPENINTEREST":80,"HIGHESTPRICE":413100,"TURNOVER":3632.485,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409680,"VOLUME":89,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4730,"OPENPRICE":410910,"ZD1_CHG":-3190,"SETTLEMENTPRICE":408140,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":412870,"LOWESTPRICE":405080},{"OPENINTEREST":55,"HIGHESTPRICE":413130,"TURNOVER":899.661,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411280,"VOLUME":22,"OPENINTERESTCHG":6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-8090,"OPENPRICE":409880,"ZD1_CHG":-5740,"SETTLEMENTPRICE":408930,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":417020,"LOWESTPRICE":404540},{"OPENINTEREST":115,"HIGHESTPRICE":413000,"TURNOVER":1224.744,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409000,"VOLUME":30,"OPENINTERESTCHG":-5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4510,"OPENPRICE":410150,"ZD1_CHG":-3750,"SETTLEMENTPRICE":408240,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":412750,"LOWESTPRICE":404520},{"OPENINTEREST":44,"HIGHESTPRICE":411690,"TURNOVER":446.403,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411690,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-7920,"OPENPRICE":403870,"ZD1_CHG":-2050,"SETTLEMENTPRICE":405820,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":413740,"LOWESTPRICE":403520},{"OPENINTEREST":1,"HIGHESTPRICE":413530,"TURNOVER":82.302,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409490,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2230,"OPENPRICE":413530,"ZD1_CHG":-4250,"SETTLEMENTPRICE":411510,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":413740,"LOWESTPRICE":409490},{"OPENINTEREST":78666,"HIGHESTPRICE":"","TURNOVER":12816304.907,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":312631,"OPENINTERESTCHG":-2357,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11414,"HIGHESTPRICE":2722,"TURNOVER":22908.038,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2685,"VOLUME":4240,"OPENINTERESTCHG":84,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2705,"ZD1_CHG":-15,"SETTLEMENTPRICE":2701,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2700,"LOWESTPRICE":2680},{"OPENINTEREST":367207,"HIGHESTPRICE":2747,"TURNOVER":1253837.138,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2689,"VOLUME":231522,"OPENINTERESTCHG":-2407,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2711,"ZD1_CHG":-18,"SETTLEMENTPRICE":2707,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2707,"LOWESTPRICE":2685},{"OPENINTEREST":74463,"HIGHESTPRICE":2755,"TURNOVER":127251.102,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2711,"VOLUME":23337,"OPENINTERESTCHG":-1494,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2726,"ZD1_CHG":-19,"SETTLEMENTPRICE":2726,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2730,"LOWESTPRICE":2705},{"OPENINTEREST":36132,"HIGHESTPRICE":2782,"TURNOVER":24113.238,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2740,"VOLUME":4384,"OPENINTERESTCHG":1004,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2755,"ZD1_CHG":-15,"SETTLEMENTPRICE":2750,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2755,"LOWESTPRICE":2734},{"OPENINTEREST":2312,"HIGHESTPRICE":2799,"TURNOVER":2723.678,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2765,"VOLUME":490,"OPENINTERESTCHG":88,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2795,"ZD1_CHG":-13,"SETTLEMENTPRICE":2779,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2778,"LOWESTPRICE":2763},{"OPENINTEREST":33758,"HIGHESTPRICE":2829,"TURNOVER":33972.352,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2795,"VOLUME":6055,"OPENINTERESTCHG":1453,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2806,"ZD1_CHG":-13,"SETTLEMENTPRICE":2805,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2808,"LOWESTPRICE":2786},{"OPENINTEREST":360,"HIGHESTPRICE":2839,"TURNOVER":78.95,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2813,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2839,"ZD1_CHG":-9,"SETTLEMENTPRICE":2819,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2822,"LOWESTPRICE":2805},{"OPENINTEREST":469,"HIGHESTPRICE":2875,"TURNOVER":318.326,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2834,"VOLUME":56,"OPENINTERESTCHG":-23,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2861,"ZD1_CHG":-7,"SETTLEMENTPRICE":2842,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2841,"LOWESTPRICE":2826},{"OPENINTEREST":160,"HIGHESTPRICE":2878,"TURNOVER":475.544,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2862,"VOLUME":83,"OPENINTERESTCHG":38,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2877,"ZD1_CHG":-18,"SETTLEMENTPRICE":2864,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2880,"LOWESTPRICE":2848},{"OPENINTEREST":884,"HIGHESTPRICE":2900,"TURNOVER":825.65,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2876,"VOLUME":143,"OPENINTERESTCHG":31,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2898,"ZD1_CHG":-11,"SETTLEMENTPRICE":2886,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2887,"LOWESTPRICE":2872},{"OPENINTEREST":88,"HIGHESTPRICE":2912,"TURNOVER":197.286,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2890,"VOLUME":34,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2906,"ZD1_CHG":-4,"SETTLEMENTPRICE":2901,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2894,"LOWESTPRICE":2887},{"OPENINTEREST":8,"HIGHESTPRICE":2918,"TURNOVER":58.118,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2896,"VOLUME":10,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2914,"ZD1_CHG":2,"SETTLEMENTPRICE":2905,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2894,"LOWESTPRICE":2896},{"OPENINTEREST":527255,"HIGHESTPRICE":"","TURNOVER":1466759.42,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":270368,"OPENINTERESTCHG":-1214,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4900,"HIGHESTPRICE":23055,"TURNOVER":12193.065,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23035,"VOLUME":531,"OPENINTERESTCHG":-40,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":22890,"ZD1_CHG":75,"SETTLEMENTPRICE":22960,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22960,"LOWESTPRICE":22870},{"OPENINTEREST":19410,"HIGHESTPRICE":23055,"TURNOVER":123696.575,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23040,"VOLUME":5390,"OPENINTERESTCHG":25,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":22895,"ZD1_CHG":70,"SETTLEMENTPRICE":22945,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22970,"LOWESTPRICE":22845},{"OPENINTEREST":1293,"HIGHESTPRICE":23015,"TURNOVER":4380.185,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22970,"VOLUME":191,"OPENINTERESTCHG":47,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-5,"OPENPRICE":22955,"ZD1_CHG":35,"SETTLEMENTPRICE":22930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22935,"LOWESTPRICE":22845},{"OPENINTEREST":251,"HIGHESTPRICE":22960,"TURNOVER":45.915,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22960,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":20,"OPENPRICE":22955,"ZD1_CHG":25,"SETTLEMENTPRICE":22955,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22935,"LOWESTPRICE":22955},{"OPENINTEREST":2,"HIGHESTPRICE":22960,"TURNOVER":91.625,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22790,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-45,"OPENPRICE":22960,"ZD1_CHG":-160,"SETTLEMENTPRICE":22905,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22950,"LOWESTPRICE":22790},{"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":22760,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":50,"OPENPRICE":"","ZD1_CHG":50,"SETTLEMENTPRICE":22760,"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":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22685,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":180,"OPENPRICE":"","ZD1_CHG":180,"SETTLEMENTPRICE":22685,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22505,"LOWESTPRICE":""},{"OPENINTEREST":25859,"HIGHESTPRICE":"","TURNOVER":140407.365,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6118,"OPENINTERESTCHG":34,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":107178,"HIGHESTPRICE":888.66,"TURNOVER":15695324.812,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":879.18,"VOLUME":177790,"OPENINTERESTCHG":-5567,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.36,"OPENPRICE":887.8,"ZD1_CHG":-7.98,"SETTLEMENTPRICE":882.8,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":887.16,"LOWESTPRICE":877.3},{"OPENINTEREST":773,"HIGHESTPRICE":889.34,"TURNOVER":62916.466,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":880.42,"VOLUME":712,"OPENINTERESTCHG":-3,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.02,"OPENPRICE":888.88,"ZD1_CHG":-7.24,"SETTLEMENTPRICE":883.64,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":887.66,"LOWESTPRICE":878.32},{"OPENINTEREST":108500,"HIGHESTPRICE":890.8,"TURNOVER":5160362.144,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":881.6,"VOLUME":58348,"OPENINTERESTCHG":3862,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.76,"OPENPRICE":889,"ZD1_CHG":-6.56,"SETTLEMENTPRICE":884.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":888.16,"LOWESTPRICE":879.58},{"OPENINTEREST":49214,"HIGHESTPRICE":893,"TURNOVER":1123635.782,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":883.74,"VOLUME":12671,"OPENINTERESTCHG":702,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.68,"OPENPRICE":891.66,"ZD1_CHG":-6.7,"SETTLEMENTPRICE":886.76,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":890.44,"LOWESTPRICE":881.78},{"OPENINTEREST":7620,"HIGHESTPRICE":895.18,"TURNOVER":152831.76,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":885.84,"VOLUME":1720,"OPENINTERESTCHG":365,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.24,"OPENPRICE":893.32,"ZD1_CHG":-6.94,"SETTLEMENTPRICE":888.54,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":892.78,"LOWESTPRICE":884.22},{"OPENINTEREST":3740,"HIGHESTPRICE":897.1,"TURNOVER":36424.268,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":887.84,"VOLUME":409,"OPENINTERESTCHG":-37,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3,"OPENPRICE":896.3,"ZD1_CHG":-5.72,"SETTLEMENTPRICE":890.56,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":893.56,"LOWESTPRICE":886.36},{"OPENINTEREST":1951,"HIGHESTPRICE":898.8,"TURNOVER":40973.506,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":889.66,"VOLUME":459,"OPENINTERESTCHG":16,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.08,"OPENPRICE":897.52,"ZD1_CHG":-6.08,"SETTLEMENTPRICE":892.66,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":895.74,"LOWESTPRICE":888},{"OPENINTEREST":17,"HIGHESTPRICE":901.9,"TURNOVER":5822.808,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":891.62,"VOLUME":65,"OPENINTERESTCHG":17,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":0.06,"OPENPRICE":900,"ZD1_CHG":-4.12,"SETTLEMENTPRICE":895.8,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":895.74,"LOWESTPRICE":891.04},{"OPENINTEREST":278993,"HIGHESTPRICE":"","TURNOVER":22278291.546,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":252174,"OPENINTERESTCHG":-645,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":182685,"HIGHESTPRICE":14380,"TURNOVER":11030078.7885,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13916,"VOLUME":523881,"OPENINTERESTCHG":-2333,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-354,"OPENPRICE":14330,"ZD1_CHG":-474,"SETTLEMENTPRICE":14036,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14390,"LOWESTPRICE":13805},{"OPENINTEREST":22161,"HIGHESTPRICE":14385,"TURNOVER":820258.2285,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13928,"VOLUME":38959,"OPENINTERESTCHG":1220,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-363,"OPENPRICE":14323,"ZD1_CHG":-471,"SETTLEMENTPRICE":14036,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14399,"LOWESTPRICE":13813},{"OPENINTEREST":196054,"HIGHESTPRICE":14392,"TURNOVER":10664272.0425,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13937,"VOLUME":505936,"OPENINTERESTCHG":9990,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-352,"OPENPRICE":14340,"ZD1_CHG":-467,"SETTLEMENTPRICE":14052,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14404,"LOWESTPRICE":13815},{"OPENINTEREST":9127,"HIGHESTPRICE":14410,"TURNOVER":150140.5125,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13962,"VOLUME":7105,"OPENINTERESTCHG":191,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-336,"OPENPRICE":14331,"ZD1_CHG":-461,"SETTLEMENTPRICE":14087,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14423,"LOWESTPRICE":13843},{"OPENINTEREST":83859,"HIGHESTPRICE":14425,"TURNOVER":1067619.0885,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13967,"VOLUME":50580,"OPENINTERESTCHG":3214,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-365,"OPENPRICE":14339,"ZD1_CHG":-469,"SETTLEMENTPRICE":14071,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14436,"LOWESTPRICE":13852},{"OPENINTEREST":6259,"HIGHESTPRICE":14443,"TURNOVER":119020.4775,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13988,"VOLUME":5633,"OPENINTERESTCHG":161,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-367,"OPENPRICE":14368,"ZD1_CHG":-465,"SETTLEMENTPRICE":14086,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14453,"LOWESTPRICE":13874},{"OPENINTEREST":8589,"HIGHESTPRICE":14453,"TURNOVER":240537.813,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13989,"VOLUME":11379,"OPENINTERESTCHG":408,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-375,"OPENPRICE":14339,"ZD1_CHG":-478,"SETTLEMENTPRICE":14092,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14467,"LOWESTPRICE":13881},{"OPENINTEREST":1990,"HIGHESTPRICE":14472,"TURNOVER":24983.745,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14027,"VOLUME":1182,"OPENINTERESTCHG":69,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-398,"OPENPRICE":14390,"ZD1_CHG":-462,"SETTLEMENTPRICE":14091,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14489,"LOWESTPRICE":13910},{"OPENINTEREST":3308,"HIGHESTPRICE":14488,"TURNOVER":17901.9675,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14030,"VOLUME":846,"OPENINTERESTCHG":5,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-385,"OPENPRICE":14423,"ZD1_CHG":-462,"SETTLEMENTPRICE":14107,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14492,"LOWESTPRICE":13930},{"OPENINTEREST":1858,"HIGHESTPRICE":14507,"TURNOVER":21648.3885,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14071,"VOLUME":1019,"OPENINTERESTCHG":-18,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-355,"OPENPRICE":14455,"ZD1_CHG":-447,"SETTLEMENTPRICE":14163,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14518,"LOWESTPRICE":13939},{"OPENINTEREST":2177,"HIGHESTPRICE":14520,"TURNOVER":21607.2885,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14072,"VOLUME":1018,"OPENINTERESTCHG":60,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-381,"OPENPRICE":14425,"ZD1_CHG":-459,"SETTLEMENTPRICE":14150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14531,"LOWESTPRICE":13960},{"OPENINTEREST":35,"HIGHESTPRICE":14370,"TURNOVER":1903.023,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14070,"VOLUME":90,"OPENINTERESTCHG":35,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-435,"OPENPRICE":14370,"ZD1_CHG":-461,"SETTLEMENTPRICE":14096,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14531,"LOWESTPRICE":14013},{"OPENINTEREST":518102,"HIGHESTPRICE":"","TURNOVER":24179971.3635,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1147628,"OPENINTERESTCHG":13002,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1066,"HIGHESTPRICE":3080,"TURNOVER":497.732,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3070,"VOLUME":162,"OPENINTERESTCHG":-62,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3080,"ZD1_CHG":-4,"SETTLEMENTPRICE":3072,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3064},{"OPENINTEREST":208409,"HIGHESTPRICE":3122,"TURNOVER":69524.482,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3119,"VOLUME":22312,"OPENINTERESTCHG":-9770,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":11,"OPENPRICE":3120,"ZD1_CHG":14,"SETTLEMENTPRICE":3116,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3105,"LOWESTPRICE":3109},{"OPENINTEREST":1891832,"HIGHESTPRICE":3119,"TURNOVER":1876870.554,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":603342,"OPENINTERESTCHG":-40339,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3111,"ZD1_CHG":8,"SETTLEMENTPRICE":3110,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3107,"LOWESTPRICE":3102},{"OPENINTEREST":262968,"HIGHESTPRICE":3112,"TURNOVER":118735.234,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":38297,"OPENINTERESTCHG":10682,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3109,"ZD1_CHG":0,"SETTLEMENTPRICE":3100,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3103,"LOWESTPRICE":3092},{"OPENINTEREST":3080,"HIGHESTPRICE":3127,"TURNOVER":1146.053,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3118,"VOLUME":368,"OPENINTERESTCHG":-107,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3122,"ZD1_CHG":1,"SETTLEMENTPRICE":3114,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3117,"LOWESTPRICE":3111},{"OPENINTEREST":228845,"HIGHESTPRICE":3150,"TURNOVER":124792.537,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":39771,"OPENINTERESTCHG":4741,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3147,"ZD1_CHG":1,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3138,"LOWESTPRICE":3129},{"OPENINTEREST":565,"HIGHESTPRICE":3154,"TURNOVER":875.644,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3141,"VOLUME":279,"OPENINTERESTCHG":153,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3151,"ZD1_CHG":-5,"SETTLEMENTPRICE":3138,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3146,"LOWESTPRICE":3135},{"OPENINTEREST":3633,"HIGHESTPRICE":3165,"TURNOVER":1915.574,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3151,"VOLUME":608,"OPENINTERESTCHG":14,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3162,"ZD1_CHG":3,"SETTLEMENTPRICE":3150,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3143},{"OPENINTEREST":2877,"HIGHESTPRICE":3165,"TURNOVER":195.718,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":62,"OPENINTERESTCHG":-9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3164,"ZD1_CHG":9,"SETTLEMENTPRICE":3156,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3144,"LOWESTPRICE":3146},{"OPENINTEREST":30622,"HIGHESTPRICE":3167,"TURNOVER":7933,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3150,"VOLUME":2516,"OPENINTERESTCHG":43,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3160,"ZD1_CHG":-2,"SETTLEMENTPRICE":3153,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3152,"LOWESTPRICE":3144},{"OPENINTEREST":141,"HIGHESTPRICE":3161,"TURNOVER":151.242,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3149,"VOLUME":48,"OPENINTERESTCHG":29,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3160,"ZD1_CHG":-3,"SETTLEMENTPRICE":3150,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3152,"LOWESTPRICE":3142},{"OPENINTEREST":2,"HIGHESTPRICE":3165,"TURNOVER":9.47,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3150,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3155,"ZD1_CHG":-2,"SETTLEMENTPRICE":3156,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3152,"LOWESTPRICE":3150},{"OPENINTEREST":2634040,"HIGHESTPRICE":"","TURNOVER":2202647.24,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":707768,"OPENINTERESTCHG":-34623,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3370,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3370,"LOWESTPRICE":""},{"OPENINTEREST":43,"HIGHESTPRICE":3339,"TURNOVER":96.241,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":29,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-16,"OPENPRICE":3330,"ZD1_CHG":-7,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3334,"LOWESTPRICE":3290},{"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":3341,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":3341,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3426,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3426,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3426,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3426,"LOWESTPRICE":""},{"OPENINTEREST":68,"HIGHESTPRICE":"","TURNOVER":96.241,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":29,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":746,"HIGHESTPRICE":3301,"TURNOVER":200.604,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3266,"VOLUME":61,"OPENINTERESTCHG":-15,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3288,"ZD1_CHG":-29,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3266},{"OPENINTEREST":185687,"HIGHESTPRICE":3315,"TURNOVER":42247.938,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":12773,"OPENINTERESTCHG":-2982,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3312,"ZD1_CHG":5,"SETTLEMENTPRICE":3307,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3299},{"OPENINTEREST":1483846,"HIGHESTPRICE":3330,"TURNOVER":962648.41,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3324,"VOLUME":289644,"OPENINTERESTCHG":-27482,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3327,"ZD1_CHG":5,"SETTLEMENTPRICE":3323,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3317},{"OPENINTEREST":308699,"HIGHESTPRICE":3333,"TURNOVER":135883.003,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3324,"VOLUME":40877,"OPENINTERESTCHG":442,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3328,"ZD1_CHG":4,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3315},{"OPENINTEREST":763,"HIGHESTPRICE":3389,"TURNOVER":580.513,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3338,"VOLUME":174,"OPENINTERESTCHG":-23,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-5,"OPENPRICE":3341,"ZD1_CHG":-3,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3341,"LOWESTPRICE":3332},{"OPENINTEREST":117856,"HIGHESTPRICE":3353,"TURNOVER":88724.683,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3339,"VOLUME":26544,"OPENINTERESTCHG":1914,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3342,"ZD1_CHG":-1,"SETTLEMENTPRICE":3342,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3340,"LOWESTPRICE":3333},{"OPENINTEREST":76,"HIGHESTPRICE":3350,"TURNOVER":76.91,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":23,"OPENINTERESTCHG":2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3350,"ZD1_CHG":-10,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3352,"LOWESTPRICE":3334},{"OPENINTEREST":76,"HIGHESTPRICE":3358,"TURNOVER":16.76,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3349,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3358,"ZD1_CHG":3,"SETTLEMENTPRICE":3352,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3346,"LOWESTPRICE":3349},{"OPENINTEREST":68,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3361,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3361,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3361,"LOWESTPRICE":""},{"OPENINTEREST":2389,"HIGHESTPRICE":3369,"TURNOVER":1359.762,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3358,"VOLUME":405,"OPENINTERESTCHG":157,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-2,"OPENPRICE":3364,"ZD1_CHG":-1,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":3350},{"OPENINTEREST":6,"HIGHESTPRICE":3356,"TURNOVER":3.356,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3356,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3356,"ZD1_CHG":-1,"SETTLEMENTPRICE":3356,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3356},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3357,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":""},{"OPENINTEREST":2100212,"HIGHESTPRICE":"","TURNOVER":1231741.939,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":370507,"OPENINTERESTCHG":-27986,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":59611,"HIGHESTPRICE":14845,"TURNOVER":862401.8425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14795,"VOLUME":117237,"OPENINTERESTCHG":-5932,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14540,"ZD1_CHG":160,"SETTLEMENTPRICE":14710,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14635,"LOWESTPRICE":14540},{"OPENINTEREST":86501,"HIGHESTPRICE":14780,"TURNOVER":903297.4025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14730,"VOLUME":123305,"OPENINTERESTCHG":6194,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":14560,"ZD1_CHG":175,"SETTLEMENTPRICE":14650,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":14495},{"OPENINTEREST":17627,"HIGHESTPRICE":14710,"TURNOVER":156796.7575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14645,"VOLUME":21504,"OPENINTERESTCHG":-905,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14435,"ZD1_CHG":150,"SETTLEMENTPRICE":14580,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14495,"LOWESTPRICE":14430},{"OPENINTEREST":3049,"HIGHESTPRICE":14645,"TURNOVER":17964.0425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14545,"VOLUME":2469,"OPENINTERESTCHG":426,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":105,"OPENPRICE":14415,"ZD1_CHG":100,"SETTLEMENTPRICE":14550,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14445,"LOWESTPRICE":14390},{"OPENINTEREST":460,"HIGHESTPRICE":14630,"TURNOVER":1785.8625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14520,"VOLUME":246,"OPENINTERESTCHG":53,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14410,"ZD1_CHG":85,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14435,"LOWESTPRICE":14410},{"OPENINTEREST":1088,"HIGHESTPRICE":14650,"TURNOVER":3267.995,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14505,"VOLUME":449,"OPENINTERESTCHG":-97,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":14405,"ZD1_CHG":60,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14445,"LOWESTPRICE":14405},{"OPENINTEREST":105,"HIGHESTPRICE":14660,"TURNOVER":400.3625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14570,"VOLUME":55,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":14470,"ZD1_CHG":125,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14445,"LOWESTPRICE":14425},{"OPENINTEREST":124,"HIGHESTPRICE":14615,"TURNOVER":102.185,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":14,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":140,"OPENPRICE":14530,"ZD1_CHG":160,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14455,"LOWESTPRICE":14530},{"OPENINTEREST":56,"HIGHESTPRICE":14630,"TURNOVER":94.73,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14630,"VOLUME":13,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14495,"ZD1_CHG":140,"SETTLEMENTPRICE":14570,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14490,"LOWESTPRICE":14495},{"OPENINTEREST":215,"HIGHESTPRICE":14665,"TURNOVER":131.015,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14610,"VOLUME":18,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":60,"OPENPRICE":14475,"ZD1_CHG":115,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14495,"LOWESTPRICE":14475},{"OPENINTEREST":19,"HIGHESTPRICE":14655,"TURNOVER":72.7625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14655,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":14480,"ZD1_CHG":140,"SETTLEMENTPRICE":14550,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14480},{"OPENINTEREST":8,"HIGHESTPRICE":14510,"TURNOVER":57.9625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14510,"VOLUME":8,"OPENINTERESTCHG":8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":14485,"ZD1_CHG":-5,"SETTLEMENTPRICE":14490,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14485},{"OPENINTEREST":168863,"HIGHESTPRICE":"","TURNOVER":1946372.92,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":265328,"OPENINTERESTCHG":-248,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15932,"HIGHESTPRICE":517.1,"TURNOVER":2608629.38,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509,"VOLUME":51015,"OPENINTERESTCHG":-7240,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2,"OPENPRICE":514.2,"ZD1_CHG":-4.3,"SETTLEMENTPRICE":511.3,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":513.3,"LOWESTPRICE":505.8},{"OPENINTEREST":44759,"HIGHESTPRICE":522.2,"TURNOVER":4482183.58,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.7,"VOLUME":86724,"OPENINTERESTCHG":1802,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1,"OPENPRICE":518.6,"ZD1_CHG":-3.1,"SETTLEMENTPRICE":516.8,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":517.8,"LOWESTPRICE":511.2},{"OPENINTEREST":16543,"HIGHESTPRICE":525.2,"TURNOVER":665606.19,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.1,"VOLUME":12790,"OPENINTERESTCHG":-366,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.8,"OPENPRICE":522,"ZD1_CHG":-3.1,"SETTLEMENTPRICE":520.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":521.2,"LOWESTPRICE":514.5},{"OPENINTEREST":4706,"HIGHESTPRICE":526.9,"TURNOVER":77067.34,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.7,"VOLUME":1474,"OPENINTERESTCHG":-35,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.5,"OPENPRICE":525.4,"ZD1_CHG":-2.6,"SETTLEMENTPRICE":522.8,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":523.3,"LOWESTPRICE":517.4},{"OPENINTEREST":7699,"HIGHESTPRICE":529,"TURNOVER":137427.71,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.6,"VOLUME":2620,"OPENINTERESTCHG":65,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.7,"OPENPRICE":526.5,"ZD1_CHG":-2.6,"SETTLEMENTPRICE":524.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":525.2,"LOWESTPRICE":519},{"OPENINTEREST":846,"HIGHESTPRICE":528.8,"TURNOVER":22437.3,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.4,"VOLUME":427,"OPENINTERESTCHG":112,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.1,"OPENPRICE":527.6,"ZD1_CHG":-3.1,"SETTLEMENTPRICE":525.4,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":526.5,"LOWESTPRICE":519.5},{"OPENINTEREST":351,"HIGHESTPRICE":530,"TURNOVER":5518.75,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.8,"VOLUME":105,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.5,"OPENPRICE":528,"ZD1_CHG":-4.2,"SETTLEMENTPRICE":525.5,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":528,"LOWESTPRICE":522},{"OPENINTEREST":370,"HIGHESTPRICE":529.2,"TURNOVER":7140.64,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.2,"VOLUME":136,"OPENINTERESTCHG":45,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.4,"OPENPRICE":527.4,"ZD1_CHG":-2.2,"SETTLEMENTPRICE":525,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":525.4,"LOWESTPRICE":521.8},{"OPENINTEREST":54,"HIGHESTPRICE":528.3,"TURNOVER":1587.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522.1,"VOLUME":31,"OPENINTERESTCHG":19,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.7,"OPENPRICE":526,"ZD1_CHG":-2.5,"SETTLEMENTPRICE":511.9,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":524.6,"LOWESTPRICE":453.7},{"OPENINTEREST":99,"HIGHESTPRICE":520,"TURNOVER":1975.86,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520,"VOLUME":38,"OPENINTERESTCHG":33,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.8,"OPENPRICE":520,"ZD1_CHG":-5.7,"SETTLEMENTPRICE":519.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":525.7,"LOWESTPRICE":519.2},{"OPENINTEREST":148,"HIGHESTPRICE":521.2,"TURNOVER":208.35,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.2,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.5,"OPENPRICE":521.2,"ZD1_CHG":-3.1,"SETTLEMENTPRICE":520.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":523.3,"LOWESTPRICE":520.2},{"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,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":516.2,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":516.2,"LOWESTPRICE":""},{"OPENINTEREST":39,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.6,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":516.6,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":516.6,"LOWESTPRICE":""},{"OPENINTEREST":146,"HIGHESTPRICE":513.9,"TURNOVER":512.32,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511,"VOLUME":10,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2,"OPENPRICE":513.9,"ZD1_CHG":-3.3,"SETTLEMENTPRICE":512.3,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":514.3,"LOWESTPRICE":510.1},{"OPENINTEREST":39,"HIGHESTPRICE":510,"TURNOVER":51,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.8,"OPENPRICE":510,"ZD1_CHG":0.8,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":509.2,"LOWESTPRICE":510},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":509.5,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":509.5,"LOWESTPRICE":""},{"OPENINTEREST":44,"HIGHESTPRICE":503.8,"TURNOVER":50.38,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.8,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.7,"OPENPRICE":503.8,"ZD1_CHG":-3.7,"SETTLEMENTPRICE":503.8,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":507.5,"LOWESTPRICE":503.8},{"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":92030,"HIGHESTPRICE":"","TURNOVER":8010395.96,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":155376,"OPENINTERESTCHG":-5569,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3711,"HIGHESTPRICE":4840,"TURNOVER":22328.152,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4814,"VOLUME":4683,"OPENINTERESTCHG":-596,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":22,"OPENPRICE":4798,"ZD1_CHG":69,"SETTLEMENTPRICE":4767,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4745,"LOWESTPRICE":4692},{"OPENINTEREST":73880,"HIGHESTPRICE":4608,"TURNOVER":520022.172,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4574,"VOLUME":114440,"OPENINTERESTCHG":7560,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":11,"OPENPRICE":4538,"ZD1_CHG":41,"SETTLEMENTPRICE":4544,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4533,"LOWESTPRICE":4472},{"OPENINTEREST":36316,"HIGHESTPRICE":4378,"TURNOVER":178331.973,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4350,"VOLUME":41112,"OPENINTERESTCHG":9037,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-31,"OPENPRICE":4354,"ZD1_CHG":-18,"SETTLEMENTPRICE":4337,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4368,"LOWESTPRICE":4275},{"OPENINTEREST":4563,"HIGHESTPRICE":4214,"TURNOVER":26622.313,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4162,"VOLUME":6408,"OPENINTERESTCHG":1162,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-58,"OPENPRICE":4214,"ZD1_CHG":-50,"SETTLEMENTPRICE":4154,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4212,"LOWESTPRICE":4097},{"OPENINTEREST":740,"HIGHESTPRICE":4077,"TURNOVER":3688.513,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4060,"VOLUME":913,"OPENINTERESTCHG":131,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-46,"OPENPRICE":4076,"ZD1_CHG":-25,"SETTLEMENTPRICE":4039,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4085,"LOWESTPRICE":3982},{"OPENINTEREST":454,"HIGHESTPRICE":3999,"TURNOVER":1192.807,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3955,"VOLUME":302,"OPENINTERESTCHG":118,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-53,"OPENPRICE":3993,"ZD1_CHG":-47,"SETTLEMENTPRICE":3949,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4002,"LOWESTPRICE":3901},{"OPENINTEREST":121,"HIGHESTPRICE":3943,"TURNOVER":58.252,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3889,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-26,"OPENPRICE":3899,"ZD1_CHG":-20,"SETTLEMENTPRICE":3883,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3909,"LOWESTPRICE":3843},{"OPENINTEREST":84,"HIGHESTPRICE":3907,"TURNOVER":104.527,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3907,"VOLUME":27,"OPENINTERESTCHG":11,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-57,"OPENPRICE":3869,"ZD1_CHG":-21,"SETTLEMENTPRICE":3871,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":3838},{"OPENINTEREST":28,"HIGHESTPRICE":3837,"TURNOVER":38.285,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3813,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-91,"OPENPRICE":3830,"ZD1_CHG":-106,"SETTLEMENTPRICE":3828,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3919,"LOWESTPRICE":3813},{"OPENINTEREST":63,"HIGHESTPRICE":3855,"TURNOVER":95.218,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3814,"VOLUME":25,"OPENINTERESTCHG":-5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-104,"OPENPRICE":3831,"ZD1_CHG":-98,"SETTLEMENTPRICE":3808,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3912,"LOWESTPRICE":3760},{"OPENINTEREST":19,"HIGHESTPRICE":3799,"TURNOVER":7.592,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3793,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-97,"OPENPRICE":3799,"ZD1_CHG":-100,"SETTLEMENTPRICE":3796,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3893,"LOWESTPRICE":3793},{"OPENINTEREST":18,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3829,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-58,"OPENPRICE":"","ZD1_CHG":-58,"SETTLEMENTPRICE":3829,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3887,"LOWESTPRICE":""},{"OPENINTEREST":119997,"HIGHESTPRICE":"","TURNOVER":752489.804,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":167937,"OPENINTERESTCHG":17422,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7939,"HIGHESTPRICE":3695,"TURNOVER":47993.531,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3660,"VOLUME":13180,"OPENINTERESTCHG":-454,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-3,"OPENPRICE":3695,"ZD1_CHG":16,"SETTLEMENTPRICE":3641,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3644,"LOWESTPRICE":3603},{"OPENINTEREST":221531,"HIGHESTPRICE":3596,"TURNOVER":2441232.394,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3563,"VOLUME":684346,"OPENINTERESTCHG":-11985,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-10,"OPENPRICE":3596,"ZD1_CHG":-14,"SETTLEMENTPRICE":3567,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3577,"LOWESTPRICE":3532},{"OPENINTEREST":72908,"HIGHESTPRICE":3519,"TURNOVER":170942.847,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3494,"VOLUME":48888,"OPENINTERESTCHG":-1866,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":0,"OPENPRICE":3501,"ZD1_CHG":-2,"SETTLEMENTPRICE":3496,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3496,"LOWESTPRICE":3466},{"OPENINTEREST":67467,"HIGHESTPRICE":3445,"TURNOVER":279696.227,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3424,"VOLUME":81673,"OPENINTERESTCHG":-4918,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":14,"OPENPRICE":3410,"ZD1_CHG":14,"SETTLEMENTPRICE":3424,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3410,"LOWESTPRICE":3392},{"OPENINTEREST":4066,"HIGHESTPRICE":3380,"TURNOVER":30764.066,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3357,"VOLUME":9161,"OPENINTERESTCHG":-1197,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":15,"OPENPRICE":3330,"ZD1_CHG":14,"SETTLEMENTPRICE":3358,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3343,"LOWESTPRICE":3326},{"OPENINTEREST":36681,"HIGHESTPRICE":3326,"TURNOVER":112332.354,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3300,"VOLUME":34004,"OPENINTERESTCHG":-884,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":9,"OPENPRICE":3283,"ZD1_CHG":6,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3294,"LOWESTPRICE":3278},{"OPENINTEREST":1060,"HIGHESTPRICE":3276,"TURNOVER":1632.507,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3258,"VOLUME":501,"OPENINTERESTCHG":-16,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":13,"OPENPRICE":3233,"ZD1_CHG":13,"SETTLEMENTPRICE":3258,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3245,"LOWESTPRICE":3228},{"OPENINTEREST":2431,"HIGHESTPRICE":3258,"TURNOVER":9519.996,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3230,"VOLUME":2941,"OPENINTERESTCHG":-190,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":13,"OPENPRICE":3202,"ZD1_CHG":7,"SETTLEMENTPRICE":3236,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3223,"LOWESTPRICE":3202},{"OPENINTEREST":398,"HIGHESTPRICE":3224,"TURNOVER":474.685,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3199,"VOLUME":148,"OPENINTERESTCHG":-47,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":12,"OPENPRICE":3183,"ZD1_CHG":4,"SETTLEMENTPRICE":3207,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3195,"LOWESTPRICE":3181},{"OPENINTEREST":1934,"HIGHESTPRICE":3204,"TURNOVER":3985.696,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3180,"VOLUME":1251,"OPENINTERESTCHG":-117,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":12,"OPENPRICE":3151,"ZD1_CHG":6,"SETTLEMENTPRICE":3186,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3174,"LOWESTPRICE":3151},{"OPENINTEREST":578,"HIGHESTPRICE":3185,"TURNOVER":585.91,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3158,"VOLUME":185,"OPENINTERESTCHG":-34,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":14,"OPENPRICE":3141,"ZD1_CHG":5,"SETTLEMENTPRICE":3167,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3153,"LOWESTPRICE":3141},{"OPENINTEREST":282,"HIGHESTPRICE":3165,"TURNOVER":343.334,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3136,"VOLUME":109,"OPENINTERESTCHG":4,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":12,"OPENPRICE":3122,"ZD1_CHG":-1,"SETTLEMENTPRICE":3149,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3122},{"OPENINTEREST":417275,"HIGHESTPRICE":"","TURNOVER":3099503.547,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":876387,"OPENINTERESTCHG":-21704,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":17792,"HIGHESTPRICE":4320,"TURNOVER":54528.495,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4308,"VOLUME":12706,"OPENINTERESTCHG":-615,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-29,"OPENPRICE":4295,"ZD1_CHG":-12,"SETTLEMENTPRICE":4291,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4320,"LOWESTPRICE":4260},{"OPENINTEREST":269584,"HIGHESTPRICE":4088,"TURNOVER":1855035.736,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4063,"VOLUME":457098,"OPENINTERESTCHG":-2318,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-20,"OPENPRICE":4068,"ZD1_CHG":-15,"SETTLEMENTPRICE":4058,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4078,"LOWESTPRICE":4025},{"OPENINTEREST":92556,"HIGHESTPRICE":3904,"TURNOVER":200229.975,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3883,"VOLUME":51653,"OPENINTERESTCHG":-3535,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3879,"ZD1_CHG":-1,"SETTLEMENTPRICE":3876,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3884,"LOWESTPRICE":3855},{"OPENINTEREST":46920,"HIGHESTPRICE":3798,"TURNOVER":43280.757,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3785,"VOLUME":11460,"OPENINTERESTCHG":-74,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-1,"OPENPRICE":3772,"ZD1_CHG":8,"SETTLEMENTPRICE":3776,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3777,"LOWESTPRICE":3759},{"OPENINTEREST":62607,"HIGHESTPRICE":3705,"TURNOVER":111510.466,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3696,"VOLUME":30261,"OPENINTERESTCHG":900,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-2,"OPENPRICE":3673,"ZD1_CHG":10,"SETTLEMENTPRICE":3684,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3686,"LOWESTPRICE":3667},{"OPENINTEREST":4145,"HIGHESTPRICE":3633,"TURNOVER":4944.352,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3620,"VOLUME":1367,"OPENINTERESTCHG":116,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":1,"OPENPRICE":3608,"ZD1_CHG":5,"SETTLEMENTPRICE":3616,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3615,"LOWESTPRICE":3601},{"OPENINTEREST":362,"HIGHESTPRICE":3689,"TURNOVER":50.371,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3605,"VOLUME":14,"OPENINTERESTCHG":-5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-5,"OPENPRICE":3689,"ZD1_CHG":3,"SETTLEMENTPRICE":3597,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3602,"LOWESTPRICE":3566},{"OPENINTEREST":465,"HIGHESTPRICE":3610,"TURNOVER":96.72,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3574,"VOLUME":27,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-5,"OPENPRICE":3511,"ZD1_CHG":-13,"SETTLEMENTPRICE":3582,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3587,"LOWESTPRICE":3511},{"OPENINTEREST":145,"HIGHESTPRICE":3572,"TURNOVER":24.93,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3558,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":2,"OPENPRICE":3567,"ZD1_CHG":-1,"SETTLEMENTPRICE":3561,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3559,"LOWESTPRICE":3553},{"OPENINTEREST":120,"HIGHESTPRICE":3582,"TURNOVER":28.511,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3574,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-9,"OPENPRICE":3570,"ZD1_CHG":2,"SETTLEMENTPRICE":3563,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3572,"LOWESTPRICE":3533},{"OPENINTEREST":533,"HIGHESTPRICE":3584,"TURNOVER":121.239,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3560,"VOLUME":34,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":5,"OPENPRICE":3574,"ZD1_CHG":0,"SETTLEMENTPRICE":3565,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3560,"LOWESTPRICE":3550},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3560,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3560,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3560,"LOWESTPRICE":""},{"OPENINTEREST":364,"HIGHESTPRICE":3529,"TURNOVER":35.213,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3520,"VOLUME":10,"OPENINTERESTCHG":-5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-7,"OPENPRICE":3529,"ZD1_CHG":-8,"SETTLEMENTPRICE":3521,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3528,"LOWESTPRICE":3518},{"OPENINTEREST":403,"HIGHESTPRICE":3469,"TURNOVER":51.569,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3441,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-2,"OPENPRICE":3434,"ZD1_CHG":2,"SETTLEMENTPRICE":3437,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3439,"LOWESTPRICE":3425},{"OPENINTEREST":73,"HIGHESTPRICE":3444,"TURNOVER":6.875,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3444,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-20,"OPENPRICE":3431,"ZD1_CHG":-13,"SETTLEMENTPRICE":3437,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3457,"LOWESTPRICE":3431},{"OPENINTEREST":32,"HIGHESTPRICE":3494,"TURNOVER":27.757,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3458,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-18,"OPENPRICE":3494,"ZD1_CHG":-29,"SETTLEMENTPRICE":3469,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3487,"LOWESTPRICE":3458},{"OPENINTEREST":496101,"HIGHESTPRICE":"","TURNOVER":2269972.966,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":564670,"OPENINTERESTCHG":-5529,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6097,"HIGHESTPRICE":13895,"TURNOVER":65852.855,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13720,"VOLUME":9575,"OPENINTERESTCHG":223,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":180,"OPENPRICE":13840,"ZD1_CHG":145,"SETTLEMENTPRICE":13755,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13575,"LOWESTPRICE":13640},{"OPENINTEREST":89119,"HIGHESTPRICE":13880,"TURNOVER":1734622.7725,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13740,"VOLUME":252123,"OPENINTERESTCHG":-4712,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":13850,"ZD1_CHG":155,"SETTLEMENTPRICE":13760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13585,"LOWESTPRICE":13630},{"OPENINTEREST":22371,"HIGHESTPRICE":13810,"TURNOVER":139593.395,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13645,"VOLUME":20412,"OPENINTERESTCHG":-872,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":135,"OPENPRICE":13800,"ZD1_CHG":105,"SETTLEMENTPRICE":13675,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13540,"LOWESTPRICE":13560},{"OPENINTEREST":9296,"HIGHESTPRICE":13730,"TURNOVER":23768.9425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13570,"VOLUME":3493,"OPENINTERESTCHG":52,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":13695,"ZD1_CHG":40,"SETTLEMENTPRICE":13605,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13530,"LOWESTPRICE":13500},{"OPENINTEREST":287,"HIGHESTPRICE":13670,"TURNOVER":2714.85,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13470,"VOLUME":400,"OPENINTERESTCHG":-52,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":5,"OPENPRICE":13605,"ZD1_CHG":-95,"SETTLEMENTPRICE":13570,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13565,"LOWESTPRICE":13445},{"OPENINTEREST":3467,"HIGHESTPRICE":13655,"TURNOVER":13234.0025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13510,"VOLUME":1958,"OPENINTERESTCHG":-95,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":20,"OPENPRICE":13640,"ZD1_CHG":15,"SETTLEMENTPRICE":13515,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13495,"LOWESTPRICE":13400},{"OPENINTEREST":54,"HIGHESTPRICE":13560,"TURNOVER":53.985,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13465,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":15,"OPENPRICE":13520,"ZD1_CHG":-15,"SETTLEMENTPRICE":13495,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13480,"LOWESTPRICE":13365},{"OPENINTEREST":30,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13420,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":13420,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13410,"LOWESTPRICE":""},{"OPENINTEREST":53,"HIGHESTPRICE":13535,"TURNOVER":6.7675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13535,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":13535,"ZD1_CHG":105,"SETTLEMENTPRICE":13535,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13430,"LOWESTPRICE":13535},{"OPENINTEREST":207,"HIGHESTPRICE":13595,"TURNOVER":365.3225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13535,"VOLUME":54,"OPENINTERESTCHG":30,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":45,"OPENPRICE":13595,"ZD1_CHG":50,"SETTLEMENTPRICE":13530,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13485,"LOWESTPRICE":13510},{"OPENINTEREST":17,"HIGHESTPRICE":13595,"TURNOVER":33.9475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13545,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":13595,"ZD1_CHG":25,"SETTLEMENTPRICE":13575,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":13545},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13520,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":13520,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":""},{"OPENINTEREST":130998,"HIGHESTPRICE":"","TURNOVER":1980246.84,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":288029,"OPENINTERESTCHG":-5424,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":281,"HIGHESTPRICE":17190,"TURNOVER":3196.91,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16880,"VOLUME":188,"OPENINTERESTCHG":-34,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-125,"OPENPRICE":17170,"ZD1_CHG":-245,"SETTLEMENTPRICE":17000,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":17125,"LOWESTPRICE":16825},{"OPENINTEREST":115423,"HIGHESTPRICE":17225,"TURNOVER":4016290.17,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16905,"VOLUME":235520,"OPENINTERESTCHG":-268,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-40,"OPENPRICE":17200,"ZD1_CHG":-185,"SETTLEMENTPRICE":17050,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17090,"LOWESTPRICE":16835},{"OPENINTEREST":253,"HIGHESTPRICE":17240,"TURNOVER":1690.47,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16900,"VOLUME":99,"OPENINTERESTCHG":6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-25,"OPENPRICE":17195,"ZD1_CHG":-200,"SETTLEMENTPRICE":17075,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17100,"LOWESTPRICE":16895},{"OPENINTEREST":3251,"HIGHESTPRICE":17235,"TURNOVER":38951.61,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16935,"VOLUME":2282,"OPENINTERESTCHG":387,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-25,"OPENPRICE":17185,"ZD1_CHG":-155,"SETTLEMENTPRICE":17065,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17090,"LOWESTPRICE":16865},{"OPENINTEREST":49832,"HIGHESTPRICE":18165,"TURNOVER":816277.815,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17850,"VOLUME":45379,"OPENINTERESTCHG":1399,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-40,"OPENPRICE":18120,"ZD1_CHG":-175,"SETTLEMENTPRICE":17985,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":18025,"LOWESTPRICE":17780},{"OPENINTEREST":80,"HIGHESTPRICE":18160,"TURNOVER":324.52,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17845,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-20,"OPENPRICE":18160,"ZD1_CHG":-200,"SETTLEMENTPRICE":18025,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18045,"LOWESTPRICE":17845},{"OPENINTEREST":44,"HIGHESTPRICE":18115,"TURNOVER":108.135,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17820,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-55,"OPENPRICE":18115,"ZD1_CHG":-255,"SETTLEMENTPRICE":18020,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18075,"LOWESTPRICE":17820},{"OPENINTEREST":3054,"HIGHESTPRICE":18170,"TURNOVER":18274.815,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17870,"VOLUME":1016,"OPENINTERESTCHG":110,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-80,"OPENPRICE":18120,"ZD1_CHG":-195,"SETTLEMENTPRICE":17985,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":18065,"LOWESTPRICE":17800},{"OPENINTEREST":50,"HIGHESTPRICE":18110,"TURNOVER":287.135,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17810,"VOLUME":16,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-75,"OPENPRICE":18095,"ZD1_CHG":-210,"SETTLEMENTPRICE":17945,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":18020,"LOWESTPRICE":17800},{"OPENINTEREST":2,"HIGHESTPRICE":17900,"TURNOVER":35.765,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17865,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-140,"OPENPRICE":17900,"ZD1_CHG":-155,"SETTLEMENTPRICE":17880,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":18020,"LOWESTPRICE":17865},{"OPENINTEREST":172270,"HIGHESTPRICE":"","TURNOVER":4895437.345,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":284526,"OPENINTERESTCHG":1600,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6578,"HIGHESTPRICE":14920,"TURNOVER":222968.855,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14610,"VOLUME":15141,"OPENINTERESTCHG":-1984,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-80,"OPENPRICE":14880,"ZD1_CHG":-195,"SETTLEMENTPRICE":14725,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14805,"LOWESTPRICE":14490},{"OPENINTEREST":56486,"HIGHESTPRICE":14965,"TURNOVER":1301530.42,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14605,"VOLUME":88264,"OPENINTERESTCHG":-3239,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-105,"OPENPRICE":14900,"ZD1_CHG":-245,"SETTLEMENTPRICE":14745,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14850,"LOWESTPRICE":14505},{"OPENINTEREST":14714,"HIGHESTPRICE":14965,"TURNOVER":177832.545,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14635,"VOLUME":12081,"OPENINTERESTCHG":-6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-135,"OPENPRICE":14875,"ZD1_CHG":-220,"SETTLEMENTPRICE":14720,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14855,"LOWESTPRICE":14515},{"OPENINTEREST":12122,"HIGHESTPRICE":15135,"TURNOVER":84381.13,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14815,"VOLUME":5656,"OPENINTERESTCHG":130,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-125,"OPENPRICE":15040,"ZD1_CHG":-225,"SETTLEMENTPRICE":14915,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15040,"LOWESTPRICE":14695},{"OPENINTEREST":520,"HIGHESTPRICE":15135,"TURNOVER":3881.885,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14825,"VOLUME":261,"OPENINTERESTCHG":11,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-240,"OPENPRICE":15055,"ZD1_CHG":-285,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15110,"LOWESTPRICE":14720},{"OPENINTEREST":12638,"HIGHESTPRICE":15160,"TURNOVER":46991.35,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14845,"VOLUME":3147,"OPENINTERESTCHG":207,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-140,"OPENPRICE":15110,"ZD1_CHG":-225,"SETTLEMENTPRICE":14930,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15070,"LOWESTPRICE":14740},{"OPENINTEREST":14,"HIGHESTPRICE":15005,"TURNOVER":88.95,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14820,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-135,"OPENPRICE":15005,"ZD1_CHG":-140,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14960,"LOWESTPRICE":14775},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14940,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-230,"OPENPRICE":"","ZD1_CHG":-230,"SETTLEMENTPRICE":14940,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15170,"LOWESTPRICE":""},{"OPENINTEREST":15,"HIGHESTPRICE":15160,"TURNOVER":15.16,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15160,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":15160,"ZD1_CHG":0,"SETTLEMENTPRICE":15160,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15160,"LOWESTPRICE":15160},{"OPENINTEREST":21,"HIGHESTPRICE":15080,"TURNOVER":15.08,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15080,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-155,"OPENPRICE":15080,"ZD1_CHG":-155,"SETTLEMENTPRICE":15080,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15235,"LOWESTPRICE":15080},{"OPENINTEREST":18,"HIGHESTPRICE":15215,"TURNOVER":120.85,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14950,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":30,"OPENPRICE":15215,"ZD1_CHG":-125,"SETTLEMENTPRICE":15105,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15075,"LOWESTPRICE":14950},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15020,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-55,"OPENPRICE":"","ZD1_CHG":-55,"SETTLEMENTPRICE":15020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15075,"LOWESTPRICE":""},{"OPENINTEREST":103138,"HIGHESTPRICE":"","TURNOVER":1837826.225,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":124566,"OPENINTERESTCHG":-4876,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":238,"HIGHESTPRICE":4814,"TURNOVER":138.884,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4764,"VOLUME":29,"OPENINTERESTCHG":-9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4814,"ZD1_CHG":-54,"SETTLEMENTPRICE":4788,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4818,"LOWESTPRICE":4760},{"OPENINTEREST":278590,"HIGHESTPRICE":4848,"TURNOVER":1165044.284,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4800,"VOLUME":242044,"OPENINTERESTCHG":1263,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4848,"ZD1_CHG":-52,"SETTLEMENTPRICE":4812,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4852,"LOWESTPRICE":4788},{"OPENINTEREST":206,"HIGHESTPRICE":4864,"TURNOVER":207.622,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4822,"VOLUME":43,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4804,"ZD1_CHG":-40,"SETTLEMENTPRICE":4828,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4862,"LOWESTPRICE":4804},{"OPENINTEREST":97338,"HIGHESTPRICE":4876,"TURNOVER":124341.642,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4824,"VOLUME":25702,"OPENINTERESTCHG":1366,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4876,"ZD1_CHG":-50,"SETTLEMENTPRICE":4836,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4874,"LOWESTPRICE":4818},{"OPENINTEREST":1584,"HIGHESTPRICE":4880,"TURNOVER":723.9,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4838,"VOLUME":149,"OPENINTERESTCHG":-31,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4880,"ZD1_CHG":-60,"SETTLEMENTPRICE":4858,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4898,"LOWESTPRICE":4836},{"OPENINTEREST":47673,"HIGHESTPRICE":5064,"TURNOVER":47436.92,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5010,"VOLUME":9441,"OPENINTERESTCHG":856,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":5056,"ZD1_CHG":-52,"SETTLEMENTPRICE":5024,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5062,"LOWESTPRICE":5006},{"OPENINTEREST":48,"HIGHESTPRICE":5042,"TURNOVER":15.126,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5042,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":5042,"ZD1_CHG":-34,"SETTLEMENTPRICE":5042,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5076,"LOWESTPRICE":5042},{"OPENINTEREST":1256,"HIGHESTPRICE":5094,"TURNOVER":1282.886,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5024,"VOLUME":255,"OPENINTERESTCHG":-43,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":5094,"ZD1_CHG":-56,"SETTLEMENTPRICE":5030,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5080,"LOWESTPRICE":5018},{"OPENINTEREST":170,"HIGHESTPRICE":5074,"TURNOVER":30.368,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5036,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":5070,"ZD1_CHG":-66,"SETTLEMENTPRICE":5060,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5102,"LOWESTPRICE":5036},{"OPENINTEREST":2267,"HIGHESTPRICE":5118,"TURNOVER":6849.942,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5048,"VOLUME":1355,"OPENINTERESTCHG":274,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-60,"OPENPRICE":5118,"ZD1_CHG":-66,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5114,"LOWESTPRICE":5034},{"OPENINTEREST":82,"HIGHESTPRICE":5104,"TURNOVER":25.494,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5096,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5104,"ZD1_CHG":-32,"SETTLEMENTPRICE":5098,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5128,"LOWESTPRICE":5090},{"OPENINTEREST":2,"HIGHESTPRICE":5110,"TURNOVER":15.27,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5080,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":5110,"ZD1_CHG":-48,"SETTLEMENTPRICE":5090,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5128,"LOWESTPRICE":5080},{"OPENINTEREST":429454,"HIGHESTPRICE":"","TURNOVER":1346112.338,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":279035,"OPENINTERESTCHG":3676,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4982,"HIGHESTPRICE":3942,"TURNOVER":16027.056,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":1022,"OPENINTERESTCHG":-47,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":3922,"ZD1_CHG":10,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3906},{"OPENINTEREST":18449,"HIGHESTPRICE":3952,"TURNOVER":53079.472,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3940,"VOLUME":3379,"OPENINTERESTCHG":-112,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3934,"ZD1_CHG":8,"SETTLEMENTPRICE":3926,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":3910},{"OPENINTEREST":183,"HIGHESTPRICE":3950,"TURNOVER":646.544,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3950,"VOLUME":41,"OPENINTERESTCHG":17,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":3924,"ZD1_CHG":10,"SETTLEMENTPRICE":3942,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3940,"LOWESTPRICE":3920},{"OPENINTEREST":141,"HIGHESTPRICE":3956,"TURNOVER":252.112,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3956,"VOLUME":16,"OPENINTERESTCHG":-2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3950,"ZD1_CHG":16,"SETTLEMENTPRICE":3938,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3940,"LOWESTPRICE":3930},{"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":1,"HIGHESTPRICE":3980,"TURNOVER":15.92,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3980,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-28,"OPENPRICE":3980,"ZD1_CHG":-28,"SETTLEMENTPRICE":3980,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4008,"LOWESTPRICE":3980},{"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":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4002,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":"","ZD1_CHG":8,"SETTLEMENTPRICE":4002,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3994,"LOWESTPRICE":""},{"OPENINTEREST":23760,"HIGHESTPRICE":"","TURNOVER":70021.104,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":4459,"OPENINTERESTCHG":-145,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6639,"HIGHESTPRICE":3668.5,"TURNOVER":5251.7425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3651,"VOLUME":287,"OPENINTERESTCHG":-74,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-2.5,"OPENPRICE":3662.5,"ZD1_CHG":-11,"SETTLEMENTPRICE":3659.5,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3662,"LOWESTPRICE":3651},{"OPENINTEREST":20315,"HIGHESTPRICE":2630,"TURNOVER":146772.725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2539,"VOLUME":11431,"OPENINTERESTCHG":-550,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-26.5,"OPENPRICE":2580,"ZD1_CHG":-55,"SETTLEMENTPRICE":2567.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2594,"LOWESTPRICE":2523.5},{"OPENINTEREST":8876,"HIGHESTPRICE":1849.5,"TURNOVER":13908.07,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1768,"VOLUME":1537,"OPENINTERESTCHG":80,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-8.5,"OPENPRICE":1844,"ZD1_CHG":-50,"SETTLEMENTPRICE":1809.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1818,"LOWESTPRICE":1765},{"OPENINTEREST":10365,"HIGHESTPRICE":1634,"TURNOVER":28899.1725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1552,"VOLUME":3646,"OPENINTERESTCHG":-256,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-20,"OPENPRICE":1618,"ZD1_CHG":-53,"SETTLEMENTPRICE":1585,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1605,"LOWESTPRICE":1551},{"OPENINTEREST":32,"HIGHESTPRICE":1785.5,"TURNOVER":44.425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1771,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":11.5,"OPENPRICE":1785.5,"ZD1_CHG":5.5,"SETTLEMENTPRICE":1777,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1765.5,"LOWESTPRICE":1771},{"OPENINTEREST":1157,"HIGHESTPRICE":1950,"TURNOVER":1173.005,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1912.5,"VOLUME":122,"OPENINTERESTCHG":3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-3,"OPENPRICE":1930,"ZD1_CHG":-13,"SETTLEMENTPRICE":1922.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1925.5,"LOWESTPRICE":1903},{"OPENINTEREST":567,"HIGHESTPRICE":1504.5,"TURNOVER":238.355,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1478.5,"VOLUME":32,"OPENINTERESTCHG":7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-2.5,"OPENPRICE":1504.5,"ZD1_CHG":-13.5,"SETTLEMENTPRICE":1489.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1492,"LOWESTPRICE":1478.5},{"OPENINTEREST":118,"HIGHESTPRICE":1719.5,"TURNOVER":51.3125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1703.5,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-17,"OPENPRICE":1700,"ZD1_CHG":-23.5,"SETTLEMENTPRICE":1710,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1727,"LOWESTPRICE":1700},{"OPENINTEREST":48069,"HIGHESTPRICE":"","TURNOVER":196338.8075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17066,"OPENINTERESTCHG":-790,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10209463,"HIGHESTPRICE":"","TURNOVER":109550700.2075,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7245045,"OPENINTERESTCHG":-87913,"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":"128","o_code":"0000","update_date":"20260716 15:30:20","o_curmetalindex":[{"PRECLOSEPRICE":5334.52,"HIGHESTPRICE":5369.71,"LASTPRICE":5359.02,"SETTLEMENTPRICE":5343.1,"CLOSEPRICE":5359.02,"TRADINGDAY":"20260716","UPDOWN1":-1.28,"LOWESTPRICE":5315.79,"UPDOWN2":-17.2,"AVGPRICE":5339.19,"OPENPRICE":5340.21,"UPDOWN":24.5}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":104680,"TURNOVER":640.5939505,"PRODUCTGROUPID":"cu","YEARVOLUME":3862.5161,"YEARTURNOVER":197536.7123415,"VOLUME":122895,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103460,"AVGPRICE":104250.612},{"HIGHESTPRICE":92990,"TURNOVER":30.4088535,"PRODUCTGROUPID":"bc","YEARVOLUME":120.1769,"YEARTURNOVER":5475.3802025,"VOLUME":6568,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":91970,"AVGPRICE":92596.996},{"HIGHESTPRICE":23280,"TURNOVER":282.490427,"PRODUCTGROUPID":"al","YEARVOLUME":7669.9781,"YEARTURNOVER":93286.1146445,"VOLUME":243766,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23075,"AVGPRICE":23177.18},{"HIGHESTPRICE":24835,"TURNOVER":199.7392105,"PRODUCTGROUPID":"zn","YEARVOLUME":2757.3905,"YEARTURNOVER":33764.316682,"VOLUME":162062,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24465,"AVGPRICE":24649.728},{"HIGHESTPRICE":15965,"TURNOVER":111.85876675,"PRODUCTGROUPID":"pb","YEARVOLUME":1141.8515,"YEARTURNOVER":9495.26531675,"VOLUME":143429,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15480,"AVGPRICE":15597.789},{"HIGHESTPRICE":136510,"TURNOVER":617.8850247,"PRODUCTGROUPID":"ni","YEARVOLUME":8117.6528,"YEARTURNOVER":113746.6880646,"VOLUME":471723,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128300,"AVGPRICE":130984.714},{"HIGHESTPRICE":415930,"TURNOVER":1281.6304907,"PRODUCTGROUPID":"sn","YEARVOLUME":4963.8937,"YEARTURNOVER":198291.680724,"VOLUME":312631,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":402740,"AVGPRICE":409949.906},{"HIGHESTPRICE":2918,"TURNOVER":146.675942,"PRODUCTGROUPID":"ao","YEARVOLUME":6884.7005,"YEARTURNOVER":39073.1956748,"VOLUME":270368,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2680,"AVGPRICE":2712.524},{"HIGHESTPRICE":23055,"TURNOVER":14.0407365,"PRODUCTGROUPID":"ad","YEARVOLUME":167.5077,"YEARTURNOVER":3869.764001,"VOLUME":6118,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22790,"AVGPRICE":22949.88},{"HIGHESTPRICE":901.9,"TURNOVER":2227.8291546,"PRODUCTGROUPID":"au","YEARVOLUME":4745.7595,"YEARTURNOVER":493267.5592242,"VOLUME":252174,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":877.3,"AVGPRICE":883.449},{"HIGHESTPRICE":14520,"TURNOVER":2417.99713635,"PRODUCTGROUPID":"ag","YEARVOLUME":17939.1408,"YEARTURNOVER":529510.1408904,"VOLUME":1147628,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13805,"AVGPRICE":14046.347},{"HIGHESTPRICE":3167,"TURNOVER":220.264724,"PRODUCTGROUPID":"rb","YEARVOLUME":11180.769,"YEARTURNOVER":35115.3619424,"VOLUME":707768,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3064,"AVGPRICE":3112.103},{"HIGHESTPRICE":3339,"TURNOVER":0.0096241,"PRODUCTGROUPID":"wr","YEARVOLUME":1.309,"YEARTURNOVER":4.411643,"VOLUME":29,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3290,"AVGPRICE":3318.655},{"HIGHESTPRICE":3389,"TURNOVER":123.1741939,"PRODUCTGROUPID":"hc","YEARVOLUME":6391.7786,"YEARTURNOVER":21285.6141849,"VOLUME":370507,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3266,"AVGPRICE":3324.477},{"HIGHESTPRICE":14845,"TURNOVER":194.637292,"PRODUCTGROUPID":"ss","YEARVOLUME":3912.2746,"YEARTURNOVER":28448.6962775,"VOLUME":265328,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14390,"AVGPRICE":14671.448},{"HIGHESTPRICE":530,"TURNOVER":801.039596,"PRODUCTGROUPID":"sc","YEARVOLUME":1908.7899,"YEARTURNOVER":111206.010731,"VOLUME":155376,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":453.7,"AVGPRICE":515.549},{"HIGHESTPRICE":4840,"TURNOVER":75.2489804,"PRODUCTGROUPID":"lu","YEARVOLUME":1879.9248,"YEARTURNOVER":7797.6015024,"VOLUME":167937,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3760,"AVGPRICE":4480.786},{"HIGHESTPRICE":3695,"TURNOVER":309.9503547,"PRODUCTGROUPID":"fu","YEARVOLUME":11971.8695,"YEARTURNOVER":42367.1450788,"VOLUME":876387,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3122,"AVGPRICE":3536.684},{"HIGHESTPRICE":4320,"TURNOVER":226.9972966,"PRODUCTGROUPID":"bu","YEARVOLUME":8550.9689,"YEARTURNOVER":34579.9898707,"VOLUME":564670,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3425,"AVGPRICE":4019.999},{"HIGHESTPRICE":13895,"TURNOVER":198.024684,"PRODUCTGROUPID":"br","YEARVOLUME":5198.8555,"YEARTURNOVER":38573.237777,"VOLUME":288029,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13365,"AVGPRICE":13750.33},{"HIGHESTPRICE":18170,"TURNOVER":489.5437345,"PRODUCTGROUPID":"ru","YEARVOLUME":4508.8917,"YEARTURNOVER":76552.074641,"VOLUME":284526,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16825,"AVGPRICE":17205.589},{"HIGHESTPRICE":15215,"TURNOVER":183.7826225,"PRODUCTGROUPID":"nr","YEARVOLUME":1593.8998,"YEARTURNOVER":22766.0821645,"VOLUME":124566,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14490,"AVGPRICE":14753.835},{"HIGHESTPRICE":5118,"TURNOVER":134.6112338,"PRODUCTGROUPID":"sp","YEARVOLUME":3901.4761,"YEARTURNOVER":19917.2323592,"VOLUME":279035,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4760,"AVGPRICE":4824.17},{"HIGHESTPRICE":3980,"TURNOVER":7.0021104,"PRODUCTGROUPID":"op","YEARVOLUME":64.529,"YEARTURNOVER":1049.5043816,"VOLUME":4459,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3906,"AVGPRICE":3925.83},{"HIGHESTPRICE":3668.5,"TURNOVER":19.63388075,"PRODUCTGROUPID":"ec","YEARVOLUME":486.488,"YEARTURNOVER":5009.04567765,"VOLUME":17066,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1478.5,"AVGPRICE":2300.935},{"HIGHESTPRICE":"","TURNOVER":10955.07002075,"PRODUCTGROUPID":"","YEARVOLUME":119922.3925,"YEARTURNOVER":2161988.8259979,"VOLUME":7245045,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8192","o_trade_day":"8200","report_date":"20260716"}