{"o_IMChangeDate":"20150813","showlength":"1","o_day":"17","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":127472,"HIGHESTPRICE":104550,"TURNOVER":3304954.89,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103550,"VOLUME":63668,"OPENINTERESTCHG":-5644,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-500,"OPENPRICE":104200,"ZD1_CHG":-760,"SETTLEMENTPRICE":103810,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":104310,"LOWESTPRICE":103400},{"OPENINTEREST":180125,"HIGHESTPRICE":104450,"TURNOVER":3626631.76,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103370,"VOLUME":69929,"OPENINTERESTCHG":-5351,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-530,"OPENPRICE":104080,"ZD1_CHG":-880,"SETTLEMENTPRICE":103720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":104250,"LOWESTPRICE":103200},{"OPENINTEREST":67956,"HIGHESTPRICE":104300,"TURNOVER":855942.995,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103160,"VOLUME":16536,"OPENINTERESTCHG":2273,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-590,"OPENPRICE":103980,"ZD1_CHG":-950,"SETTLEMENTPRICE":103520,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":104110,"LOWESTPRICE":103050},{"OPENINTEREST":29791,"HIGHESTPRICE":104170,"TURNOVER":267836.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103200,"VOLUME":5181,"OPENINTERESTCHG":563,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-600,"OPENPRICE":103850,"ZD1_CHG":-790,"SETTLEMENTPRICE":103390,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":103990,"LOWESTPRICE":102930},{"OPENINTEREST":49738,"HIGHESTPRICE":104110,"TURNOVER":297727.135,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103080,"VOLUME":5766,"OPENINTERESTCHG":1088,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-680,"OPENPRICE":103830,"ZD1_CHG":-860,"SETTLEMENTPRICE":103260,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":103940,"LOWESTPRICE":102840},{"OPENINTEREST":19012,"HIGHESTPRICE":104100,"TURNOVER":81319.885,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102930,"VOLUME":1574,"OPENINTERESTCHG":776,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-600,"OPENPRICE":103910,"ZD1_CHG":-990,"SETTLEMENTPRICE":103320,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":103920,"LOWESTPRICE":102850},{"OPENINTEREST":7867,"HIGHESTPRICE":104040,"TURNOVER":18946.43,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103080,"VOLUME":367,"OPENINTERESTCHG":4,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-690,"OPENPRICE":103700,"ZD1_CHG":-860,"SETTLEMENTPRICE":103250,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":103940,"LOWESTPRICE":102910},{"OPENINTEREST":15213,"HIGHESTPRICE":104050,"TURNOVER":17326.43,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102940,"VOLUME":335,"OPENINTERESTCHG":-73,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-470,"OPENPRICE":103920,"ZD1_CHG":-970,"SETTLEMENTPRICE":103440,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":103910,"LOWESTPRICE":102880},{"OPENINTEREST":8572,"HIGHESTPRICE":104060,"TURNOVER":21271.25,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102980,"VOLUME":412,"OPENINTERESTCHG":181,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-520,"OPENPRICE":103820,"ZD1_CHG":-790,"SETTLEMENTPRICE":103250,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":103770,"LOWESTPRICE":102930},{"OPENINTEREST":3388,"HIGHESTPRICE":104100,"TURNOVER":31209.315,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103000,"VOLUME":603,"OPENINTERESTCHG":203,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-410,"OPENPRICE":103760,"ZD1_CHG":-920,"SETTLEMENTPRICE":103510,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103920,"LOWESTPRICE":102900},{"OPENINTEREST":3226,"HIGHESTPRICE":104010,"TURNOVER":41554.35,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102920,"VOLUME":804,"OPENINTERESTCHG":211,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-400,"OPENPRICE":103800,"ZD1_CHG":-840,"SETTLEMENTPRICE":103360,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103760,"LOWESTPRICE":102830},{"OPENINTEREST":314,"HIGHESTPRICE":104000,"TURNOVER":22611.585,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":102920,"VOLUME":437,"OPENINTERESTCHG":213,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-430,"OPENPRICE":103900,"ZD1_CHG":-990,"SETTLEMENTPRICE":103480,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":103910,"LOWESTPRICE":102830},{"OPENINTEREST":512674,"HIGHESTPRICE":"","TURNOVER":8587332.41,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":165612,"OPENINTERESTCHG":-5556,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10074,"HIGHESTPRICE":92880,"TURNOVER":307046.18,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91870,"VOLUME":6661,"OPENINTERESTCHG":-477,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-440,"OPENPRICE":92420,"ZD1_CHG":-760,"SETTLEMENTPRICE":92190,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":92630,"LOWESTPRICE":91690},{"OPENINTEREST":7123,"HIGHESTPRICE":92660,"TURNOVER":75976.26,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91650,"VOLUME":1652,"OPENINTERESTCHG":164,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-470,"OPENPRICE":92360,"ZD1_CHG":-800,"SETTLEMENTPRICE":91980,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":92450,"LOWESTPRICE":91470},{"OPENINTEREST":386,"HIGHESTPRICE":93380,"TURNOVER":6283.125,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91390,"VOLUME":137,"OPENINTERESTCHG":-21,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-500,"OPENPRICE":93380,"ZD1_CHG":-830,"SETTLEMENTPRICE":91720,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":92220,"LOWESTPRICE":90890},{"OPENINTEREST":87,"HIGHESTPRICE":92350,"TURNOVER":318.935,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91540,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1100,"OPENPRICE":86930,"ZD1_CHG":-680,"SETTLEMENTPRICE":91120,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":92220,"LOWESTPRICE":86930},{"OPENINTEREST":4,"HIGHESTPRICE":100180,"TURNOVER":196.625,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92710,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":6370,"OPENPRICE":100180,"ZD1_CHG":770,"SETTLEMENTPRICE":98310,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":91940,"LOWESTPRICE":92710},{"OPENINTEREST":3,"HIGHESTPRICE":99560,"TURNOVER":144.96,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":90800,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":5270,"OPENPRICE":99560,"ZD1_CHG":-570,"SETTLEMENTPRICE":96640,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":91370,"LOWESTPRICE":90800},{"OPENINTEREST":3,"HIGHESTPRICE":92040,"TURNOVER":175.85,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92040,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-4840,"OPENPRICE":84440,"ZD1_CHG":-720,"SETTLEMENTPRICE":87920,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":92760,"LOWESTPRICE":84440},{"OPENINTEREST":2,"HIGHESTPRICE":92550,"TURNOVER":132.445,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92550,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-4340,"OPENPRICE":86170,"ZD1_CHG":-80,"SETTLEMENTPRICE":88290,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":92630,"LOWESTPRICE":86170},{"OPENINTEREST":2,"HIGHESTPRICE":98620,"TURNOVER":95.47,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92320,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":3290,"OPENPRICE":98620,"ZD1_CHG":140,"SETTLEMENTPRICE":95470,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":92180,"LOWESTPRICE":92320},{"OPENINTEREST":3,"HIGHESTPRICE":91790,"TURNOVER":177.63,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91790,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-4130,"OPENPRICE":86440,"ZD1_CHG":-1150,"SETTLEMENTPRICE":88810,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":92940,"LOWESTPRICE":86440},{"OPENINTEREST":2,"HIGHESTPRICE":98700,"TURNOVER":95.445,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92190,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":3180,"OPENPRICE":98700,"ZD1_CHG":-70,"SETTLEMENTPRICE":95440,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":92260,"LOWESTPRICE":92190},{"OPENINTEREST":3,"HIGHESTPRICE":91310,"TURNOVER":164.68,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91310,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-9920,"OPENPRICE":79350,"ZD1_CHG":-950,"SETTLEMENTPRICE":82340,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":92260,"LOWESTPRICE":79350},{"OPENINTEREST":17692,"HIGHESTPRICE":"","TURNOVER":390807.605,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8483,"OPENINTERESTCHG":-319,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":160901,"HIGHESTPRICE":23285,"TURNOVER":1052734.4375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23185,"VOLUME":90698,"OPENINTERESTCHG":-11120,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":45,"OPENPRICE":23190,"ZD1_CHG":20,"SETTLEMENTPRICE":23210,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23165,"LOWESTPRICE":23155},{"OPENINTEREST":242443,"HIGHESTPRICE":23310,"TURNOVER":1188330.3425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23190,"VOLUME":102302,"OPENINTERESTCHG":4228,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":55,"OPENPRICE":23200,"ZD1_CHG":15,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23175,"LOWESTPRICE":23180},{"OPENINTEREST":84659,"HIGHESTPRICE":23300,"TURNOVER":280495.675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":24150,"OPENINTERESTCHG":3320,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":25,"OPENPRICE":23205,"ZD1_CHG":5,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":23180},{"OPENINTEREST":30999,"HIGHESTPRICE":23290,"TURNOVER":69587.2325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":5994,"OPENINTERESTCHG":1009,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":23200,"ZD1_CHG":0,"SETTLEMENTPRICE":23215,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":23165},{"OPENINTEREST":32600,"HIGHESTPRICE":23290,"TURNOVER":55967.415,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23190,"VOLUME":4820,"OPENINTERESTCHG":552,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":23175,"ZD1_CHG":0,"SETTLEMENTPRICE":23220,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":23160},{"OPENINTEREST":15382,"HIGHESTPRICE":23265,"TURNOVER":33020.875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23190,"VOLUME":2846,"OPENINTERESTCHG":1003,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":25,"OPENPRICE":23200,"ZD1_CHG":10,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23180,"LOWESTPRICE":23155},{"OPENINTEREST":6749,"HIGHESTPRICE":23265,"TURNOVER":22607.1325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23185,"VOLUME":1949,"OPENINTERESTCHG":622,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":23150,"ZD1_CHG":20,"SETTLEMENTPRICE":23195,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23165,"LOWESTPRICE":23145},{"OPENINTEREST":5183,"HIGHESTPRICE":23280,"TURNOVER":3354.2325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23195,"VOLUME":289,"OPENINTERESTCHG":-22,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":23180,"ZD1_CHG":5,"SETTLEMENTPRICE":23210,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":23160},{"OPENINTEREST":2553,"HIGHESTPRICE":23475,"TURNOVER":4180.89,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23215,"VOLUME":360,"OPENINTERESTCHG":16,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":35,"OPENPRICE":23475,"ZD1_CHG":25,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":23175},{"OPENINTEREST":2120,"HIGHESTPRICE":23470,"TURNOVER":2311.32,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23180,"VOLUME":199,"OPENINTERESTCHG":54,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":23470,"ZD1_CHG":-15,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23195,"LOWESTPRICE":23170},{"OPENINTEREST":848,"HIGHESTPRICE":23300,"TURNOVER":2057.935,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":177,"OPENINTERESTCHG":5,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":25,"OPENPRICE":23295,"ZD1_CHG":10,"SETTLEMENTPRICE":23250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23200},{"OPENINTEREST":12,"HIGHESTPRICE":23380,"TURNOVER":186.205,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23245,"VOLUME":16,"OPENINTERESTCHG":4,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":30,"OPENPRICE":23375,"ZD1_CHG":0,"SETTLEMENTPRICE":23275,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23245,"LOWESTPRICE":23215},{"OPENINTEREST":584449,"HIGHESTPRICE":"","TURNOVER":2714833.6925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":233800,"OPENINTERESTCHG":-329,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":56072,"HIGHESTPRICE":24765,"TURNOVER":885944.3825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24435,"VOLUME":72117,"OPENINTERESTCHG":-5946,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-50,"OPENPRICE":24595,"ZD1_CHG":-180,"SETTLEMENTPRICE":24565,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24615,"LOWESTPRICE":24410},{"OPENINTEREST":95408,"HIGHESTPRICE":24815,"TURNOVER":1021555.935,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24465,"VOLUME":83009,"OPENINTERESTCHG":4102,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-55,"OPENPRICE":24645,"ZD1_CHG":-200,"SETTLEMENTPRICE":24610,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24665,"LOWESTPRICE":24450},{"OPENINTEREST":23934,"HIGHESTPRICE":24840,"TURNOVER":188700.1525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24510,"VOLUME":15323,"OPENINTERESTCHG":1569,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":24710,"ZD1_CHG":-195,"SETTLEMENTPRICE":24625,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24705,"LOWESTPRICE":24490},{"OPENINTEREST":6533,"HIGHESTPRICE":24850,"TURNOVER":21981.8475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24505,"VOLUME":1786,"OPENINTERESTCHG":470,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-110,"OPENPRICE":24690,"ZD1_CHG":-220,"SETTLEMENTPRICE":24615,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24725,"LOWESTPRICE":24495},{"OPENINTEREST":2341,"HIGHESTPRICE":24885,"TURNOVER":3244.305,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24530,"VOLUME":263,"OPENINTERESTCHG":-21,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":24690,"ZD1_CHG":-180,"SETTLEMENTPRICE":24670,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24710,"LOWESTPRICE":24495},{"OPENINTEREST":369,"HIGHESTPRICE":24785,"TURNOVER":640.14,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24500,"VOLUME":52,"OPENINTERESTCHG":-7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":24640,"ZD1_CHG":-210,"SETTLEMENTPRICE":24620,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24710,"LOWESTPRICE":24490},{"OPENINTEREST":125,"HIGHESTPRICE":24935,"TURNOVER":98.6675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24520,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-15,"OPENPRICE":24935,"ZD1_CHG":-160,"SETTLEMENTPRICE":24665,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24680,"LOWESTPRICE":24520},{"OPENINTEREST":108,"HIGHESTPRICE":24890,"TURNOVER":209.91,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24560,"VOLUME":17,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-35,"OPENPRICE":24890,"ZD1_CHG":-170,"SETTLEMENTPRICE":24695,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24730,"LOWESTPRICE":24560},{"OPENINTEREST":94,"HIGHESTPRICE":24770,"TURNOVER":98.5775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24630,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-60,"OPENPRICE":24465,"ZD1_CHG":-70,"SETTLEMENTPRICE":24640,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24700,"LOWESTPRICE":24465},{"OPENINTEREST":147,"HIGHESTPRICE":24800,"TURNOVER":209.755,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24545,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":24670,"ZD1_CHG":-170,"SETTLEMENTPRICE":24675,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24715,"LOWESTPRICE":24540},{"OPENINTEREST":74,"HIGHESTPRICE":24825,"TURNOVER":358.2275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24570,"VOLUME":29,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-50,"OPENPRICE":24685,"ZD1_CHG":-185,"SETTLEMENTPRICE":24705,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24755,"LOWESTPRICE":24570},{"OPENINTEREST":4,"HIGHESTPRICE":24800,"TURNOVER":86.335,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24700,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-170,"OPENPRICE":24255,"ZD1_CHG":-135,"SETTLEMENTPRICE":24665,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24835,"LOWESTPRICE":24255},{"OPENINTEREST":185209,"HIGHESTPRICE":"","TURNOVER":2123128.235,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":172636,"OPENINTERESTCHG":181,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":37386,"HIGHESTPRICE":15925,"TURNOVER":452125.2175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15855,"VOLUME":57128,"OPENINTERESTCHG":-16101,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":235,"OPENPRICE":15750,"ZD1_CHG":265,"SETTLEMENTPRICE":15825,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15590,"LOWESTPRICE":15700},{"OPENINTEREST":114364,"HIGHESTPRICE":15930,"TURNOVER":891156.54,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15875,"VOLUME":112544,"OPENINTERESTCHG":-2317,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":240,"OPENPRICE":15700,"ZD1_CHG":280,"SETTLEMENTPRICE":15835,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15595,"LOWESTPRICE":15695},{"OPENINTEREST":14201,"HIGHESTPRICE":15945,"TURNOVER":68640.2375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15910,"VOLUME":8651,"OPENINTERESTCHG":783,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":230,"OPENPRICE":15700,"ZD1_CHG":275,"SETTLEMENTPRICE":15865,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15635,"LOWESTPRICE":15700},{"OPENINTEREST":390,"HIGHESTPRICE":15960,"TURNOVER":1278.4125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15900,"VOLUME":161,"OPENINTERESTCHG":-29,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":210,"OPENPRICE":15800,"ZD1_CHG":230,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15670,"LOWESTPRICE":15800},{"OPENINTEREST":198,"HIGHESTPRICE":15995,"TURNOVER":382.305,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":48,"OPENINTERESTCHG":-9,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":230,"OPENPRICE":15945,"ZD1_CHG":270,"SETTLEMENTPRICE":15925,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15695,"LOWESTPRICE":15865},{"OPENINTEREST":321,"HIGHESTPRICE":16005,"TURNOVER":367.065,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15975,"VOLUME":46,"OPENINTERESTCHG":8,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":205,"OPENPRICE":15980,"ZD1_CHG":225,"SETTLEMENTPRICE":15955,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15750,"LOWESTPRICE":15895},{"OPENINTEREST":29,"HIGHESTPRICE":16555,"TURNOVER":176.395,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16030,"VOLUME":22,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":275,"OPENPRICE":16555,"ZD1_CHG":270,"SETTLEMENTPRICE":16035,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15760,"LOWESTPRICE":15915},{"OPENINTEREST":30,"HIGHESTPRICE":16475,"TURNOVER":216.805,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16020,"VOLUME":27,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":195,"OPENPRICE":16465,"ZD1_CHG":160,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15840},{"OPENINTEREST":35,"HIGHESTPRICE":16180,"TURNOVER":151.9425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16020,"VOLUME":19,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16180,"ZD1_CHG":100,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15920,"LOWESTPRICE":15790},{"OPENINTEREST":95,"HIGHESTPRICE":16105,"TURNOVER":385.0575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16080,"VOLUME":48,"OPENINTERESTCHG":16,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":180,"OPENPRICE":15590,"ZD1_CHG":220,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15590},{"OPENINTEREST":19,"HIGHESTPRICE":16670,"TURNOVER":137.4225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16115,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":315,"OPENPRICE":16670,"ZD1_CHG":265,"SETTLEMENTPRICE":16165,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15850,"LOWESTPRICE":16065},{"OPENINTEREST":4,"HIGHESTPRICE":16160,"TURNOVER":80.595,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16105,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":260,"OPENPRICE":16085,"ZD1_CHG":250,"SETTLEMENTPRICE":16115,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":16085},{"OPENINTEREST":167072,"HIGHESTPRICE":"","TURNOVER":1415097.995,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":178721,"OPENINTERESTCHG":-17647,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":47477,"HIGHESTPRICE":132770,"TURNOVER":558598.898,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128560,"VOLUME":42829,"OPENINTERESTCHG":-2295,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-410,"OPENPRICE":132160,"ZD1_CHG":-2270,"SETTLEMENTPRICE":130420,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":130830,"LOWESTPRICE":128120},{"OPENINTEREST":227581,"HIGHESTPRICE":133160,"TURNOVER":4228088.101,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":128890,"VOLUME":323016,"OPENINTERESTCHG":-833,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-50,"OPENPRICE":132700,"ZD1_CHG":-2050,"SETTLEMENTPRICE":130890,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":130940,"LOWESTPRICE":128400},{"OPENINTEREST":43401,"HIGHESTPRICE":133420,"TURNOVER":370390.223,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129180,"VOLUME":28259,"OPENINTERESTCHG":811,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-240,"OPENPRICE":132540,"ZD1_CHG":-2120,"SETTLEMENTPRICE":131060,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":131300,"LOWESTPRICE":128730},{"OPENINTEREST":13209,"HIGHESTPRICE":133630,"TURNOVER":76158.297,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129360,"VOLUME":5814,"OPENINTERESTCHG":210,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-650,"OPENPRICE":132780,"ZD1_CHG":-2280,"SETTLEMENTPRICE":130990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":131640,"LOWESTPRICE":129000},{"OPENINTEREST":10976,"HIGHESTPRICE":133960,"TURNOVER":33372.517,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129670,"VOLUME":2537,"OPENINTERESTCHG":-88,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-610,"OPENPRICE":133620,"ZD1_CHG":-2480,"SETTLEMENTPRICE":131540,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":132150,"LOWESTPRICE":129360},{"OPENINTEREST":4675,"HIGHESTPRICE":134210,"TURNOVER":28539.007,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130060,"VOLUME":2160,"OPENINTERESTCHG":-132,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-460,"OPENPRICE":133850,"ZD1_CHG":-2520,"SETTLEMENTPRICE":132120,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":132580,"LOWESTPRICE":129770},{"OPENINTEREST":957,"HIGHESTPRICE":134490,"TURNOVER":6208.392,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130410,"VOLUME":466,"OPENINTERESTCHG":-64,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-80,"OPENPRICE":134160,"ZD1_CHG":-2890,"SETTLEMENTPRICE":133220,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":133300,"LOWESTPRICE":130190},{"OPENINTEREST":1274,"HIGHESTPRICE":134800,"TURNOVER":8007.369,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130840,"VOLUME":600,"OPENINTERESTCHG":185,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-900,"OPENPRICE":134630,"ZD1_CHG":-3510,"SETTLEMENTPRICE":133450,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":134350,"LOWESTPRICE":130520},{"OPENINTEREST":524,"HIGHESTPRICE":135030,"TURNOVER":5596.318,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131300,"VOLUME":420,"OPENINTERESTCHG":119,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-50,"OPENPRICE":135030,"ZD1_CHG":-1990,"SETTLEMENTPRICE":133240,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":133290,"LOWESTPRICE":131040},{"OPENINTEREST":1378,"HIGHESTPRICE":135430,"TURNOVER":6062.08,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131730,"VOLUME":456,"OPENINTERESTCHG":141,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1290,"OPENPRICE":135340,"ZD1_CHG":-2500,"SETTLEMENTPRICE":132940,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":134230,"LOWESTPRICE":131390},{"OPENINTEREST":146,"HIGHESTPRICE":135630,"TURNOVER":1013.783,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131980,"VOLUME":76,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-680,"OPENPRICE":135570,"ZD1_CHG":-2090,"SETTLEMENTPRICE":133390,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":134070,"LOWESTPRICE":131980},{"OPENINTEREST":36,"HIGHESTPRICE":136070,"TURNOVER":748.958,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132230,"VOLUME":56,"OPENINTERESTCHG":32,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-2080,"OPENPRICE":136060,"ZD1_CHG":-3590,"SETTLEMENTPRICE":133740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":135820,"LOWESTPRICE":131960},{"OPENINTEREST":351634,"HIGHESTPRICE":"","TURNOVER":5322783.943,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":406689,"OPENINTERESTCHG":-1913,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":33178,"HIGHESTPRICE":413500,"TURNOVER":9219068.835,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403970,"VOLUME":225621,"OPENINTERESTCHG":-208,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1480,"OPENPRICE":408780,"ZD1_CHG":-6110,"SETTLEMENTPRICE":408600,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":410080,"LOWESTPRICE":402300},{"OPENINTEREST":30720,"HIGHESTPRICE":413090,"TURNOVER":3439047.45,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403660,"VOLUME":84285,"OPENINTERESTCHG":794,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1700,"OPENPRICE":408870,"ZD1_CHG":-6060,"SETTLEMENTPRICE":408020,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":409720,"LOWESTPRICE":402040},{"OPENINTEREST":12095,"HIGHESTPRICE":412310,"TURNOVER":751477.117,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403460,"VOLUME":18467,"OPENINTERESTCHG":671,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2400,"OPENPRICE":409190,"ZD1_CHG":-5860,"SETTLEMENTPRICE":406920,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":409320,"LOWESTPRICE":401730},{"OPENINTEREST":2197,"HIGHESTPRICE":411600,"TURNOVER":64900.248,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403050,"VOLUME":1597,"OPENINTERESTCHG":-88,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1960,"OPENPRICE":405390,"ZD1_CHG":-5290,"SETTLEMENTPRICE":406380,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":408340,"LOWESTPRICE":401500},{"OPENINTEREST":755,"HIGHESTPRICE":411500,"TURNOVER":13688.891,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403070,"VOLUME":337,"OPENINTERESTCHG":-18,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2230,"OPENPRICE":407210,"ZD1_CHG":-5350,"SETTLEMENTPRICE":406190,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":408420,"LOWESTPRICE":401340},{"OPENINTEREST":355,"HIGHESTPRICE":411430,"TURNOVER":11528.997,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403000,"VOLUME":284,"OPENINTERESTCHG":-17,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3900,"OPENPRICE":407170,"ZD1_CHG":-6850,"SETTLEMENTPRICE":405950,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":409850,"LOWESTPRICE":401650},{"OPENINTEREST":187,"HIGHESTPRICE":411680,"TURNOVER":3426.298,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402720,"VOLUME":84,"OPENINTERESTCHG":-18,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1110,"OPENPRICE":408410,"ZD1_CHG":-6280,"SETTLEMENTPRICE":407890,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":409000,"LOWESTPRICE":401310},{"OPENINTEREST":83,"HIGHESTPRICE":411080,"TURNOVER":1141.95,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403140,"VOLUME":28,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-310,"OPENPRICE":405990,"ZD1_CHG":-5000,"SETTLEMENTPRICE":407830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":408140,"LOWESTPRICE":403140},{"OPENINTEREST":57,"HIGHESTPRICE":410630,"TURNOVER":487.177,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":403510,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2950,"OPENPRICE":407900,"ZD1_CHG":-5420,"SETTLEMENTPRICE":405980,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":408930,"LOWESTPRICE":403150},{"OPENINTEREST":111,"HIGHESTPRICE":409450,"TURNOVER":1739.16,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402500,"VOLUME":43,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3790,"OPENPRICE":407770,"ZD1_CHG":-5740,"SETTLEMENTPRICE":404450,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":408240,"LOWESTPRICE":401240},{"OPENINTEREST":51,"HIGHESTPRICE":408760,"TURNOVER":768.507,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":402040,"VOLUME":19,"OPENINTERESTCHG":7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1350,"OPENPRICE":408760,"ZD1_CHG":-3780,"SETTLEMENTPRICE":404470,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":405820,"LOWESTPRICE":399950},{"OPENINTEREST":5,"HIGHESTPRICE":409920,"TURNOVER":163.944,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409800,"VOLUME":4,"OPENINTERESTCHG":4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1650,"OPENPRICE":409920,"ZD1_CHG":-1710,"SETTLEMENTPRICE":409860,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":411510,"LOWESTPRICE":409800},{"OPENINTEREST":79794,"HIGHESTPRICE":"","TURNOVER":13507438.574,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":330781,"OPENINTERESTCHG":1128,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12365,"HIGHESTPRICE":2694,"TURNOVER":24358.252,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2654,"VOLUME":4561,"OPENINTERESTCHG":951,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-31,"OPENPRICE":2677,"ZD1_CHG":-47,"SETTLEMENTPRICE":2670,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2701,"LOWESTPRICE":2650},{"OPENINTEREST":386195,"HIGHESTPRICE":2696,"TURNOVER":1247385.544,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2656,"VOLUME":233155,"OPENINTERESTCHG":18988,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-32,"OPENPRICE":2681,"ZD1_CHG":-51,"SETTLEMENTPRICE":2675,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2707,"LOWESTPRICE":2652},{"OPENINTEREST":80944,"HIGHESTPRICE":2717,"TURNOVER":165629.676,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2681,"VOLUME":30695,"OPENINTERESTCHG":6481,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-29,"OPENPRICE":2703,"ZD1_CHG":-45,"SETTLEMENTPRICE":2697,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2726,"LOWESTPRICE":2679},{"OPENINTEREST":36372,"HIGHESTPRICE":2742,"TURNOVER":27276.596,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2705,"VOLUME":5010,"OPENINTERESTCHG":240,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-28,"OPENPRICE":2738,"ZD1_CHG":-45,"SETTLEMENTPRICE":2722,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2750,"LOWESTPRICE":2703},{"OPENINTEREST":2312,"HIGHESTPRICE":2769,"TURNOVER":1660.28,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2731,"VOLUME":302,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-31,"OPENPRICE":2765,"ZD1_CHG":-48,"SETTLEMENTPRICE":2748,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2779,"LOWESTPRICE":2730},{"OPENINTEREST":34052,"HIGHESTPRICE":2796,"TURNOVER":43732.606,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2762,"VOLUME":7883,"OPENINTERESTCHG":294,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-32,"OPENPRICE":2790,"ZD1_CHG":-43,"SETTLEMENTPRICE":2773,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2805,"LOWESTPRICE":2753},{"OPENINTEREST":349,"HIGHESTPRICE":2813,"TURNOVER":139.854,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2777,"VOLUME":25,"OPENINTERESTCHG":-11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-22,"OPENPRICE":2798,"ZD1_CHG":-42,"SETTLEMENTPRICE":2797,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2819,"LOWESTPRICE":2776},{"OPENINTEREST":425,"HIGHESTPRICE":2832,"TURNOVER":608.734,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2798,"VOLUME":108,"OPENINTERESTCHG":-44,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2831,"ZD1_CHG":-44,"SETTLEMENTPRICE":2818,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2842,"LOWESTPRICE":2798},{"OPENINTEREST":170,"HIGHESTPRICE":2860,"TURNOVER":244.258,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2826,"VOLUME":43,"OPENINTERESTCHG":10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2847,"ZD1_CHG":-38,"SETTLEMENTPRICE":2840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2864,"LOWESTPRICE":2822},{"OPENINTEREST":856,"HIGHESTPRICE":2880,"TURNOVER":1512.936,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2853,"VOLUME":265,"OPENINTERESTCHG":-28,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-32,"OPENPRICE":2864,"ZD1_CHG":-33,"SETTLEMENTPRICE":2854,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2886,"LOWESTPRICE":2804},{"OPENINTEREST":85,"HIGHESTPRICE":2890,"TURNOVER":166.744,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2862,"VOLUME":29,"OPENINTERESTCHG":-3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-27,"OPENPRICE":2882,"ZD1_CHG":-39,"SETTLEMENTPRICE":2874,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2901,"LOWESTPRICE":2860},{"OPENINTEREST":16,"HIGHESTPRICE":2901,"TURNOVER":150.142,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2880,"VOLUME":26,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-18,"OPENPRICE":2890,"ZD1_CHG":-25,"SETTLEMENTPRICE":2887,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2905,"LOWESTPRICE":2880},{"OPENINTEREST":554141,"HIGHESTPRICE":"","TURNOVER":1512865.622,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":282102,"OPENINTERESTCHG":26886,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4729,"HIGHESTPRICE":23095,"TURNOVER":15195.34,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23020,"VOLUME":660,"OPENINTERESTCHG":-171,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":23025,"ZD1_CHG":60,"SETTLEMENTPRICE":23020,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22960,"LOWESTPRICE":22945},{"OPENINTEREST":19495,"HIGHESTPRICE":23105,"TURNOVER":129946.885,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23025,"VOLUME":5644,"OPENINTERESTCHG":85,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":75,"OPENPRICE":23015,"ZD1_CHG":80,"SETTLEMENTPRICE":23020,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22945,"LOWESTPRICE":22955},{"OPENINTEREST":1289,"HIGHESTPRICE":23030,"TURNOVER":3772.4,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23000,"VOLUME":164,"OPENINTERESTCHG":-4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":70,"OPENPRICE":22960,"ZD1_CHG":70,"SETTLEMENTPRICE":23000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22930,"LOWESTPRICE":22930},{"OPENINTEREST":258,"HIGHESTPRICE":23070,"TURNOVER":1562.61,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22970,"VOLUME":68,"OPENINTERESTCHG":7,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":20,"OPENPRICE":22860,"ZD1_CHG":15,"SETTLEMENTPRICE":22975,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22955,"LOWESTPRICE":22860},{"OPENINTEREST":6,"HIGHESTPRICE":23285,"TURNOVER":207.115,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22885,"VOLUME":9,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":105,"OPENPRICE":23285,"ZD1_CHG":-20,"SETTLEMENTPRICE":23010,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22905,"LOWESTPRICE":22860},{"OPENINTEREST":3,"HIGHESTPRICE":23365,"TURNOVER":208.45,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22960,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":285,"OPENPRICE":23365,"ZD1_CHG":85,"SETTLEMENTPRICE":23160,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22875,"LOWESTPRICE":22960},{"OPENINTEREST":2,"HIGHESTPRICE":23415,"TURNOVER":139.655,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22995,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":485,"OPENPRICE":23415,"ZD1_CHG":205,"SETTLEMENTPRICE":23275,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22790,"LOWESTPRICE":22995},{"OPENINTEREST":4,"HIGHESTPRICE":23435,"TURNOVER":140.61,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":675,"OPENPRICE":23435,"ZD1_CHG":675,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22760,"LOWESTPRICE":23435},{"OPENINTEREST":4,"HIGHESTPRICE":23435,"TURNOVER":140.53,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23415,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":715,"OPENPRICE":23435,"ZD1_CHG":710,"SETTLEMENTPRICE":23420,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22705,"LOWESTPRICE":23415},{"OPENINTEREST":4,"HIGHESTPRICE":23395,"TURNOVER":140.33,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23385,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":750,"OPENPRICE":23395,"ZD1_CHG":750,"SETTLEMENTPRICE":23385,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22635,"LOWESTPRICE":23385},{"OPENINTEREST":5,"HIGHESTPRICE":23450,"TURNOVER":163.695,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22995,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":880,"OPENPRICE":23450,"ZD1_CHG":490,"SETTLEMENTPRICE":23385,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22505,"LOWESTPRICE":22995},{"OPENINTEREST":2,"HIGHESTPRICE":23480,"TURNOVER":91.78,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22410,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":260,"OPENPRICE":23480,"ZD1_CHG":-275,"SETTLEMENTPRICE":22945,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22685,"LOWESTPRICE":22410},{"OPENINTEREST":25801,"HIGHESTPRICE":"","TURNOVER":151709.4,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6589,"OPENINTERESTCHG":-58,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":101172,"HIGHESTPRICE":877.56,"TURNOVER":19810557.492,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":873.72,"VOLUME":227207,"OPENINTERESTCHG":-6006,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.9,"OPENPRICE":870.64,"ZD1_CHG":-9.08,"SETTLEMENTPRICE":871.9,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":882.8,"LOWESTPRICE":866.72},{"OPENINTEREST":794,"HIGHESTPRICE":878.56,"TURNOVER":92745.73,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":874.68,"VOLUME":1063,"OPENINTERESTCHG":21,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.16,"OPENPRICE":872.02,"ZD1_CHG":-8.96,"SETTLEMENTPRICE":872.48,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":883.64,"LOWESTPRICE":868.2},{"OPENINTEREST":113554,"HIGHESTPRICE":880.2,"TURNOVER":8677473.218,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":876.24,"VOLUME":99264,"OPENINTERESTCHG":5054,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.22,"OPENPRICE":873.74,"ZD1_CHG":-8.16,"SETTLEMENTPRICE":874.18,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":884.4,"LOWESTPRICE":869},{"OPENINTEREST":50643,"HIGHESTPRICE":882.38,"TURNOVER":1734597.61,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":878.22,"VOLUME":19791,"OPENINTERESTCHG":1429,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.32,"OPENPRICE":874.9,"ZD1_CHG":-8.54,"SETTLEMENTPRICE":876.44,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":886.76,"LOWESTPRICE":871},{"OPENINTEREST":8979,"HIGHESTPRICE":884.44,"TURNOVER":408123.648,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":880.7,"VOLUME":4647,"OPENINTERESTCHG":1359,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-10.3,"OPENPRICE":877.8,"ZD1_CHG":-7.84,"SETTLEMENTPRICE":878.24,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":888.54,"LOWESTPRICE":873.48},{"OPENINTEREST":5362,"HIGHESTPRICE":886.34,"TURNOVER":313394.868,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":883.32,"VOLUME":3557,"OPENINTERESTCHG":1622,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.5,"OPENPRICE":879.26,"ZD1_CHG":-7.24,"SETTLEMENTPRICE":881.06,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":890.56,"LOWESTPRICE":876.1},{"OPENINTEREST":2596,"HIGHESTPRICE":888.16,"TURNOVER":189745.434,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":885.64,"VOLUME":2148,"OPENINTERESTCHG":645,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.32,"OPENPRICE":881.24,"ZD1_CHG":-7.02,"SETTLEMENTPRICE":883.34,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":892.66,"LOWESTPRICE":877.72},{"OPENINTEREST":36,"HIGHESTPRICE":890.12,"TURNOVER":12918.044,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":887.66,"VOLUME":146,"OPENINTERESTCHG":19,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-11.02,"OPENPRICE":882.38,"ZD1_CHG":-8.14,"SETTLEMENTPRICE":884.78,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":895.8,"LOWESTPRICE":881.1},{"OPENINTEREST":283136,"HIGHESTPRICE":"","TURNOVER":31239556.044,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":357823,"OPENINTERESTCHG":4143,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":173086,"HIGHESTPRICE":13786,"TURNOVER":11657763.5715,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13522,"VOLUME":572807,"OPENINTERESTCHG":-9599,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-469,"OPENPRICE":13600,"ZD1_CHG":-514,"SETTLEMENTPRICE":13567,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14036,"LOWESTPRICE":13308},{"OPENINTEREST":22826,"HIGHESTPRICE":13795,"TURNOVER":935546.3835,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13536,"VOLUME":45951,"OPENINTERESTCHG":665,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-463,"OPENPRICE":13649,"ZD1_CHG":-500,"SETTLEMENTPRICE":13573,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14036,"LOWESTPRICE":13320},{"OPENINTEREST":198790,"HIGHESTPRICE":13812,"TURNOVER":12303883.533,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13545,"VOLUME":603692,"OPENINTERESTCHG":2736,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-465,"OPENPRICE":13611,"ZD1_CHG":-507,"SETTLEMENTPRICE":13587,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14052,"LOWESTPRICE":13329},{"OPENINTEREST":9131,"HIGHESTPRICE":13829,"TURNOVER":131637.501,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13566,"VOLUME":6461,"OPENINTERESTCHG":4,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-505,"OPENPRICE":13700,"ZD1_CHG":-521,"SETTLEMENTPRICE":13582,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14087,"LOWESTPRICE":13347},{"OPENINTEREST":86101,"HIGHESTPRICE":13848,"TURNOVER":1454788.5675,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13568,"VOLUME":71293,"OPENINTERESTCHG":2242,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-468,"OPENPRICE":13666,"ZD1_CHG":-503,"SETTLEMENTPRICE":13603,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14071,"LOWESTPRICE":13359},{"OPENINTEREST":7182,"HIGHESTPRICE":13875,"TURNOVER":169911.7905,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13596,"VOLUME":8300,"OPENINTERESTCHG":923,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-439,"OPENPRICE":13780,"ZD1_CHG":-490,"SETTLEMENTPRICE":13647,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14086,"LOWESTPRICE":13380},{"OPENINTEREST":9938,"HIGHESTPRICE":13890,"TURNOVER":321026.934,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13603,"VOLUME":15694,"OPENINTERESTCHG":1349,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-456,"OPENPRICE":13640,"ZD1_CHG":-489,"SETTLEMENTPRICE":13636,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14092,"LOWESTPRICE":13392},{"OPENINTEREST":2002,"HIGHESTPRICE":13898,"TURNOVER":37472.3145,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13635,"VOLUME":1829,"OPENINTERESTCHG":12,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-433,"OPENPRICE":13674,"ZD1_CHG":-456,"SETTLEMENTPRICE":13658,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14091,"LOWESTPRICE":13420},{"OPENINTEREST":4238,"HIGHESTPRICE":13912,"TURNOVER":104467.0995,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13636,"VOLUME":5120,"OPENINTERESTCHG":930,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-505,"OPENPRICE":13799,"ZD1_CHG":-471,"SETTLEMENTPRICE":13602,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14107,"LOWESTPRICE":13436},{"OPENINTEREST":1977,"HIGHESTPRICE":13938,"TURNOVER":29737.863,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13678,"VOLUME":1449,"OPENINTERESTCHG":119,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-481,"OPENPRICE":13800,"ZD1_CHG":-485,"SETTLEMENTPRICE":13682,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14163,"LOWESTPRICE":13454},{"OPENINTEREST":3153,"HIGHESTPRICE":13946,"TURNOVER":84740.289,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13681,"VOLUME":4140,"OPENINTERESTCHG":976,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-505,"OPENPRICE":13839,"ZD1_CHG":-469,"SETTLEMENTPRICE":13645,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14150,"LOWESTPRICE":13456},{"OPENINTEREST":88,"HIGHESTPRICE":13967,"TURNOVER":3947.127,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13703,"VOLUME":192,"OPENINTERESTCHG":53,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-391,"OPENPRICE":13726,"ZD1_CHG":-393,"SETTLEMENTPRICE":13705,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14096,"LOWESTPRICE":13496},{"OPENINTEREST":518512,"HIGHESTPRICE":"","TURNOVER":27234922.974,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1336928,"OPENINTERESTCHG":410,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1023,"HIGHESTPRICE":3094,"TURNOVER":1499.511,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3077,"VOLUME":487,"OPENINTERESTCHG":-43,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3075,"ZD1_CHG":5,"SETTLEMENTPRICE":3079,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3072,"LOWESTPRICE":3068},{"OPENINTEREST":201960,"HIGHESTPRICE":3136,"TURNOVER":77298.256,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3107,"VOLUME":24767,"OPENINTERESTCHG":-6449,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3122,"ZD1_CHG":-9,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3106},{"OPENINTEREST":1853303,"HIGHESTPRICE":3128,"TURNOVER":2113300.067,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3112,"VOLUME":677321,"OPENINTERESTCHG":-38529,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3115,"ZD1_CHG":2,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3110,"LOWESTPRICE":3110},{"OPENINTEREST":268057,"HIGHESTPRICE":3118,"TURNOVER":141854.561,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3108,"VOLUME":45600,"OPENINTERESTCHG":5089,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3105,"ZD1_CHG":8,"SETTLEMENTPRICE":3110,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3100,"LOWESTPRICE":3103},{"OPENINTEREST":2936,"HIGHESTPRICE":3130,"TURNOVER":724.188,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3120,"VOLUME":232,"OPENINTERESTCHG":-144,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3126,"ZD1_CHG":6,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3114,"LOWESTPRICE":3110},{"OPENINTEREST":239482,"HIGHESTPRICE":3149,"TURNOVER":160640.804,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3136,"VOLUME":51137,"OPENINTERESTCHG":10637,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3127,"ZD1_CHG":-1,"SETTLEMENTPRICE":3141,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3127},{"OPENINTEREST":591,"HIGHESTPRICE":3156,"TURNOVER":207.637,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3145,"VOLUME":66,"OPENINTERESTCHG":26,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3149,"ZD1_CHG":7,"SETTLEMENTPRICE":3146,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3138,"LOWESTPRICE":3138},{"OPENINTEREST":3648,"HIGHESTPRICE":3159,"TURNOVER":514.062,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3150,"VOLUME":163,"OPENINTERESTCHG":15,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3151,"ZD1_CHG":0,"SETTLEMENTPRICE":3153,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3150,"LOWESTPRICE":3149},{"OPENINTEREST":2909,"HIGHESTPRICE":3166,"TURNOVER":240.121,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":76,"OPENINTERESTCHG":32,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3166,"ZD1_CHG":-3,"SETTLEMENTPRICE":3159,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3156,"LOWESTPRICE":3153},{"OPENINTEREST":30252,"HIGHESTPRICE":3160,"TURNOVER":7506.209,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3153,"VOLUME":2380,"OPENINTERESTCHG":-370,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3152,"ZD1_CHG":0,"SETTLEMENTPRICE":3153,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3153,"LOWESTPRICE":3146},{"OPENINTEREST":145,"HIGHESTPRICE":3160,"TURNOVER":91.423,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3151,"VOLUME":29,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3150,"ZD1_CHG":1,"SETTLEMENTPRICE":3152,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3150,"LOWESTPRICE":3146},{"OPENINTEREST":7,"HIGHESTPRICE":3164,"TURNOVER":31.522,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3160,"VOLUME":10,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3120,"ZD1_CHG":4,"SETTLEMENTPRICE":3152,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3156,"LOWESTPRICE":3120},{"OPENINTEREST":2604313,"HIGHESTPRICE":"","TURNOVER":2503908.361,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":802268,"OPENINTERESTCHG":-29727,"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":47,"HIGHESTPRICE":3340,"TURNOVER":56.488,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":17,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":4,"OPENPRICE":3330,"ZD1_CHG":2,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3318,"LOWESTPRICE":3264},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3341,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3341,"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":72,"HIGHESTPRICE":"","TURNOVER":56.488,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":751,"HIGHESTPRICE":3302,"TURNOVER":207.614,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3297,"VOLUME":63,"OPENINTERESTCHG":5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3284,"ZD1_CHG":9,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":3284},{"OPENINTEREST":182449,"HIGHESTPRICE":3318,"TURNOVER":34819.047,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":10524,"OPENINTERESTCHG":-3238,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3305,"ZD1_CHG":-9,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3307,"LOWESTPRICE":3298},{"OPENINTEREST":1460478,"HIGHESTPRICE":3335,"TURNOVER":881306.264,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3318,"VOLUME":264970,"OPENINTERESTCHG":-23368,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3320,"ZD1_CHG":-5,"SETTLEMENTPRICE":3326,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3323,"LOWESTPRICE":3317},{"OPENINTEREST":309317,"HIGHESTPRICE":3333,"TURNOVER":147460.884,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3318,"VOLUME":44354,"OPENINTERESTCHG":618,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3327,"ZD1_CHG":-6,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3315},{"OPENINTEREST":756,"HIGHESTPRICE":3352,"TURNOVER":354.201,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3333,"VOLUME":106,"OPENINTERESTCHG":-7,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3352,"ZD1_CHG":-3,"SETTLEMENTPRICE":3341,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3336,"LOWESTPRICE":3331},{"OPENINTEREST":120813,"HIGHESTPRICE":3350,"TURNOVER":46181.076,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3336,"VOLUME":13818,"OPENINTERESTCHG":2957,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3339,"ZD1_CHG":-6,"SETTLEMENTPRICE":3342,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3342,"LOWESTPRICE":3333},{"OPENINTEREST":76,"HIGHESTPRICE":3393,"TURNOVER":63.579,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3346,"VOLUME":19,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3296,"ZD1_CHG":3,"SETTLEMENTPRICE":3346,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3343,"LOWESTPRICE":3296},{"OPENINTEREST":76,"HIGHESTPRICE":3389,"TURNOVER":40.281,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3354,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3343,"ZD1_CHG":2,"SETTLEMENTPRICE":3356,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3352,"LOWESTPRICE":3342},{"OPENINTEREST":71,"HIGHESTPRICE":3392,"TURNOVER":40.452,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3353,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3391,"ZD1_CHG":-8,"SETTLEMENTPRICE":3371,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3361,"LOWESTPRICE":3353},{"OPENINTEREST":2393,"HIGHESTPRICE":3365,"TURNOVER":349.16,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3353,"VOLUME":104,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3352,"ZD1_CHG":-4,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3350},{"OPENINTEREST":4,"HIGHESTPRICE":3396,"TURNOVER":37.14,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3361,"VOLUME":11,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3395,"ZD1_CHG":5,"SETTLEMENTPRICE":3376,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3356,"LOWESTPRICE":3361},{"OPENINTEREST":4,"HIGHESTPRICE":3440,"TURNOVER":17.13,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3370,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":69,"OPENPRICE":3440,"ZD1_CHG":13,"SETTLEMENTPRICE":3426,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3370},{"OPENINTEREST":2077188,"HIGHESTPRICE":"","TURNOVER":1110876.828,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":333998,"OPENINTERESTCHG":-23024,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":48237,"HIGHESTPRICE":14895,"TURNOVER":573814.72,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14670,"VOLUME":77539,"OPENINTERESTCHG":-11374,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":90,"OPENPRICE":14820,"ZD1_CHG":-40,"SETTLEMENTPRICE":14800,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14710,"LOWESTPRICE":14645},{"OPENINTEREST":99817,"HIGHESTPRICE":14860,"TURNOVER":1416547.4375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":191905,"OPENINTERESTCHG":13316,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":14785,"ZD1_CHG":0,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14650,"LOWESTPRICE":14620},{"OPENINTEREST":18957,"HIGHESTPRICE":14785,"TURNOVER":183909.8175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14605,"VOLUME":25025,"OPENINTERESTCHG":1330,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":115,"OPENPRICE":14670,"ZD1_CHG":25,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14580,"LOWESTPRICE":14580},{"OPENINTEREST":3592,"HIGHESTPRICE":14710,"TURNOVER":17287.1375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":2364,"OPENINTERESTCHG":543,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14610,"ZD1_CHG":5,"SETTLEMENTPRICE":14625,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14550,"LOWESTPRICE":14515},{"OPENINTEREST":438,"HIGHESTPRICE":14685,"TURNOVER":1899.1175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":260,"OPENINTERESTCHG":-22,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":90,"OPENPRICE":14600,"ZD1_CHG":15,"SETTLEMENTPRICE":14605,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14495},{"OPENINTEREST":1180,"HIGHESTPRICE":14685,"TURNOVER":2923.4975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":400,"OPENINTERESTCHG":92,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":60,"OPENPRICE":14645,"ZD1_CHG":-20,"SETTLEMENTPRICE":14615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":14490},{"OPENINTEREST":159,"HIGHESTPRICE":14700,"TURNOVER":724.7625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14560,"VOLUME":99,"OPENINTERESTCHG":54,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14610,"ZD1_CHG":5,"SETTLEMENTPRICE":14640,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":14510},{"OPENINTEREST":129,"HIGHESTPRICE":14700,"TURNOVER":204.52,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":28,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14690,"ZD1_CHG":-95,"SETTLEMENTPRICE":14605,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14500},{"OPENINTEREST":48,"HIGHESTPRICE":14710,"TURNOVER":226.7,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14550,"VOLUME":31,"OPENINTERESTCHG":-8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14710,"ZD1_CHG":-20,"SETTLEMENTPRICE":14625,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14570,"LOWESTPRICE":14510},{"OPENINTEREST":213,"HIGHESTPRICE":14715,"TURNOVER":226.7525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":31,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14710,"ZD1_CHG":-25,"SETTLEMENTPRICE":14625,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14555,"LOWESTPRICE":14505},{"OPENINTEREST":21,"HIGHESTPRICE":14735,"TURNOVER":132.1675,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":18,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":135,"OPENPRICE":14720,"ZD1_CHG":-10,"SETTLEMENTPRICE":14685,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14550,"LOWESTPRICE":14540},{"OPENINTEREST":9,"HIGHESTPRICE":14765,"TURNOVER":102.7625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14550,"VOLUME":14,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":190,"OPENPRICE":14760,"ZD1_CHG":60,"SETTLEMENTPRICE":14680,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14490,"LOWESTPRICE":14550},{"OPENINTEREST":172800,"HIGHESTPRICE":"","TURNOVER":2197999.3925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":297714,"OPENINTERESTCHG":3937,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9543,"HIGHESTPRICE":519.9,"TURNOVER":1889134.32,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":508.1,"VOLUME":37000,"OPENINTERESTCHG":-6389,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.8,"OPENPRICE":515.5,"ZD1_CHG":-3.2,"SETTLEMENTPRICE":510.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":511.3,"LOWESTPRICE":498},{"OPENINTEREST":46678,"HIGHESTPRICE":526.2,"TURNOVER":6215717.55,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.5,"VOLUME":120468,"OPENINTERESTCHG":1919,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.9,"OPENPRICE":522.5,"ZD1_CHG":-6.3,"SETTLEMENTPRICE":515.9,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":516.8,"LOWESTPRICE":502.1},{"OPENINTEREST":14761,"HIGHESTPRICE":529.3,"TURNOVER":995010.9,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.4,"VOLUME":19243,"OPENINTERESTCHG":-1782,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.4,"OPENPRICE":525.2,"ZD1_CHG":-6,"SETTLEMENTPRICE":517,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":520.4,"LOWESTPRICE":504.6},{"OPENINTEREST":4801,"HIGHESTPRICE":531.7,"TURNOVER":117765.96,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":2269,"OPENINTERESTCHG":95,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.8,"OPENPRICE":528,"ZD1_CHG":-7.8,"SETTLEMENTPRICE":519,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":522.8,"LOWESTPRICE":507.5},{"OPENINTEREST":7172,"HIGHESTPRICE":533,"TURNOVER":186085.96,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.5,"VOLUME":3575,"OPENINTERESTCHG":-527,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4,"OPENPRICE":528.4,"ZD1_CHG":-7,"SETTLEMENTPRICE":520.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":524.5,"LOWESTPRICE":509.4},{"OPENINTEREST":924,"HIGHESTPRICE":533,"TURNOVER":18243.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.5,"VOLUME":349,"OPENINTERESTCHG":78,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.7,"OPENPRICE":529.9,"ZD1_CHG":-6.9,"SETTLEMENTPRICE":522.7,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":525.4,"LOWESTPRICE":511},{"OPENINTEREST":350,"HIGHESTPRICE":532.8,"TURNOVER":2683.61,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.7,"VOLUME":51,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.6,"OPENPRICE":529.4,"ZD1_CHG":-7.8,"SETTLEMENTPRICE":526.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":525.5,"LOWESTPRICE":514.7},{"OPENINTEREST":387,"HIGHESTPRICE":532,"TURNOVER":7182.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.8,"VOLUME":137,"OPENINTERESTCHG":17,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.8,"OPENPRICE":530,"ZD1_CHG":-7.2,"SETTLEMENTPRICE":524.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":525,"LOWESTPRICE":510.9},{"OPENINTEREST":52,"HIGHESTPRICE":530.5,"TURNOVER":1048,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":20,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.1,"OPENPRICE":529,"ZD1_CHG":3.1,"SETTLEMENTPRICE":524,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":511.9,"LOWESTPRICE":515},{"OPENINTEREST":99,"HIGHESTPRICE":532.1,"TURNOVER":211.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":524.9,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10,"OPENPRICE":530.9,"ZD1_CHG":5,"SETTLEMENTPRICE":529.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":519.9,"LOWESTPRICE":524.9},{"OPENINTEREST":147,"HIGHESTPRICE":534.3,"TURNOVER":366.54,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.5,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.8,"OPENPRICE":520.9,"ZD1_CHG":-5.3,"SETTLEMENTPRICE":523.6,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":520.8,"LOWESTPRICE":515.5},{"OPENINTEREST":2,"HIGHESTPRICE":533.4,"TURNOVER":156.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533.4,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.4,"OPENPRICE":498.2,"ZD1_CHG":17.2,"SETTLEMENTPRICE":521.6,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":516.2,"LOWESTPRICE":498.2},{"OPENINTEREST":38,"HIGHESTPRICE":518.6,"TURNOVER":464.97,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":511.8,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":516.8,"ZD1_CHG":-4.8,"SETTLEMENTPRICE":516.6,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":516.6,"LOWESTPRICE":511.8},{"OPENINTEREST":147,"HIGHESTPRICE":525,"TURNOVER":1129.97,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":504.3,"VOLUME":22,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.3,"OPENPRICE":525,"ZD1_CHG":-8,"SETTLEMENTPRICE":513.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":512.3,"LOWESTPRICE":503.6},{"OPENINTEREST":39,"HIGHESTPRICE":511.1,"TURNOVER":152.92,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.3,"OPENPRICE":511.1,"ZD1_CHG":-3,"SETTLEMENTPRICE":509.7,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":510,"LOWESTPRICE":507},{"OPENINTEREST":29,"HIGHESTPRICE":515.3,"TURNOVER":100.63,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.3,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.5,"OPENPRICE":491,"ZD1_CHG":5.7,"SETTLEMENTPRICE":503.1,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":509.6,"LOWESTPRICE":491},{"OPENINTEREST":63,"HIGHESTPRICE":551.4,"TURNOVER":211.17,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.1,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.4,"OPENPRICE":551.4,"ZD1_CHG":-6.4,"SETTLEMENTPRICE":527.9,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":509.5,"LOWESTPRICE":503.1},{"OPENINTEREST":45,"HIGHESTPRICE":509.4,"TURNOVER":355.03,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.3,"OPENPRICE":504.9,"ZD1_CHG":2.2,"SETTLEMENTPRICE":507.1,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":503.8,"LOWESTPRICE":504.9},{"OPENINTEREST":99,"HIGHESTPRICE":506.2,"TURNOVER":252.62,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.8,"VOLUME":5,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.9,"OPENPRICE":506.2,"ZD1_CHG":-2.3,"SETTLEMENTPRICE":505.2,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":506.1,"LOWESTPRICE":503.8},{"OPENINTEREST":72,"HIGHESTPRICE":524.3,"TURNOVER":409.09,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":497.1,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.7,"OPENPRICE":524.2,"ZD1_CHG":-6.5,"SETTLEMENTPRICE":511.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":503.6,"LOWESTPRICE":497.1},{"OPENINTEREST":85448,"HIGHESTPRICE":"","TURNOVER":9436683.76,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":183186,"OPENINTERESTCHG":-6582,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2939,"HIGHESTPRICE":4865,"TURNOVER":11161.638,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4832,"VOLUME":2326,"OPENINTERESTCHG":-772,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":31,"OPENPRICE":4830,"ZD1_CHG":65,"SETTLEMENTPRICE":4798,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4767,"LOWESTPRICE":4754},{"OPENINTEREST":75121,"HIGHESTPRICE":4634,"TURNOVER":585531.708,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4591,"VOLUME":128047,"OPENINTERESTCHG":1241,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":28,"OPENPRICE":4590,"ZD1_CHG":47,"SETTLEMENTPRICE":4572,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4544,"LOWESTPRICE":4527},{"OPENINTEREST":38572,"HIGHESTPRICE":4403,"TURNOVER":141707.323,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4347,"VOLUME":32523,"OPENINTERESTCHG":2256,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":20,"OPENPRICE":4369,"ZD1_CHG":10,"SETTLEMENTPRICE":4357,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4337,"LOWESTPRICE":4313},{"OPENINTEREST":5291,"HIGHESTPRICE":4210,"TURNOVER":18954.684,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4158,"VOLUME":4543,"OPENINTERESTCHG":728,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":18,"OPENPRICE":4193,"ZD1_CHG":4,"SETTLEMENTPRICE":4172,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4154,"LOWESTPRICE":4126},{"OPENINTEREST":727,"HIGHESTPRICE":4156,"TURNOVER":1935.689,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4058,"VOLUME":475,"OPENINTERESTCHG":-13,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":36,"OPENPRICE":4156,"ZD1_CHG":19,"SETTLEMENTPRICE":4075,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4039,"LOWESTPRICE":4022},{"OPENINTEREST":453,"HIGHESTPRICE":4019,"TURNOVER":454.629,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3982,"VOLUME":114,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":38,"OPENPRICE":3967,"ZD1_CHG":33,"SETTLEMENTPRICE":3987,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3949,"LOWESTPRICE":3925},{"OPENINTEREST":120,"HIGHESTPRICE":3958,"TURNOVER":58.993,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3912,"VOLUME":15,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":49,"OPENPRICE":3903,"ZD1_CHG":29,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3883,"LOWESTPRICE":3903},{"OPENINTEREST":77,"HIGHESTPRICE":3937,"TURNOVER":66.183,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3879,"VOLUME":17,"OPENINTERESTCHG":-7,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":22,"OPENPRICE":3937,"ZD1_CHG":8,"SETTLEMENTPRICE":3893,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3871,"LOWESTPRICE":3862},{"OPENINTEREST":29,"HIGHESTPRICE":3894,"TURNOVER":23.077,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3796,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":18,"OPENPRICE":3830,"ZD1_CHG":-32,"SETTLEMENTPRICE":3846,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3828,"LOWESTPRICE":3796},{"OPENINTEREST":65,"HIGHESTPRICE":3869,"TURNOVER":42.341,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3749,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":41,"OPENPRICE":3867,"ZD1_CHG":-59,"SETTLEMENTPRICE":3849,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3808,"LOWESTPRICE":3749},{"OPENINTEREST":18,"HIGHESTPRICE":3912,"TURNOVER":30.531,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3737,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":20,"OPENPRICE":3912,"ZD1_CHG":-59,"SETTLEMENTPRICE":3816,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3796,"LOWESTPRICE":3735},{"OPENINTEREST":18,"HIGHESTPRICE":3817,"TURNOVER":18.907,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3780,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-48,"OPENPRICE":3765,"ZD1_CHG":-49,"SETTLEMENTPRICE":3781,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3829,"LOWESTPRICE":3765},{"OPENINTEREST":123430,"HIGHESTPRICE":"","TURNOVER":759985.703,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":168090,"OPENINTERESTCHG":3433,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6935,"HIGHESTPRICE":3695,"TURNOVER":54876.392,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3629,"VOLUME":15103,"OPENINTERESTCHG":-1004,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-8,"OPENPRICE":3695,"ZD1_CHG":-12,"SETTLEMENTPRICE":3633,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3641,"LOWESTPRICE":3575},{"OPENINTEREST":222548,"HIGHESTPRICE":3603,"TURNOVER":2432363.974,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3565,"VOLUME":683125,"OPENINTERESTCHG":1017,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-7,"OPENPRICE":3590,"ZD1_CHG":-2,"SETTLEMENTPRICE":3560,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3567,"LOWESTPRICE":3516},{"OPENINTEREST":73958,"HIGHESTPRICE":3540,"TURNOVER":169205.336,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3479,"VOLUME":48398,"OPENINTERESTCHG":1050,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":0,"OPENPRICE":3530,"ZD1_CHG":-17,"SETTLEMENTPRICE":3496,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3496,"LOWESTPRICE":3446},{"OPENINTEREST":68136,"HIGHESTPRICE":3472,"TURNOVER":269425.485,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3400,"VOLUME":78666,"OPENINTERESTCHG":669,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":0,"OPENPRICE":3460,"ZD1_CHG":-24,"SETTLEMENTPRICE":3424,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3424,"LOWESTPRICE":3368},{"OPENINTEREST":4271,"HIGHESTPRICE":3407,"TURNOVER":18752.351,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3333,"VOLUME":5585,"OPENINTERESTCHG":205,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-1,"OPENPRICE":3407,"ZD1_CHG":-25,"SETTLEMENTPRICE":3357,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3358,"LOWESTPRICE":3306},{"OPENINTEREST":37036,"HIGHESTPRICE":3352,"TURNOVER":110327.09,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3282,"VOLUME":33312,"OPENINTERESTCHG":355,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":8,"OPENPRICE":3335,"ZD1_CHG":-21,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3255},{"OPENINTEREST":987,"HIGHESTPRICE":3315,"TURNOVER":4345.871,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3235,"VOLUME":1327,"OPENINTERESTCHG":-73,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":16,"OPENPRICE":3285,"ZD1_CHG":-23,"SETTLEMENTPRICE":3274,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3258,"LOWESTPRICE":3216},{"OPENINTEREST":2286,"HIGHESTPRICE":3279,"TURNOVER":9263.492,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3220,"VOLUME":2855,"OPENINTERESTCHG":-145,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":8,"OPENPRICE":3257,"ZD1_CHG":-16,"SETTLEMENTPRICE":3244,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3236,"LOWESTPRICE":3193},{"OPENINTEREST":360,"HIGHESTPRICE":3247,"TURNOVER":801.936,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3183,"VOLUME":250,"OPENINTERESTCHG":-38,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":0,"OPENPRICE":3247,"ZD1_CHG":-24,"SETTLEMENTPRICE":3207,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3207,"LOWESTPRICE":3150},{"OPENINTEREST":1795,"HIGHESTPRICE":3224,"TURNOVER":4366.683,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3162,"VOLUME":1370,"OPENINTERESTCHG":-139,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":1,"OPENPRICE":3200,"ZD1_CHG":-24,"SETTLEMENTPRICE":3187,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3186,"LOWESTPRICE":3145},{"OPENINTEREST":557,"HIGHESTPRICE":3200,"TURNOVER":805.388,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":254,"OPENINTERESTCHG":-21,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":3,"OPENPRICE":3198,"ZD1_CHG":-20,"SETTLEMENTPRICE":3170,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3167,"LOWESTPRICE":3130},{"OPENINTEREST":287,"HIGHESTPRICE":3181,"TURNOVER":554.191,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3131,"VOLUME":176,"OPENINTERESTCHG":5,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-1,"OPENPRICE":3179,"ZD1_CHG":-18,"SETTLEMENTPRICE":3148,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3149,"LOWESTPRICE":3111},{"OPENINTEREST":419156,"HIGHESTPRICE":"","TURNOVER":3075088.189,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":870421,"OPENINTERESTCHG":1881,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":17161,"HIGHESTPRICE":4372,"TURNOVER":49972.615,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4350,"VOLUME":11507,"OPENINTERESTCHG":-631,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":51,"OPENPRICE":4337,"ZD1_CHG":59,"SETTLEMENTPRICE":4342,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4291,"LOWESTPRICE":4315},{"OPENINTEREST":272765,"HIGHESTPRICE":4126,"TURNOVER":1955869.461,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4120,"VOLUME":477382,"OPENINTERESTCHG":3181,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":39,"OPENPRICE":4085,"ZD1_CHG":62,"SETTLEMENTPRICE":4097,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4058,"LOWESTPRICE":4069},{"OPENINTEREST":91853,"HIGHESTPRICE":3940,"TURNOVER":165253.541,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3933,"VOLUME":42192,"OPENINTERESTCHG":-703,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":40,"OPENPRICE":3910,"ZD1_CHG":57,"SETTLEMENTPRICE":3916,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3876,"LOWESTPRICE":3892},{"OPENINTEREST":47709,"HIGHESTPRICE":3837,"TURNOVER":38228.883,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3828,"VOLUME":10029,"OPENINTERESTCHG":789,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":35,"OPENPRICE":3802,"ZD1_CHG":52,"SETTLEMENTPRICE":3811,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3776,"LOWESTPRICE":3785},{"OPENINTEREST":62278,"HIGHESTPRICE":3746,"TURNOVER":122609.047,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3731,"VOLUME":32965,"OPENINTERESTCHG":-329,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":35,"OPENPRICE":3718,"ZD1_CHG":47,"SETTLEMENTPRICE":3719,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3684,"LOWESTPRICE":3689},{"OPENINTEREST":4336,"HIGHESTPRICE":3672,"TURNOVER":5110.488,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3654,"VOLUME":1402,"OPENINTERESTCHG":191,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":3658,"ZD1_CHG":38,"SETTLEMENTPRICE":3645,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3616,"LOWESTPRICE":3619},{"OPENINTEREST":352,"HIGHESTPRICE":3648,"TURNOVER":134.125,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3603,"VOLUME":37,"OPENINTERESTCHG":-10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3639,"ZD1_CHG":6,"SETTLEMENTPRICE":3625,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3597,"LOWESTPRICE":3603},{"OPENINTEREST":458,"HIGHESTPRICE":3640,"TURNOVER":184.152,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3619,"VOLUME":51,"OPENINTERESTCHG":-7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3622,"ZD1_CHG":37,"SETTLEMENTPRICE":3610,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3582,"LOWESTPRICE":3581},{"OPENINTEREST":145,"HIGHESTPRICE":3624,"TURNOVER":72.142,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3616,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":46,"OPENPRICE":3624,"ZD1_CHG":55,"SETTLEMENTPRICE":3607,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3561,"LOWESTPRICE":3581},{"OPENINTEREST":118,"HIGHESTPRICE":3622,"TURNOVER":97.195,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3616,"VOLUME":27,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":3622,"ZD1_CHG":53,"SETTLEMENTPRICE":3599,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3563,"LOWESTPRICE":3581},{"OPENINTEREST":572,"HIGHESTPRICE":3624,"TURNOVER":395.965,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3596,"VOLUME":110,"OPENINTERESTCHG":39,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":34,"OPENPRICE":3571,"ZD1_CHG":31,"SETTLEMENTPRICE":3599,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3565,"LOWESTPRICE":3571},{"OPENINTEREST":4,"HIGHESTPRICE":3591,"TURNOVER":21.316,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3591,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-8,"OPENPRICE":3518,"ZD1_CHG":31,"SETTLEMENTPRICE":3552,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3560,"LOWESTPRICE":3518},{"OPENINTEREST":358,"HIGHESTPRICE":3569,"TURNOVER":81.64,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3557,"VOLUME":23,"OPENINTERESTCHG":-6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3550,"ZD1_CHG":36,"SETTLEMENTPRICE":3549,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3521,"LOWESTPRICE":3535},{"OPENINTEREST":404,"HIGHESTPRICE":3477,"TURNOVER":79.545,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3458,"VOLUME":23,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":21,"OPENPRICE":3450,"ZD1_CHG":21,"SETTLEMENTPRICE":3458,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3437,"LOWESTPRICE":3445},{"OPENINTEREST":70,"HIGHESTPRICE":3546,"TURNOVER":55.725,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3475,"VOLUME":16,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":45,"OPENPRICE":3546,"ZD1_CHG":38,"SETTLEMENTPRICE":3482,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3437,"LOWESTPRICE":3465},{"OPENINTEREST":33,"HIGHESTPRICE":3497,"TURNOVER":31.372,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3490,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3495,"ZD1_CHG":21,"SETTLEMENTPRICE":3485,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3469,"LOWESTPRICE":3468},{"OPENINTEREST":498616,"HIGHESTPRICE":"","TURNOVER":2338197.212,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":575799,"OPENINTERESTCHG":2515,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6242,"HIGHESTPRICE":13990,"TURNOVER":66122.97,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13540,"VOLUME":9703,"OPENINTERESTCHG":145,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-130,"OPENPRICE":13790,"ZD1_CHG":-215,"SETTLEMENTPRICE":13625,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13755,"LOWESTPRICE":13475},{"OPENINTEREST":83436,"HIGHESTPRICE":13980,"TURNOVER":1632167.45,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13580,"VOLUME":239180,"OPENINTERESTCHG":-5683,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":13880,"ZD1_CHG":-180,"SETTLEMENTPRICE":13645,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13760,"LOWESTPRICE":13480},{"OPENINTEREST":23079,"HIGHESTPRICE":13860,"TURNOVER":126816.6225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13505,"VOLUME":18702,"OPENINTERESTCHG":708,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":13705,"ZD1_CHG":-170,"SETTLEMENTPRICE":13560,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13675,"LOWESTPRICE":13405},{"OPENINTEREST":9470,"HIGHESTPRICE":13800,"TURNOVER":19369.8175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13440,"VOLUME":2871,"OPENINTERESTCHG":174,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":13685,"ZD1_CHG":-165,"SETTLEMENTPRICE":13490,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13605,"LOWESTPRICE":13325},{"OPENINTEREST":299,"HIGHESTPRICE":13745,"TURNOVER":590.16,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13375,"VOLUME":88,"OPENINTERESTCHG":12,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-160,"OPENPRICE":13745,"ZD1_CHG":-195,"SETTLEMENTPRICE":13410,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13570,"LOWESTPRICE":13295},{"OPENINTEREST":4031,"HIGHESTPRICE":13720,"TURNOVER":12808.455,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13305,"VOLUME":1915,"OPENINTERESTCHG":564,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-140,"OPENPRICE":13525,"ZD1_CHG":-210,"SETTLEMENTPRICE":13375,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13515,"LOWESTPRICE":13210},{"OPENINTEREST":53,"HIGHESTPRICE":13615,"TURNOVER":54.0825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13290,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":13615,"ZD1_CHG":-205,"SETTLEMENTPRICE":13520,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13495,"LOWESTPRICE":13290},{"OPENINTEREST":32,"HIGHESTPRICE":13610,"TURNOVER":127.76,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13285,"VOLUME":19,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":13550,"ZD1_CHG":-135,"SETTLEMENTPRICE":13445,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13420,"LOWESTPRICE":13265},{"OPENINTEREST":53,"HIGHESTPRICE":13765,"TURNOVER":87.5675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13275,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-65,"OPENPRICE":13765,"ZD1_CHG":-260,"SETTLEMENTPRICE":13470,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13535,"LOWESTPRICE":13265},{"OPENINTEREST":207,"HIGHESTPRICE":13650,"TURNOVER":73.8025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13295,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":13575,"ZD1_CHG":-235,"SETTLEMENTPRICE":13415,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13530,"LOWESTPRICE":13220},{"OPENINTEREST":18,"HIGHESTPRICE":13545,"TURNOVER":27.005,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13390,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-75,"OPENPRICE":13545,"ZD1_CHG":-185,"SETTLEMENTPRICE":13500,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13575,"LOWESTPRICE":13390},{"OPENINTEREST":2,"HIGHESTPRICE":13735,"TURNOVER":33.875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13280,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":13500,"ZD1_CHG":-240,"SETTLEMENTPRICE":13550,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":13280},{"OPENINTEREST":126922,"HIGHESTPRICE":"","TURNOVER":1858279.5675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":272519,"OPENINTERESTCHG":-4076,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":274,"HIGHESTPRICE":16900,"TURNOVER":4812.28,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16770,"VOLUME":287,"OPENINTERESTCHG":-7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-235,"OPENPRICE":16900,"ZD1_CHG":-230,"SETTLEMENTPRICE":16765,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":17000,"LOWESTPRICE":16555},{"OPENINTEREST":112488,"HIGHESTPRICE":16970,"TURNOVER":4456779.42,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16805,"VOLUME":265355,"OPENINTERESTCHG":-2935,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-255,"OPENPRICE":16910,"ZD1_CHG":-245,"SETTLEMENTPRICE":16795,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":17050,"LOWESTPRICE":16575},{"OPENINTEREST":261,"HIGHESTPRICE":16965,"TURNOVER":2244.15,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16815,"VOLUME":133,"OPENINTERESTCHG":8,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-205,"OPENPRICE":16965,"ZD1_CHG":-260,"SETTLEMENTPRICE":16870,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":17075,"LOWESTPRICE":16620},{"OPENINTEREST":3124,"HIGHESTPRICE":16995,"TURNOVER":38699.395,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16835,"VOLUME":2301,"OPENINTERESTCHG":-127,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-250,"OPENPRICE":16960,"ZD1_CHG":-230,"SETTLEMENTPRICE":16815,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":17065,"LOWESTPRICE":16605},{"OPENINTEREST":49461,"HIGHESTPRICE":17905,"TURNOVER":868267.565,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17745,"VOLUME":49002,"OPENINTERESTCHG":-371,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-270,"OPENPRICE":17840,"ZD1_CHG":-240,"SETTLEMENTPRICE":17715,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17985,"LOWESTPRICE":17515},{"OPENINTEREST":83,"HIGHESTPRICE":17915,"TURNOVER":408.27,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17745,"VOLUME":23,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-275,"OPENPRICE":17910,"ZD1_CHG":-280,"SETTLEMENTPRICE":17750,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":18025,"LOWESTPRICE":17515},{"OPENINTEREST":45,"HIGHESTPRICE":18075,"TURNOVER":533.47,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17755,"VOLUME":30,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-240,"OPENPRICE":17905,"ZD1_CHG":-265,"SETTLEMENTPRICE":17780,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":18020,"LOWESTPRICE":17560},{"OPENINTEREST":3124,"HIGHESTPRICE":17915,"TURNOVER":30942.68,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17760,"VOLUME":1746,"OPENINTERESTCHG":70,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-265,"OPENPRICE":17835,"ZD1_CHG":-225,"SETTLEMENTPRICE":17720,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17985,"LOWESTPRICE":17525},{"OPENINTEREST":48,"HIGHESTPRICE":17850,"TURNOVER":531.585,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17740,"VOLUME":30,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-230,"OPENPRICE":17850,"ZD1_CHG":-205,"SETTLEMENTPRICE":17715,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17945,"LOWESTPRICE":17600},{"OPENINTEREST":6,"HIGHESTPRICE":17930,"TURNOVER":142.545,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17745,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-65,"OPENPRICE":17925,"ZD1_CHG":-135,"SETTLEMENTPRICE":17815,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17880,"LOWESTPRICE":17695},{"OPENINTEREST":168914,"HIGHESTPRICE":"","TURNOVER":5403361.36,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":318915,"OPENINTERESTCHG":-3356,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5689,"HIGHESTPRICE":14710,"TURNOVER":180071.135,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14550,"VOLUME":12386,"OPENINTERESTCHG":-889,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-190,"OPENPRICE":14615,"ZD1_CHG":-175,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14725,"LOWESTPRICE":14365},{"OPENINTEREST":53108,"HIGHESTPRICE":14725,"TURNOVER":1240590.47,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14575,"VOLUME":85132,"OPENINTERESTCHG":-3378,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-175,"OPENPRICE":14645,"ZD1_CHG":-170,"SETTLEMENTPRICE":14570,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14745,"LOWESTPRICE":14390},{"OPENINTEREST":15335,"HIGHESTPRICE":14730,"TURNOVER":181073.45,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14590,"VOLUME":12423,"OPENINTERESTCHG":621,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-145,"OPENPRICE":14675,"ZD1_CHG":-130,"SETTLEMENTPRICE":14575,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14720,"LOWESTPRICE":14415},{"OPENINTEREST":12516,"HIGHESTPRICE":14910,"TURNOVER":98697.3,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14765,"VOLUME":6691,"OPENINTERESTCHG":394,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-165,"OPENPRICE":14820,"ZD1_CHG":-150,"SETTLEMENTPRICE":14750,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14915,"LOWESTPRICE":14595},{"OPENINTEREST":570,"HIGHESTPRICE":14910,"TURNOVER":3128.16,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14765,"VOLUME":212,"OPENINTERESTCHG":50,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-115,"OPENPRICE":14880,"ZD1_CHG":-105,"SETTLEMENTPRICE":14755,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":14630},{"OPENINTEREST":12749,"HIGHESTPRICE":14930,"TURNOVER":44411.925,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14770,"VOLUME":3006,"OPENINTERESTCHG":111,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-160,"OPENPRICE":14755,"ZD1_CHG":-160,"SETTLEMENTPRICE":14770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14930,"LOWESTPRICE":14385},{"OPENINTEREST":14,"HIGHESTPRICE":14885,"TURNOVER":133.46,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14795,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":14880,"ZD1_CHG":-30,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":14765},{"OPENINTEREST":14,"HIGHESTPRICE":15135,"TURNOVER":164.49,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14730,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":10,"OPENPRICE":15130,"ZD1_CHG":-210,"SETTLEMENTPRICE":14950,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14940,"LOWESTPRICE":14730},{"OPENINTEREST":16,"HIGHESTPRICE":14930,"TURNOVER":88.5,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14870,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-410,"OPENPRICE":14475,"ZD1_CHG":-290,"SETTLEMENTPRICE":14750,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15160,"LOWESTPRICE":14470},{"OPENINTEREST":21,"HIGHESTPRICE":15140,"TURNOVER":193.145,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14920,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-225,"OPENPRICE":14395,"ZD1_CHG":-160,"SETTLEMENTPRICE":14855,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15080,"LOWESTPRICE":14395},{"OPENINTEREST":18,"HIGHESTPRICE":14950,"TURNOVER":192.94,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14910,"VOLUME":13,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-265,"OPENPRICE":14420,"ZD1_CHG":-195,"SETTLEMENTPRICE":14840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15105,"LOWESTPRICE":14420},{"OPENINTEREST":3,"HIGHESTPRICE":14950,"TURNOVER":147.755,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14905,"VOLUME":10,"OPENINTERESTCHG":3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-245,"OPENPRICE":14330,"ZD1_CHG":-115,"SETTLEMENTPRICE":14775,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15020,"LOWESTPRICE":14330},{"OPENINTEREST":100053,"HIGHESTPRICE":"","TURNOVER":1748892.73,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":119912,"OPENINTERESTCHG":-3085,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":232,"HIGHESTPRICE":4782,"TURNOVER":479.098,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4692,"VOLUME":101,"OPENINTERESTCHG":-6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-46,"OPENPRICE":4772,"ZD1_CHG":-96,"SETTLEMENTPRICE":4742,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4788,"LOWESTPRICE":4692},{"OPENINTEREST":275303,"HIGHESTPRICE":4826,"TURNOVER":1494778.486,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4728,"VOLUME":312807,"OPENINTERESTCHG":-3287,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":4808,"ZD1_CHG":-84,"SETTLEMENTPRICE":4778,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4812,"LOWESTPRICE":4720},{"OPENINTEREST":203,"HIGHESTPRICE":4834,"TURNOVER":230.514,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4746,"VOLUME":48,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4808,"ZD1_CHG":-82,"SETTLEMENTPRICE":4802,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4828,"LOWESTPRICE":4746},{"OPENINTEREST":100902,"HIGHESTPRICE":4844,"TURNOVER":183524.62,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4756,"VOLUME":38232,"OPENINTERESTCHG":3564,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4824,"ZD1_CHG":-80,"SETTLEMENTPRICE":4800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4836,"LOWESTPRICE":4754},{"OPENINTEREST":1517,"HIGHESTPRICE":4852,"TURNOVER":1086.608,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4776,"VOLUME":226,"OPENINTERESTCHG":-67,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-50,"OPENPRICE":4842,"ZD1_CHG":-82,"SETTLEMENTPRICE":4808,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4858,"LOWESTPRICE":4776},{"OPENINTEREST":47471,"HIGHESTPRICE":5034,"TURNOVER":64839.718,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4940,"VOLUME":13003,"OPENINTERESTCHG":-202,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":5020,"ZD1_CHG":-84,"SETTLEMENTPRICE":4986,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5024,"LOWESTPRICE":4938},{"OPENINTEREST":47,"HIGHESTPRICE":5026,"TURNOVER":45.05,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4970,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":5006,"ZD1_CHG":-72,"SETTLEMENTPRICE":5004,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5042,"LOWESTPRICE":4970},{"OPENINTEREST":1262,"HIGHESTPRICE":5044,"TURNOVER":988.086,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4956,"VOLUME":197,"OPENINTERESTCHG":6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":5032,"ZD1_CHG":-74,"SETTLEMENTPRICE":5014,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5030,"LOWESTPRICE":4956},{"OPENINTEREST":172,"HIGHESTPRICE":5032,"TURNOVER":65.174,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4998,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":5022,"ZD1_CHG":-62,"SETTLEMENTPRICE":5012,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5060,"LOWESTPRICE":4998},{"OPENINTEREST":2326,"HIGHESTPRICE":5070,"TURNOVER":2159.254,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4992,"VOLUME":429,"OPENINTERESTCHG":59,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":5056,"ZD1_CHG":-62,"SETTLEMENTPRICE":5032,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":4980},{"OPENINTEREST":104,"HIGHESTPRICE":5084,"TURNOVER":177.28,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5034,"VOLUME":35,"OPENINTERESTCHG":22,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":5084,"ZD1_CHG":-64,"SETTLEMENTPRICE":5064,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5098,"LOWESTPRICE":5034},{"OPENINTEREST":14,"HIGHESTPRICE":5088,"TURNOVER":106.14,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":21,"OPENINTERESTCHG":12,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5086,"ZD1_CHG":-70,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5090,"LOWESTPRICE":5020},{"OPENINTEREST":429553,"HIGHESTPRICE":"","TURNOVER":1748480.028,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":365121,"OPENINTERESTCHG":99,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4979,"HIGHESTPRICE":3936,"TURNOVER":4828.608,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3902,"VOLUME":308,"OPENINTERESTCHG":-3,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3930,"ZD1_CHG":-18,"SETTLEMENTPRICE":3918,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3920,"LOWESTPRICE":3902},{"OPENINTEREST":18359,"HIGHESTPRICE":3942,"TURNOVER":32402.376,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3914,"VOLUME":2061,"OPENINTERESTCHG":-90,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":3938,"ZD1_CHG":-12,"SETTLEMENTPRICE":3930,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3926,"LOWESTPRICE":3910},{"OPENINTEREST":185,"HIGHESTPRICE":3942,"TURNOVER":236.176,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3934,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3934,"ZD1_CHG":-8,"SETTLEMENTPRICE":3936,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3942,"LOWESTPRICE":3934},{"OPENINTEREST":140,"HIGHESTPRICE":3990,"TURNOVER":189.808,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":16,"OPENPRICE":3990,"ZD1_CHG":-8,"SETTLEMENTPRICE":3954,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3938,"LOWESTPRICE":3930},{"OPENINTEREST":0,"HIGHESTPRICE":3994,"TURNOVER":251.672,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3970,"VOLUME":16,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":3874,"ZD1_CHG":26,"SETTLEMENTPRICE":3932,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3944,"LOWESTPRICE":3872},{"OPENINTEREST":3,"HIGHESTPRICE":4090,"TURNOVER":146.016,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3980,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":76,"OPENPRICE":4088,"ZD1_CHG":0,"SETTLEMENTPRICE":4056,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3980,"LOWESTPRICE":3980},{"OPENINTEREST":1,"HIGHESTPRICE":4036,"TURNOVER":64.56,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4034,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":4,"OPENPRICE":4036,"ZD1_CHG":4,"SETTLEMENTPRICE":4034,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":4034},{"OPENINTEREST":3,"HIGHESTPRICE":4110,"TURNOVER":49.064,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4046,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":40,"OPENPRICE":4110,"ZD1_CHG":-2,"SETTLEMENTPRICE":4088,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4048,"LOWESTPRICE":4046},{"OPENINTEREST":2,"HIGHESTPRICE":4122,"TURNOVER":228.624,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4042,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":52,"OPENPRICE":4120,"ZD1_CHG":12,"SETTLEMENTPRICE":4082,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":4036},{"OPENINTEREST":4,"HIGHESTPRICE":3934,"TURNOVER":31.472,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3934,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-96,"OPENPRICE":3934,"ZD1_CHG":-96,"SETTLEMENTPRICE":3934,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":3934},{"OPENINTEREST":2,"HIGHESTPRICE":4126,"TURNOVER":228.624,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4032,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":88,"OPENPRICE":4124,"ZD1_CHG":38,"SETTLEMENTPRICE":4082,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3994,"LOWESTPRICE":4032},{"OPENINTEREST":0,"HIGHESTPRICE":4040,"TURNOVER":223.296,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4024,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-16,"OPENPRICE":3928,"ZD1_CHG":22,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4002,"LOWESTPRICE":3928},{"OPENINTEREST":23678,"HIGHESTPRICE":"","TURNOVER":38880.296,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":2472,"OPENINTERESTCHG":-82,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6119,"HIGHESTPRICE":3680,"TURNOVER":16926.3225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3667,"VOLUME":924,"OPENINTERESTCHG":-520,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":4,"OPENPRICE":3657,"ZD1_CHG":7.5,"SETTLEMENTPRICE":3663.5,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3659.5,"LOWESTPRICE":3651},{"OPENINTEREST":19692,"HIGHESTPRICE":2694,"TURNOVER":248482.945,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2672,"VOLUME":18823,"OPENINTERESTCHG":-623,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":72.5,"OPENPRICE":2547,"ZD1_CHG":104.5,"SETTLEMENTPRICE":2640,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2567.5,"LOWESTPRICE":2541.5},{"OPENINTEREST":9056,"HIGHESTPRICE":1888,"TURNOVER":20097.1675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1867,"VOLUME":2176,"OPENINTERESTCHG":180,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":37.5,"OPENPRICE":1782,"ZD1_CHG":57.5,"SETTLEMENTPRICE":1847,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1809.5,"LOWESTPRICE":1772.5},{"OPENINTEREST":10431,"HIGHESTPRICE":1640,"TURNOVER":36126.6475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1629.5,"VOLUME":4472,"OPENINTERESTCHG":66,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":30.5,"OPENPRICE":1570,"ZD1_CHG":44.5,"SETTLEMENTPRICE":1615.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1585,"LOWESTPRICE":1557},{"OPENINTEREST":31,"HIGHESTPRICE":1801,"TURNOVER":125.3225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1800,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":13,"OPENPRICE":1769.5,"ZD1_CHG":23,"SETTLEMENTPRICE":1790,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1777,"LOWESTPRICE":1769},{"OPENINTEREST":1163,"HIGHESTPRICE":1958.5,"TURNOVER":3473.335,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1942,"VOLUME":359,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":12.5,"OPENPRICE":1910,"ZD1_CHG":19.5,"SETTLEMENTPRICE":1935,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1922.5,"LOWESTPRICE":1910},{"OPENINTEREST":606,"HIGHESTPRICE":1540,"TURNOVER":845.5525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1540,"VOLUME":111,"OPENINTERESTCHG":39,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":34,"OPENPRICE":1501,"ZD1_CHG":50.5,"SETTLEMENTPRICE":1523.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1489.5,"LOWESTPRICE":1501},{"OPENINTEREST":129,"HIGHESTPRICE":1763,"TURNOVER":208.5025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1759,"VOLUME":24,"OPENINTERESTCHG":11,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":27.5,"OPENPRICE":1730,"ZD1_CHG":49,"SETTLEMENTPRICE":1737.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1710,"LOWESTPRICE":1708},{"OPENINTEREST":47227,"HIGHESTPRICE":"","TURNOVER":326285.795,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":26903,"OPENINTERESTCHG":-842,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10157484,"HIGHESTPRICE":"","TURNOVER":126747452.2045,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7817499,"OPENINTERESTCHG":-51979,"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":"129","o_code":"0000","update_date":"20260717 15:27:26","o_curmetalindex":[{"PRECLOSEPRICE":5359.02,"HIGHESTPRICE":5364.17,"LASTPRICE":5304.61,"SETTLEMENTPRICE":5327,"CLOSEPRICE":5304.61,"TRADINGDAY":"20260717","UPDOWN1":-38.49,"LOWESTPRICE":5299.68,"UPDOWN2":-16.1,"AVGPRICE":5336.5,"OPENPRICE":5344.98,"UPDOWN":-54.41}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":104550,"TURNOVER":858.733241,"PRODUCTGROUPID":"cu","YEARVOLUME":3879.0773,"YEARTURNOVER":198395.4455825,"VOLUME":165612,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":102830,"AVGPRICE":103704.229},{"HIGHESTPRICE":100180,"TURNOVER":39.0807605,"PRODUCTGROUPID":"bc","YEARVOLUME":121.0252,"YEARTURNOVER":5514.460963,"VOLUME":8483,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":79350,"AVGPRICE":92139.009},{"HIGHESTPRICE":23475,"TURNOVER":271.48336925,"PRODUCTGROUPID":"al","YEARVOLUME":7693.3581,"YEARTURNOVER":93557.59801375,"VOLUME":233800,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23145,"AVGPRICE":23223.556},{"HIGHESTPRICE":24935,"TURNOVER":212.3128235,"PRODUCTGROUPID":"zn","YEARVOLUME":2774.6541,"YEARTURNOVER":33976.6295055,"VOLUME":172636,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24255,"AVGPRICE":24596.587},{"HIGHESTPRICE":16670,"TURNOVER":141.5097995,"PRODUCTGROUPID":"pb","YEARVOLUME":1159.7236,"YEARTURNOVER":9636.77511625,"VOLUME":178721,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15590,"AVGPRICE":15835.833},{"HIGHESTPRICE":136070,"TURNOVER":532.2783943,"PRODUCTGROUPID":"ni","YEARVOLUME":8158.3217,"YEARTURNOVER":114278.9664589,"VOLUME":406689,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128120,"AVGPRICE":130880.942},{"HIGHESTPRICE":413500,"TURNOVER":1350.7438574,"PRODUCTGROUPID":"sn","YEARVOLUME":4996.9718,"YEARTURNOVER":199642.4245814,"VOLUME":330781,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":399950,"AVGPRICE":408349.892},{"HIGHESTPRICE":2901,"TURNOVER":151.2865622,"PRODUCTGROUPID":"ao","YEARVOLUME":6912.9107,"YEARTURNOVER":39224.482237,"VOLUME":282102,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2650,"AVGPRICE":2681.416},{"HIGHESTPRICE":23480,"TURNOVER":15.17094,"PRODUCTGROUPID":"ad","YEARVOLUME":168.1666,"YEARTURNOVER":3884.934941,"VOLUME":6589,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22410,"AVGPRICE":23024.647},{"HIGHESTPRICE":890.12,"TURNOVER":3123.9556044,"PRODUCTGROUPID":"au","YEARVOLUME":4781.5418,"YEARTURNOVER":496391.5148286,"VOLUME":357823,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":866.72,"AVGPRICE":873.045},{"HIGHESTPRICE":13967,"TURNOVER":2723.4922974,"PRODUCTGROUPID":"ag","YEARVOLUME":18072.8336,"YEARTURNOVER":532233.6331878,"VOLUME":1336928,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13308,"AVGPRICE":13580.848},{"HIGHESTPRICE":3166,"TURNOVER":250.3908361,"PRODUCTGROUPID":"rb","YEARVOLUME":11260.9958,"YEARTURNOVER":35365.7527785,"VOLUME":802268,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3068,"AVGPRICE":3121.037},{"HIGHESTPRICE":3340,"TURNOVER":0.0056488,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3107,"YEARTURNOVER":4.4172918,"VOLUME":17,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3264,"AVGPRICE":3322.824},{"HIGHESTPRICE":3440,"TURNOVER":111.0876828,"PRODUCTGROUPID":"hc","YEARVOLUME":6425.1784,"YEARTURNOVER":21396.7018677,"VOLUME":333998,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3284,"AVGPRICE":3325.998},{"HIGHESTPRICE":14895,"TURNOVER":219.79993925,"PRODUCTGROUPID":"ss","YEARVOLUME":3942.046,"YEARTURNOVER":28668.49621675,"VOLUME":297714,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14490,"AVGPRICE":14765.845},{"HIGHESTPRICE":551.4,"TURNOVER":943.668376,"PRODUCTGROUPID":"sc","YEARVOLUME":1927.1085,"YEARTURNOVER":112149.679107,"VOLUME":183186,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":491,"AVGPRICE":515.142},{"HIGHESTPRICE":4865,"TURNOVER":75.9985703,"PRODUCTGROUPID":"lu","YEARVOLUME":1896.7338,"YEARTURNOVER":7873.6000727,"VOLUME":168090,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3735,"AVGPRICE":4521.302},{"HIGHESTPRICE":3695,"TURNOVER":307.5088189,"PRODUCTGROUPID":"fu","YEARVOLUME":12058.9116,"YEARTURNOVER":42674.6538977,"VOLUME":870421,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3111,"AVGPRICE":3532.875},{"HIGHESTPRICE":4372,"TURNOVER":233.8197212,"PRODUCTGROUPID":"bu","YEARVOLUME":8608.5488,"YEARTURNOVER":34813.8095919,"VOLUME":575799,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3445,"AVGPRICE":4060.787},{"HIGHESTPRICE":13990,"TURNOVER":185.82795675,"PRODUCTGROUPID":"br","YEARVOLUME":5226.1074,"YEARTURNOVER":38759.06573375,"VOLUME":272519,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13210,"AVGPRICE":13637.798},{"HIGHESTPRICE":18075,"TURNOVER":540.336136,"PRODUCTGROUPID":"ru","YEARVOLUME":4540.7832,"YEARTURNOVER":77092.410777,"VOLUME":318915,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16555,"AVGPRICE":16942.951},{"HIGHESTPRICE":15140,"TURNOVER":174.889273,"PRODUCTGROUPID":"nr","YEARVOLUME":1605.891,"YEARTURNOVER":22940.9714375,"VOLUME":119912,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14330,"AVGPRICE":14584.802},{"HIGHESTPRICE":5088,"TURNOVER":174.8480028,"PRODUCTGROUPID":"sp","YEARVOLUME":3937.9882,"YEARTURNOVER":20092.080362,"VOLUME":365121,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4692,"AVGPRICE":4788.769},{"HIGHESTPRICE":4126,"TURNOVER":3.8880296,"PRODUCTGROUPID":"op","YEARVOLUME":64.7762,"YEARTURNOVER":1053.3924112,"VOLUME":2472,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3872,"AVGPRICE":3932.069},{"HIGHESTPRICE":3680,"TURNOVER":32.6285795,"PRODUCTGROUPID":"ec","YEARVOLUME":489.1783,"YEARTURNOVER":5041.67425715,"VOLUME":26903,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1501,"AVGPRICE":2425.646},{"HIGHESTPRICE":"","TURNOVER":12674.74522045,"PRODUCTGROUPID":"","YEARVOLUME":120704.1424,"YEARTURNOVER":2174663.57121835,"VOLUME":7817499,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8193","o_trade_day":"8201","report_date":"20260717"}