{"o_IMChangeDate":"20150813","showlength":"1","o_day":"20","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":117335,"HIGHESTPRICE":104350,"TURNOVER":2894654.66,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104020,"VOLUME":55695,"OPENINTERESTCHG":-10137,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":130,"OPENPRICE":103120,"ZD1_CHG":210,"SETTLEMENTPRICE":103940,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":103810,"LOWESTPRICE":103120},{"OPENINTEREST":190685,"HIGHESTPRICE":104200,"TURNOVER":4099881.74,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103790,"VOLUME":79025,"OPENINTERESTCHG":10560,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":40,"OPENPRICE":103100,"ZD1_CHG":70,"SETTLEMENTPRICE":103760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":103720,"LOWESTPRICE":103000},{"OPENINTEREST":72264,"HIGHESTPRICE":103940,"TURNOVER":1023413.26,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103540,"VOLUME":19784,"OPENINTERESTCHG":4308,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-70,"OPENPRICE":102920,"ZD1_CHG":20,"SETTLEMENTPRICE":103450,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":103520,"LOWESTPRICE":102810},{"OPENINTEREST":31253,"HIGHESTPRICE":103740,"TURNOVER":322601.42,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103360,"VOLUME":6246,"OPENINTERESTCHG":1462,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-100,"OPENPRICE":102750,"ZD1_CHG":-30,"SETTLEMENTPRICE":103290,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":103390,"LOWESTPRICE":102630},{"OPENINTEREST":50606,"HIGHESTPRICE":103730,"TURNOVER":399932.3,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103330,"VOLUME":7744,"OPENINTERESTCHG":868,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":20,"OPENPRICE":102800,"ZD1_CHG":70,"SETTLEMENTPRICE":103280,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":103260,"LOWESTPRICE":102620},{"OPENINTEREST":20010,"HIGHESTPRICE":103700,"TURNOVER":103547.345,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103230,"VOLUME":2007,"OPENINTERESTCHG":998,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-140,"OPENPRICE":102850,"ZD1_CHG":-90,"SETTLEMENTPRICE":103180,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":103320,"LOWESTPRICE":102670},{"OPENINTEREST":8091,"HIGHESTPRICE":103650,"TURNOVER":25851.21,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103250,"VOLUME":501,"OPENINTERESTCHG":224,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":102800,"ZD1_CHG":0,"SETTLEMENTPRICE":103190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":103250,"LOWESTPRICE":102740},{"OPENINTEREST":15308,"HIGHESTPRICE":103600,"TURNOVER":24216.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103220,"VOLUME":469,"OPENINTERESTCHG":95,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-180,"OPENPRICE":102820,"ZD1_CHG":-220,"SETTLEMENTPRICE":103260,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":103440,"LOWESTPRICE":102680},{"OPENINTEREST":8631,"HIGHESTPRICE":103600,"TURNOVER":9796.34,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103170,"VOLUME":190,"OPENINTERESTCHG":59,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-140,"OPENPRICE":102850,"ZD1_CHG":-80,"SETTLEMENTPRICE":103110,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":103250,"LOWESTPRICE":102780},{"OPENINTEREST":3677,"HIGHESTPRICE":103550,"TURNOVER":37864.41,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103160,"VOLUME":735,"OPENINTERESTCHG":289,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-480,"OPENPRICE":102900,"ZD1_CHG":-350,"SETTLEMENTPRICE":103030,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103510,"LOWESTPRICE":102700},{"OPENINTEREST":3363,"HIGHESTPRICE":103520,"TURNOVER":34169.655,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103020,"VOLUME":663,"OPENINTERESTCHG":137,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-290,"OPENPRICE":102870,"ZD1_CHG":-340,"SETTLEMENTPRICE":103070,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103360,"LOWESTPRICE":102710},{"OPENINTEREST":542,"HIGHESTPRICE":103510,"TURNOVER":20966.37,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103140,"VOLUME":407,"OPENINTERESTCHG":228,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-460,"OPENPRICE":102940,"ZD1_CHG":-340,"SETTLEMENTPRICE":103020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":103480,"LOWESTPRICE":102720},{"OPENINTEREST":521765,"HIGHESTPRICE":"","TURNOVER":8996895.095,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":173466,"OPENINTERESTCHG":9091,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9716,"HIGHESTPRICE":92650,"TURNOVER":300663.77,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92280,"VOLUME":6521,"OPENINTERESTCHG":-358,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":20,"OPENPRICE":91520,"ZD1_CHG":90,"SETTLEMENTPRICE":92210,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":92190,"LOWESTPRICE":91510},{"OPENINTEREST":7221,"HIGHESTPRICE":92390,"TURNOVER":71154.415,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92010,"VOLUME":1547,"OPENINTERESTCHG":98,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":10,"OPENPRICE":91410,"ZD1_CHG":30,"SETTLEMENTPRICE":91990,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":91980,"LOWESTPRICE":91330},{"OPENINTEREST":382,"HIGHESTPRICE":92210,"TURNOVER":4043.38,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91800,"VOLUME":88,"OPENINTERESTCHG":-4,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":170,"OPENPRICE":91530,"ZD1_CHG":80,"SETTLEMENTPRICE":91890,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":91720,"LOWESTPRICE":91380},{"OPENINTEREST":89,"HIGHESTPRICE":92090,"TURNOVER":458.54,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91910,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":580,"OPENPRICE":91490,"ZD1_CHG":790,"SETTLEMENTPRICE":91700,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":91120,"LOWESTPRICE":91360},{"OPENINTEREST":3,"HIGHESTPRICE":92070,"TURNOVER":183.795,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92070,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-6420,"OPENPRICE":91680,"ZD1_CHG":-6240,"SETTLEMENTPRICE":91890,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":98310,"LOWESTPRICE":91680},{"OPENINTEREST":2,"HIGHESTPRICE":92030,"TURNOVER":138.035,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92020,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-4620,"OPENPRICE":92030,"ZD1_CHG":-4620,"SETTLEMENTPRICE":92020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":96640,"LOWESTPRICE":92020},{"OPENINTEREST":3,"HIGHESTPRICE":92130,"TURNOVER":46.065,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92130,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":4210,"OPENPRICE":92130,"ZD1_CHG":4210,"SETTLEMENTPRICE":92130,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":87920,"LOWESTPRICE":92130},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":90070,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1780,"OPENPRICE":"","ZD1_CHG":1780,"SETTLEMENTPRICE":90070,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":88290,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92210,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-3260,"OPENPRICE":"","ZD1_CHG":-3260,"SETTLEMENTPRICE":92210,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":95470,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":89770,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":960,"OPENPRICE":"","ZD1_CHG":960,"SETTLEMENTPRICE":89770,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":88810,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93570,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1870,"OPENPRICE":"","ZD1_CHG":-1870,"SETTLEMENTPRICE":93570,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":95440,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":88100,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":5760,"OPENPRICE":"","ZD1_CHG":5760,"SETTLEMENTPRICE":88100,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":82340,"LOWESTPRICE":""},{"OPENINTEREST":17428,"HIGHESTPRICE":"","TURNOVER":376688,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8174,"OPENINTERESTCHG":-264,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":143434,"HIGHESTPRICE":23450,"TURNOVER":1350191.83,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23010,"VOLUME":116354,"OPENINTERESTCHG":-17467,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-5,"OPENPRICE":23120,"ZD1_CHG":-200,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23210,"LOWESTPRICE":22985},{"OPENINTEREST":261373,"HIGHESTPRICE":23470,"TURNOVER":2794666.2575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23010,"VOLUME":240795,"OPENINTERESTCHG":18930,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23170,"ZD1_CHG":-220,"SETTLEMENTPRICE":23210,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":22995},{"OPENINTEREST":89190,"HIGHESTPRICE":23455,"TURNOVER":558131.3175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23010,"VOLUME":48095,"OPENINTERESTCHG":4531,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23120,"ZD1_CHG":-215,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23000},{"OPENINTEREST":32489,"HIGHESTPRICE":23460,"TURNOVER":121863.89,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23005,"VOLUME":10509,"OPENINTERESTCHG":1490,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":23160,"ZD1_CHG":-210,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23215,"LOWESTPRICE":22990},{"OPENINTEREST":34263,"HIGHESTPRICE":23460,"TURNOVER":101426.7025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23005,"VOLUME":8752,"OPENINTERESTCHG":1663,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":23045,"ZD1_CHG":-215,"SETTLEMENTPRICE":23175,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23220,"LOWESTPRICE":22985},{"OPENINTEREST":16148,"HIGHESTPRICE":23465,"TURNOVER":66855.435,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23000,"VOLUME":5781,"OPENINTERESTCHG":766,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":23200,"ZD1_CHG":-205,"SETTLEMENTPRICE":23125,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":22980},{"OPENINTEREST":6740,"HIGHESTPRICE":23450,"TURNOVER":18128.7675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23015,"VOLUME":1566,"OPENINTERESTCHG":-9,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":23200,"ZD1_CHG":-180,"SETTLEMENTPRICE":23150,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23195,"LOWESTPRICE":23000},{"OPENINTEREST":5389,"HIGHESTPRICE":23470,"TURNOVER":7673.295,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23090,"VOLUME":660,"OPENINTERESTCHG":206,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":40,"OPENPRICE":23230,"ZD1_CHG":-120,"SETTLEMENTPRICE":23250,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23210,"LOWESTPRICE":23010},{"OPENINTEREST":2739,"HIGHESTPRICE":23460,"TURNOVER":6981.04,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23055,"VOLUME":601,"OPENINTERESTCHG":186,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":5,"OPENPRICE":23235,"ZD1_CHG":-170,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23030},{"OPENINTEREST":2223,"HIGHESTPRICE":23455,"TURNOVER":3924.0275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23080,"VOLUME":338,"OPENINTERESTCHG":103,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-10,"OPENPRICE":23170,"ZD1_CHG":-145,"SETTLEMENTPRICE":23215,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23040},{"OPENINTEREST":1076,"HIGHESTPRICE":23480,"TURNOVER":5238.0425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23090,"VOLUME":452,"OPENINTERESTCHG":228,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-75,"OPENPRICE":23225,"ZD1_CHG":-160,"SETTLEMENTPRICE":23175,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23250,"LOWESTPRICE":23050},{"OPENINTEREST":30,"HIGHESTPRICE":23480,"TURNOVER":490.3375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23085,"VOLUME":42,"OPENINTERESTCHG":18,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23265,"ZD1_CHG":-190,"SETTLEMENTPRICE":23345,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23275,"LOWESTPRICE":23085},{"OPENINTEREST":595094,"HIGHESTPRICE":"","TURNOVER":5035570.9425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":433945,"OPENINTERESTCHG":10645,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":45287,"HIGHESTPRICE":24520,"TURNOVER":833224.435,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24345,"VOLUME":68437,"OPENINTERESTCHG":-10785,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-215,"OPENPRICE":24320,"ZD1_CHG":-220,"SETTLEMENTPRICE":24350,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24565,"LOWESTPRICE":24215},{"OPENINTEREST":97218,"HIGHESTPRICE":24560,"TURNOVER":1594799.6525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24365,"VOLUME":130763,"OPENINTERESTCHG":1810,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-220,"OPENPRICE":24370,"ZD1_CHG":-245,"SETTLEMENTPRICE":24390,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24610,"LOWESTPRICE":24235},{"OPENINTEREST":23456,"HIGHESTPRICE":24575,"TURNOVER":257969.0775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24400,"VOLUME":21139,"OPENINTERESTCHG":-478,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-220,"OPENPRICE":24400,"ZD1_CHG":-225,"SETTLEMENTPRICE":24405,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24625,"LOWESTPRICE":24260},{"OPENINTEREST":6318,"HIGHESTPRICE":24590,"TURNOVER":37113.64,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24420,"VOLUME":3037,"OPENINTERESTCHG":-215,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-175,"OPENPRICE":24415,"ZD1_CHG":-195,"SETTLEMENTPRICE":24440,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24615,"LOWESTPRICE":24265},{"OPENINTEREST":2266,"HIGHESTPRICE":24580,"TURNOVER":5486.075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24390,"VOLUME":449,"OPENINTERESTCHG":-75,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-235,"OPENPRICE":24425,"ZD1_CHG":-280,"SETTLEMENTPRICE":24435,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24670,"LOWESTPRICE":24290},{"OPENINTEREST":506,"HIGHESTPRICE":24575,"TURNOVER":5973.7,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24410,"VOLUME":488,"OPENINTERESTCHG":137,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-140,"OPENPRICE":24555,"ZD1_CHG":-210,"SETTLEMENTPRICE":24480,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24620,"LOWESTPRICE":24300},{"OPENINTEREST":87,"HIGHESTPRICE":24565,"TURNOVER":672.3825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24445,"VOLUME":55,"OPENINTERESTCHG":-38,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-215,"OPENPRICE":24450,"ZD1_CHG":-220,"SETTLEMENTPRICE":24450,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24665,"LOWESTPRICE":24335},{"OPENINTEREST":107,"HIGHESTPRICE":24450,"TURNOVER":73.21,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24440,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-295,"OPENPRICE":24425,"ZD1_CHG":-255,"SETTLEMENTPRICE":24400,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24695,"LOWESTPRICE":24325},{"OPENINTEREST":97,"HIGHESTPRICE":24545,"TURNOVER":158.8375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24450,"VOLUME":13,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-205,"OPENPRICE":24390,"ZD1_CHG":-190,"SETTLEMENTPRICE":24435,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24640,"LOWESTPRICE":24330},{"OPENINTEREST":134,"HIGHESTPRICE":24595,"TURNOVER":647.8525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24460,"VOLUME":53,"OPENINTERESTCHG":-13,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-230,"OPENPRICE":24500,"ZD1_CHG":-215,"SETTLEMENTPRICE":24445,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24675,"LOWESTPRICE":24330},{"OPENINTEREST":78,"HIGHESTPRICE":24635,"TURNOVER":232.6175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24445,"VOLUME":19,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-220,"OPENPRICE":24495,"ZD1_CHG":-260,"SETTLEMENTPRICE":24485,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24705,"LOWESTPRICE":24365},{"OPENINTEREST":4,"HIGHESTPRICE":24500,"TURNOVER":24.5,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24500,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-165,"OPENPRICE":24500,"ZD1_CHG":-165,"SETTLEMENTPRICE":24500,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24665,"LOWESTPRICE":24500},{"OPENINTEREST":175558,"HIGHESTPRICE":"","TURNOVER":2736375.98,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":224461,"OPENINTERESTCHG":-9651,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":29987,"HIGHESTPRICE":15950,"TURNOVER":269299.215,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15790,"VOLUME":33923,"OPENINTERESTCHG":-7399,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":15895,"ZD1_CHG":-35,"SETTLEMENTPRICE":15875,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":15765},{"OPENINTEREST":114495,"HIGHESTPRICE":15980,"TURNOVER":616667.445,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":77619,"OPENINTERESTCHG":131,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":15875,"ZD1_CHG":-25,"SETTLEMENTPRICE":15885,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15835,"LOWESTPRICE":15780},{"OPENINTEREST":15892,"HIGHESTPRICE":16000,"TURNOVER":69813.3725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15830,"VOLUME":8771,"OPENINTERESTCHG":1691,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":15940,"ZD1_CHG":-35,"SETTLEMENTPRICE":15915,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15865,"LOWESTPRICE":15800},{"OPENINTEREST":390,"HIGHESTPRICE":16000,"TURNOVER":580.405,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15865,"VOLUME":73,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15925,"ZD1_CHG":-15,"SETTLEMENTPRICE":15900,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15825},{"OPENINTEREST":193,"HIGHESTPRICE":16015,"TURNOVER":103.81,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":13,"OPENINTERESTCHG":-5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":15990,"ZD1_CHG":-20,"SETTLEMENTPRICE":15970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15925,"LOWESTPRICE":15905},{"OPENINTEREST":350,"HIGHESTPRICE":16080,"TURNOVER":544.6875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":68,"OPENINTERESTCHG":29,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":15985,"ZD1_CHG":-40,"SETTLEMENTPRICE":16020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15955,"LOWESTPRICE":15895},{"OPENINTEREST":26,"HIGHESTPRICE":16050,"TURNOVER":48.045,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15990,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":16000,"ZD1_CHG":-45,"SETTLEMENTPRICE":16015,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16035,"LOWESTPRICE":15990},{"OPENINTEREST":33,"HIGHESTPRICE":16060,"TURNOVER":64.1675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16060,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":16055,"ZD1_CHG":5,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":16030},{"OPENINTEREST":33,"HIGHESTPRICE":16020,"TURNOVER":24.0125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16000,"VOLUME":3,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":16005,"ZD1_CHG":10,"SETTLEMENTPRICE":16005,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":16000},{"OPENINTEREST":97,"HIGHESTPRICE":16135,"TURNOVER":96.485,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16050,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":16135,"ZD1_CHG":10,"SETTLEMENTPRICE":16080,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":16050},{"OPENINTEREST":23,"HIGHESTPRICE":16115,"TURNOVER":64.315,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16050,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":16095,"ZD1_CHG":-115,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16165,"LOWESTPRICE":16050},{"OPENINTEREST":6,"HIGHESTPRICE":16125,"TURNOVER":48.3125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16095,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":16115,"ZD1_CHG":-20,"SETTLEMENTPRICE":16100,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16115,"LOWESTPRICE":16080},{"OPENINTEREST":161525,"HIGHESTPRICE":"","TURNOVER":957354.2725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":120510,"OPENINTERESTCHG":-5547,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":43476,"HIGHESTPRICE":131470,"TURNOVER":418753.837,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129530,"VOLUME":32206,"OPENINTERESTCHG":-4001,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-400,"OPENPRICE":128790,"ZD1_CHG":-890,"SETTLEMENTPRICE":130020,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":130420,"LOWESTPRICE":128540},{"OPENINTEREST":220933,"HIGHESTPRICE":131850,"TURNOVER":3311872.858,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":129920,"VOLUME":254256,"OPENINTERESTCHG":-6648,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-640,"OPENPRICE":128890,"ZD1_CHG":-970,"SETTLEMENTPRICE":130250,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":130890,"LOWESTPRICE":128850},{"OPENINTEREST":43311,"HIGHESTPRICE":132160,"TURNOVER":273184.692,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130270,"VOLUME":20907,"OPENINTERESTCHG":-90,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-400,"OPENPRICE":129530,"ZD1_CHG":-790,"SETTLEMENTPRICE":130660,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":131060,"LOWESTPRICE":129200},{"OPENINTEREST":14159,"HIGHESTPRICE":132330,"TURNOVER":73392.743,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130470,"VOLUME":5609,"OPENINTERESTCHG":950,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-150,"OPENPRICE":129760,"ZD1_CHG":-520,"SETTLEMENTPRICE":130840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":130990,"LOWESTPRICE":129430},{"OPENINTEREST":10882,"HIGHESTPRICE":132580,"TURNOVER":28405.973,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130790,"VOLUME":2166,"OPENINTERESTCHG":-94,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-400,"OPENPRICE":129970,"ZD1_CHG":-750,"SETTLEMENTPRICE":131140,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":131540,"LOWESTPRICE":129820},{"OPENINTEREST":4837,"HIGHESTPRICE":133000,"TURNOVER":20556.346,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131120,"VOLUME":1563,"OPENINTERESTCHG":162,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-610,"OPENPRICE":130430,"ZD1_CHG":-1000,"SETTLEMENTPRICE":131510,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":132120,"LOWESTPRICE":130180},{"OPENINTEREST":961,"HIGHESTPRICE":133300,"TURNOVER":2347.119,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131570,"VOLUME":178,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1360,"OPENPRICE":130720,"ZD1_CHG":-1650,"SETTLEMENTPRICE":131860,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":133220,"LOWESTPRICE":130660},{"OPENINTEREST":1234,"HIGHESTPRICE":133340,"TURNOVER":3651.193,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131850,"VOLUME":276,"OPENINTERESTCHG":-40,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1170,"OPENPRICE":130860,"ZD1_CHG":-1600,"SETTLEMENTPRICE":132280,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":133450,"LOWESTPRICE":130840},{"OPENINTEREST":437,"HIGHESTPRICE":133890,"TURNOVER":3582.379,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132370,"VOLUME":270,"OPENINTERESTCHG":-87,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-560,"OPENPRICE":131410,"ZD1_CHG":-870,"SETTLEMENTPRICE":132680,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":133240,"LOWESTPRICE":131410},{"OPENINTEREST":1378,"HIGHESTPRICE":134160,"TURNOVER":2193.892,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132610,"VOLUME":165,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":20,"OPENPRICE":131850,"ZD1_CHG":-330,"SETTLEMENTPRICE":132960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":132940,"LOWESTPRICE":131800},{"OPENINTEREST":150,"HIGHESTPRICE":134440,"TURNOVER":293.378,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133260,"VOLUME":22,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-40,"OPENPRICE":132290,"ZD1_CHG":-130,"SETTLEMENTPRICE":133350,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":133390,"LOWESTPRICE":132290},{"OPENINTEREST":48,"HIGHESTPRICE":135090,"TURNOVER":227.766,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134210,"VOLUME":17,"OPENINTERESTCHG":12,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":240,"OPENPRICE":132210,"ZD1_CHG":470,"SETTLEMENTPRICE":133980,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":133740,"LOWESTPRICE":132210},{"OPENINTEREST":341806,"HIGHESTPRICE":"","TURNOVER":4138462.176,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":317635,"OPENINTERESTCHG":-9828,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":31622,"HIGHESTPRICE":417880,"TURNOVER":9322153.959,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412480,"VOLUME":226312,"OPENINTERESTCHG":-1556,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3310,"OPENPRICE":402000,"ZD1_CHG":3880,"SETTLEMENTPRICE":411910,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":408600,"LOWESTPRICE":401540},{"OPENINTEREST":31763,"HIGHESTPRICE":416770,"TURNOVER":3669725.109,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411550,"VOLUME":89230,"OPENINTERESTCHG":1043,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3240,"OPENPRICE":402050,"ZD1_CHG":3530,"SETTLEMENTPRICE":411260,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":408020,"LOWESTPRICE":401230},{"OPENINTEREST":12163,"HIGHESTPRICE":415600,"TURNOVER":824165.416,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410460,"VOLUME":20065,"OPENINTERESTCHG":68,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3820,"OPENPRICE":402730,"ZD1_CHG":3540,"SETTLEMENTPRICE":410740,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":406920,"LOWESTPRICE":400980},{"OPENINTEREST":2841,"HIGHESTPRICE":414600,"TURNOVER":151087.595,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409600,"VOLUME":3679,"OPENINTERESTCHG":644,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4290,"OPENPRICE":403240,"ZD1_CHG":3220,"SETTLEMENTPRICE":410670,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":406380,"LOWESTPRICE":400790},{"OPENINTEREST":946,"HIGHESTPRICE":414550,"TURNOVER":31696.814,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409030,"VOLUME":772,"OPENINTERESTCHG":191,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4390,"OPENPRICE":401030,"ZD1_CHG":2840,"SETTLEMENTPRICE":410580,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":406190,"LOWESTPRICE":401030},{"OPENINTEREST":343,"HIGHESTPRICE":414340,"TURNOVER":14055.607,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409030,"VOLUME":343,"OPENINTERESTCHG":-12,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3830,"OPENPRICE":401040,"ZD1_CHG":3080,"SETTLEMENTPRICE":409780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":405950,"LOWESTPRICE":401040},{"OPENINTEREST":199,"HIGHESTPRICE":414320,"TURNOVER":3939.688,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409110,"VOLUME":96,"OPENINTERESTCHG":12,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2490,"OPENPRICE":401520,"ZD1_CHG":1220,"SETTLEMENTPRICE":410380,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":407890,"LOWESTPRICE":401520},{"OPENINTEREST":73,"HIGHESTPRICE":413130,"TURNOVER":1481.364,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408840,"VOLUME":36,"OPENINTERESTCHG":-10,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3660,"OPENPRICE":407670,"ZD1_CHG":1010,"SETTLEMENTPRICE":411490,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":407830,"LOWESTPRICE":407640},{"OPENINTEREST":56,"HIGHESTPRICE":413950,"TURNOVER":370.771,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413950,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5980,"OPENPRICE":409480,"ZD1_CHG":7970,"SETTLEMENTPRICE":411960,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":405980,"LOWESTPRICE":409480},{"OPENINTEREST":126,"HIGHESTPRICE":412900,"TURNOVER":1924.612,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":407900,"VOLUME":47,"OPENINTERESTCHG":15,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5040,"OPENPRICE":405830,"ZD1_CHG":3450,"SETTLEMENTPRICE":409490,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":404450,"LOWESTPRICE":405830},{"OPENINTEREST":60,"HIGHESTPRICE":410840,"TURNOVER":695.019,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408760,"VOLUME":17,"OPENINTERESTCHG":9,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4360,"OPENPRICE":402850,"ZD1_CHG":4290,"SETTLEMENTPRICE":408830,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":404470,"LOWESTPRICE":402850},{"OPENINTEREST":6,"HIGHESTPRICE":412130,"TURNOVER":286.996,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408400,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":130,"OPENPRICE":409920,"ZD1_CHG":-1460,"SETTLEMENTPRICE":409990,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":409860,"LOWESTPRICE":408080},{"OPENINTEREST":80198,"HIGHESTPRICE":"","TURNOVER":14021582.95,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":340613,"OPENINTERESTCHG":404,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12841,"HIGHESTPRICE":2742,"TURNOVER":34597.86,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2702,"VOLUME":6403,"OPENINTERESTCHG":476,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":31,"OPENPRICE":2645,"ZD1_CHG":32,"SETTLEMENTPRICE":2701,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2670,"LOWESTPRICE":2645},{"OPENINTEREST":331129,"HIGHESTPRICE":2746,"TURNOVER":2431966.248,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2710,"VOLUME":449231,"OPENINTERESTCHG":-55066,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":31,"OPENPRICE":2650,"ZD1_CHG":35,"SETTLEMENTPRICE":2706,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2675,"LOWESTPRICE":2650},{"OPENINTEREST":77645,"HIGHESTPRICE":2785,"TURNOVER":271353.066,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2734,"VOLUME":49654,"OPENINTERESTCHG":-3299,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":35,"OPENPRICE":2690,"ZD1_CHG":37,"SETTLEMENTPRICE":2732,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2697,"LOWESTPRICE":2678},{"OPENINTEREST":36877,"HIGHESTPRICE":2797,"TURNOVER":35496.234,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2759,"VOLUME":6462,"OPENINTERESTCHG":505,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":24,"OPENPRICE":2706,"ZD1_CHG":37,"SETTLEMENTPRICE":2746,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2722,"LOWESTPRICE":2704},{"OPENINTEREST":2379,"HIGHESTPRICE":2826,"TURNOVER":4282.336,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2791,"VOLUME":771,"OPENINTERESTCHG":67,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":29,"OPENPRICE":2728,"ZD1_CHG":43,"SETTLEMENTPRICE":2777,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2748,"LOWESTPRICE":2728},{"OPENINTEREST":36517,"HIGHESTPRICE":3022,"TURNOVER":106958.628,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2814,"VOLUME":19064,"OPENINTERESTCHG":2465,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":32,"OPENPRICE":3022,"ZD1_CHG":41,"SETTLEMENTPRICE":2805,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2773,"LOWESTPRICE":2755},{"OPENINTEREST":343,"HIGHESTPRICE":2862,"TURNOVER":380.986,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2824,"VOLUME":68,"OPENINTERESTCHG":-6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2862,"ZD1_CHG":27,"SETTLEMENTPRICE":2801,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2797,"LOWESTPRICE":2730},{"OPENINTEREST":425,"HIGHESTPRICE":2879,"TURNOVER":1072.022,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2847,"VOLUME":189,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2876,"ZD1_CHG":29,"SETTLEMENTPRICE":2836,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2818,"LOWESTPRICE":2750},{"OPENINTEREST":249,"HIGHESTPRICE":2893,"TURNOVER":867.588,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2870,"VOLUME":152,"OPENINTERESTCHG":79,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":13,"OPENPRICE":2835,"ZD1_CHG":30,"SETTLEMENTPRICE":2853,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2840,"LOWESTPRICE":2835},{"OPENINTEREST":856,"HIGHESTPRICE":2928,"TURNOVER":2557.906,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2876,"VOLUME":443,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":33,"OPENPRICE":2869,"ZD1_CHG":22,"SETTLEMENTPRICE":2887,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2854,"LOWESTPRICE":2842},{"OPENINTEREST":90,"HIGHESTPRICE":2932,"TURNOVER":398.542,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2905,"VOLUME":69,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":13,"OPENPRICE":2906,"ZD1_CHG":31,"SETTLEMENTPRICE":2887,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2874,"LOWESTPRICE":2785},{"OPENINTEREST":36,"HIGHESTPRICE":2949,"TURNOVER":197.788,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2906,"VOLUME":34,"OPENINTERESTCHG":20,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":21,"OPENPRICE":2877,"ZD1_CHG":19,"SETTLEMENTPRICE":2908,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2887,"LOWESTPRICE":2877},{"OPENINTEREST":499387,"HIGHESTPRICE":"","TURNOVER":2890129.204,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":532540,"OPENINTERESTCHG":-54754,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4523,"HIGHESTPRICE":23250,"TURNOVER":21600.01,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22860,"VOLUME":937,"OPENINTERESTCHG":-206,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":30,"OPENPRICE":22960,"ZD1_CHG":-160,"SETTLEMENTPRICE":23050,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23020,"LOWESTPRICE":22810},{"OPENINTEREST":19474,"HIGHESTPRICE":23260,"TURNOVER":186977.445,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22860,"VOLUME":8119,"OPENINTERESTCHG":-21,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":5,"OPENPRICE":22945,"ZD1_CHG":-160,"SETTLEMENTPRICE":23025,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23020,"LOWESTPRICE":22810},{"OPENINTEREST":1297,"HIGHESTPRICE":23555,"TURNOVER":4630.53,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22875,"VOLUME":201,"OPENINTERESTCHG":8,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":35,"OPENPRICE":22975,"ZD1_CHG":-125,"SETTLEMENTPRICE":23035,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23000,"LOWESTPRICE":22805},{"OPENINTEREST":265,"HIGHESTPRICE":23110,"TURNOVER":896.365,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22800,"VOLUME":39,"OPENINTERESTCHG":7,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":5,"OPENPRICE":22925,"ZD1_CHG":-175,"SETTLEMENTPRICE":22980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22975,"LOWESTPRICE":22800},{"OPENINTEREST":11,"HIGHESTPRICE":23510,"TURNOVER":229.41,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22815,"VOLUME":10,"OPENINTERESTCHG":5,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-70,"OPENPRICE":22930,"ZD1_CHG":-195,"SETTLEMENTPRICE":22940,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23010,"LOWESTPRICE":22815},{"OPENINTEREST":4,"HIGHESTPRICE":22955,"TURNOVER":45.885,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22930,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-220,"OPENPRICE":22955,"ZD1_CHG":-230,"SETTLEMENTPRICE":22940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23160,"LOWESTPRICE":22930},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-395,"OPENPRICE":"","ZD1_CHG":-395,"SETTLEMENTPRICE":22880,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23275,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23130,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-305,"OPENPRICE":"","ZD1_CHG":-305,"SETTLEMENTPRICE":23130,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23435,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23210,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-210,"OPENPRICE":"","ZD1_CHG":-210,"SETTLEMENTPRICE":23210,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23420,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22825,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-560,"OPENPRICE":"","ZD1_CHG":-560,"SETTLEMENTPRICE":22825,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23385,"LOWESTPRICE":""},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22845,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-540,"OPENPRICE":"","ZD1_CHG":-540,"SETTLEMENTPRICE":22845,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23385,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22930,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-15,"OPENPRICE":"","ZD1_CHG":-15,"SETTLEMENTPRICE":22930,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22945,"LOWESTPRICE":""},{"OPENINTEREST":25595,"HIGHESTPRICE":"","TURNOVER":214379.645,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9308,"OPENINTERESTCHG":-206,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":91219,"HIGHESTPRICE":879.5,"TURNOVER":16827914.306,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":874.24,"VOLUME":192507,"OPENINTERESTCHG":-9953,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.24,"OPENPRICE":866.7,"ZD1_CHG":2.34,"SETTLEMENTPRICE":874.14,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":871.9,"LOWESTPRICE":865.7},{"OPENINTEREST":801,"HIGHESTPRICE":880.42,"TURNOVER":91582.004,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":875.44,"VOLUME":1047,"OPENINTERESTCHG":7,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.22,"OPENPRICE":870.2,"ZD1_CHG":2.96,"SETTLEMENTPRICE":874.7,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":872.48,"LOWESTPRICE":867.2},{"OPENINTEREST":117065,"HIGHESTPRICE":881.78,"TURNOVER":7579918.848,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":876.64,"VOLUME":86455,"OPENINTERESTCHG":3511,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.56,"OPENPRICE":871,"ZD1_CHG":2.46,"SETTLEMENTPRICE":876.74,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":874.18,"LOWESTPRICE":868.2},{"OPENINTEREST":51108,"HIGHESTPRICE":884,"TURNOVER":1139339.978,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":878.86,"VOLUME":12967,"OPENINTERESTCHG":465,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.2,"OPENPRICE":871.92,"ZD1_CHG":2.42,"SETTLEMENTPRICE":878.64,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":876.44,"LOWESTPRICE":870.38},{"OPENINTEREST":9306,"HIGHESTPRICE":886.32,"TURNOVER":213607.776,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":881.1,"VOLUME":2424,"OPENINTERESTCHG":327,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.98,"OPENPRICE":874.56,"ZD1_CHG":2.86,"SETTLEMENTPRICE":881.22,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":878.24,"LOWESTPRICE":873.14},{"OPENINTEREST":6400,"HIGHESTPRICE":888.72,"TURNOVER":217426.434,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":883.9,"VOLUME":2456,"OPENINTERESTCHG":1038,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.22,"OPENPRICE":877.1,"ZD1_CHG":2.84,"SETTLEMENTPRICE":885.28,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":881.06,"LOWESTPRICE":875.8},{"OPENINTEREST":3174,"HIGHESTPRICE":890.98,"TURNOVER":198555.224,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":885.84,"VOLUME":2239,"OPENINTERESTCHG":578,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.46,"OPENPRICE":879.5,"ZD1_CHG":2.5,"SETTLEMENTPRICE":886.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":883.34,"LOWESTPRICE":877.62},{"OPENINTEREST":54,"HIGHESTPRICE":892.5,"TURNOVER":8979.014,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":888.3,"VOLUME":101,"OPENINTERESTCHG":18,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.22,"OPENPRICE":880.26,"ZD1_CHG":3.52,"SETTLEMENTPRICE":889,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":884.78,"LOWESTPRICE":880.26},{"OPENINTEREST":279127,"HIGHESTPRICE":"","TURNOVER":26277323.584,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":300196,"OPENINTERESTCHG":-4009,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":145493,"HIGHESTPRICE":13953,"TURNOVER":7533680.2065,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13722,"VOLUME":368201,"OPENINTERESTCHG":-27593,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":73,"OPENPRICE":13373,"ZD1_CHG":155,"SETTLEMENTPRICE":13640,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13567,"LOWESTPRICE":13373},{"OPENINTEREST":21782,"HIGHESTPRICE":13966,"TURNOVER":810321.6795,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13736,"VOLUME":39485,"OPENINTERESTCHG":-1044,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":108,"OPENPRICE":13450,"ZD1_CHG":163,"SETTLEMENTPRICE":13681,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13573,"LOWESTPRICE":13387},{"OPENINTEREST":210628,"HIGHESTPRICE":13986,"TURNOVER":13279624.971,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13753,"VOLUME":646870,"OPENINTERESTCHG":11838,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":99,"OPENPRICE":13480,"ZD1_CHG":166,"SETTLEMENTPRICE":13686,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13587,"LOWESTPRICE":13386},{"OPENINTEREST":9274,"HIGHESTPRICE":14000,"TURNOVER":148825.395,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13765,"VOLUME":7239,"OPENINTERESTCHG":143,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":123,"OPENPRICE":13450,"ZD1_CHG":183,"SETTLEMENTPRICE":13705,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13582,"LOWESTPRICE":13415},{"OPENINTEREST":87332,"HIGHESTPRICE":14015,"TURNOVER":1232976.7245,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13785,"VOLUME":59911,"OPENINTERESTCHG":1231,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":117,"OPENPRICE":13400,"ZD1_CHG":182,"SETTLEMENTPRICE":13720,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13603,"LOWESTPRICE":13384},{"OPENINTEREST":7918,"HIGHESTPRICE":14034,"TURNOVER":152133.423,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13811,"VOLUME":7400,"OPENINTERESTCHG":736,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":58,"OPENPRICE":13501,"ZD1_CHG":164,"SETTLEMENTPRICE":13705,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13647,"LOWESTPRICE":13448},{"OPENINTEREST":10484,"HIGHESTPRICE":14050,"TURNOVER":238314.564,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13827,"VOLUME":11570,"OPENINTERESTCHG":546,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":95,"OPENPRICE":13517,"ZD1_CHG":191,"SETTLEMENTPRICE":13731,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13636,"LOWESTPRICE":13466},{"OPENINTEREST":1958,"HIGHESTPRICE":14065,"TURNOVER":27434.3835,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13841,"VOLUME":1327,"OPENINTERESTCHG":-44,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":124,"OPENPRICE":13513,"ZD1_CHG":183,"SETTLEMENTPRICE":13782,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13658,"LOWESTPRICE":13488},{"OPENINTEREST":4141,"HIGHESTPRICE":14079,"TURNOVER":34746.0705,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13845,"VOLUME":1677,"OPENINTERESTCHG":-97,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":210,"OPENPRICE":13575,"ZD1_CHG":243,"SETTLEMENTPRICE":13812,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13602,"LOWESTPRICE":13500},{"OPENINTEREST":1969,"HIGHESTPRICE":14112,"TURNOVER":19047.36,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13874,"VOLUME":921,"OPENINTERESTCHG":-8,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":105,"OPENPRICE":13591,"ZD1_CHG":192,"SETTLEMENTPRICE":13787,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13682,"LOWESTPRICE":13529},{"OPENINTEREST":3255,"HIGHESTPRICE":14101,"TURNOVER":37448.3415,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13877,"VOLUME":1808,"OPENINTERESTCHG":102,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":163,"OPENPRICE":13599,"ZD1_CHG":232,"SETTLEMENTPRICE":13808,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13645,"LOWESTPRICE":13514},{"OPENINTEREST":123,"HIGHESTPRICE":14110,"TURNOVER":4739.535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13944,"VOLUME":228,"OPENINTERESTCHG":35,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":153,"OPENPRICE":13570,"ZD1_CHG":239,"SETTLEMENTPRICE":13858,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13705,"LOWESTPRICE":13564},{"OPENINTEREST":504357,"HIGHESTPRICE":"","TURNOVER":23519292.654,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1146637,"OPENINTERESTCHG":-14155,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":989,"HIGHESTPRICE":3089,"TURNOVER":624.582,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3083,"VOLUME":203,"OPENINTERESTCHG":-34,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3058,"ZD1_CHG":4,"SETTLEMENTPRICE":3076,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3079,"LOWESTPRICE":3058},{"OPENINTEREST":197508,"HIGHESTPRICE":3117,"TURNOVER":45785.416,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3088,"VOLUME":14773,"OPENINTERESTCHG":-4452,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-22,"OPENPRICE":3110,"ZD1_CHG":-33,"SETTLEMENTPRICE":3099,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3081},{"OPENINTEREST":1814840,"HIGHESTPRICE":3122,"TURNOVER":2179899.73,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3096,"VOLUME":702179,"OPENINTERESTCHG":-38463,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-16,"OPENPRICE":3112,"ZD1_CHG":-24,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3090},{"OPENINTEREST":272955,"HIGHESTPRICE":3116,"TURNOVER":137784.264,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3088,"VOLUME":44448,"OPENINTERESTCHG":4898,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3111,"ZD1_CHG":-22,"SETTLEMENTPRICE":3099,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3110,"LOWESTPRICE":3084},{"OPENINTEREST":2854,"HIGHESTPRICE":3129,"TURNOVER":707.164,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3098,"VOLUME":227,"OPENINTERESTCHG":-82,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3129,"ZD1_CHG":-23,"SETTLEMENTPRICE":3115,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3093},{"OPENINTEREST":245753,"HIGHESTPRICE":3146,"TURNOVER":123973.581,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3124,"VOLUME":39616,"OPENINTERESTCHG":6271,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3136,"ZD1_CHG":-17,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3141,"LOWESTPRICE":3115},{"OPENINTEREST":568,"HIGHESTPRICE":3146,"TURNOVER":263.038,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3129,"VOLUME":84,"OPENINTERESTCHG":-23,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-15,"OPENPRICE":3145,"ZD1_CHG":-17,"SETTLEMENTPRICE":3131,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3146,"LOWESTPRICE":3122},{"OPENINTEREST":3625,"HIGHESTPRICE":3156,"TURNOVER":977.191,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3137,"VOLUME":311,"OPENINTERESTCHG":-23,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3151,"ZD1_CHG":-16,"SETTLEMENTPRICE":3142,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3153,"LOWESTPRICE":3134},{"OPENINTEREST":2885,"HIGHESTPRICE":3160,"TURNOVER":123.055,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3146,"VOLUME":39,"OPENINTERESTCHG":-24,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3160,"ZD1_CHG":-13,"SETTLEMENTPRICE":3155,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3159,"LOWESTPRICE":3141},{"OPENINTEREST":29857,"HIGHESTPRICE":3158,"TURNOVER":6297.176,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3138,"VOLUME":2003,"OPENINTERESTCHG":-395,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3149,"ZD1_CHG":-15,"SETTLEMENTPRICE":3143,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3153,"LOWESTPRICE":3129},{"OPENINTEREST":142,"HIGHESTPRICE":3156,"TURNOVER":44.036,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":14,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3154,"ZD1_CHG":-13,"SETTLEMENTPRICE":3145,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3152,"LOWESTPRICE":3131},{"OPENINTEREST":11,"HIGHESTPRICE":3167,"TURNOVER":22.109,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3148,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3167,"ZD1_CHG":-4,"SETTLEMENTPRICE":3158,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3152,"LOWESTPRICE":3145},{"OPENINTEREST":2571987,"HIGHESTPRICE":"","TURNOVER":2496501.342,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":803904,"OPENINTERESTCHG":-32326,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":3488,"TURNOVER":13.483,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3345,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":3300,"ZD1_CHG":-25,"SETTLEMENTPRICE":3370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3370,"LOWESTPRICE":3300},{"OPENINTEREST":51,"HIGHESTPRICE":3373,"TURNOVER":233.37,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3334,"VOLUME":70,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":11,"OPENPRICE":3310,"ZD1_CHG":12,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3309},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-37,"OPENPRICE":"","ZD1_CHG":-37,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3339,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-1,"OPENPRICE":"","ZD1_CHG":-1,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3340,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3342,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-22,"OPENPRICE":"","ZD1_CHG":-22,"SETTLEMENTPRICE":3342,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3364,"LOWESTPRICE":""},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-1,"OPENPRICE":"","ZD1_CHG":-1,"SETTLEMENTPRICE":3340,"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":3375,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-6,"OPENPRICE":"","ZD1_CHG":-6,"SETTLEMENTPRICE":3375,"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":76,"HIGHESTPRICE":"","TURNOVER":246.853,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":74,"OPENINTERESTCHG":4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":737,"HIGHESTPRICE":3312,"TURNOVER":292.189,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3271,"VOLUME":89,"OPENINTERESTCHG":-14,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3258,"ZD1_CHG":-24,"SETTLEMENTPRICE":3283,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3258},{"OPENINTEREST":179029,"HIGHESTPRICE":3305,"TURNOVER":40114.337,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3279,"VOLUME":12196,"OPENINTERESTCHG":-3420,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3301,"ZD1_CHG":-29,"SETTLEMENTPRICE":3289,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":3272},{"OPENINTEREST":1443924,"HIGHESTPRICE":3325,"TURNOVER":1320787.942,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":399399,"OPENINTERESTCHG":-16554,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-20,"OPENPRICE":3318,"ZD1_CHG":-28,"SETTLEMENTPRICE":3306,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3326,"LOWESTPRICE":3293},{"OPENINTEREST":312205,"HIGHESTPRICE":3324,"TURNOVER":167885.92,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3299,"VOLUME":50761,"OPENINTERESTCHG":2888,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-17,"OPENPRICE":3321,"ZD1_CHG":-25,"SETTLEMENTPRICE":3307,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3293},{"OPENINTEREST":759,"HIGHESTPRICE":3328,"TURNOVER":26.583,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-19,"OPENPRICE":3327,"ZD1_CHG":-29,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3341,"LOWESTPRICE":3312},{"OPENINTEREST":125634,"HIGHESTPRICE":3343,"TURNOVER":55034.414,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":16547,"OPENINTERESTCHG":4821,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-17,"OPENPRICE":3328,"ZD1_CHG":-25,"SETTLEMENTPRICE":3325,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3342,"LOWESTPRICE":3311},{"OPENINTEREST":63,"HIGHESTPRICE":3342,"TURNOVER":163.281,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":49,"OPENINTERESTCHG":-13,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3338,"ZD1_CHG":-21,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3346,"LOWESTPRICE":3319},{"OPENINTEREST":76,"HIGHESTPRICE":3354,"TURNOVER":23.431,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3339,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-9,"OPENPRICE":3353,"ZD1_CHG":-17,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3356,"LOWESTPRICE":3339},{"OPENINTEREST":70,"HIGHESTPRICE":3359,"TURNOVER":3.359,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3359,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3359,"ZD1_CHG":-12,"SETTLEMENTPRICE":3359,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3371,"LOWESTPRICE":3359},{"OPENINTEREST":2302,"HIGHESTPRICE":3357,"TURNOVER":1224.507,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3335,"VOLUME":366,"OPENINTERESTCHG":-91,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3353,"ZD1_CHG":-22,"SETTLEMENTPRICE":3345,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3332},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3358,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-18,"OPENPRICE":"","ZD1_CHG":-18,"SETTLEMENTPRICE":3358,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3376,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":3370,"TURNOVER":6.74,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3370,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-56,"OPENPRICE":3370,"ZD1_CHG":-56,"SETTLEMENTPRICE":3370,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3426,"LOWESTPRICE":3370},{"OPENINTEREST":2064806,"HIGHESTPRICE":"","TURNOVER":1585562.703,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":479425,"OPENINTERESTCHG":-12382,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":39423,"HIGHESTPRICE":14840,"TURNOVER":392038.7525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14725,"VOLUME":53168,"OPENINTERESTCHG":-8814,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":14675,"ZD1_CHG":-75,"SETTLEMENTPRICE":14745,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14800,"LOWESTPRICE":14620},{"OPENINTEREST":101214,"HIGHESTPRICE":14805,"TURNOVER":1130757.9875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14680,"VOLUME":153787,"OPENINTERESTCHG":1397,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":14645,"ZD1_CHG":-80,"SETTLEMENTPRICE":14705,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":14595},{"OPENINTEREST":19429,"HIGHESTPRICE":14740,"TURNOVER":135393.105,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14625,"VOLUME":18478,"OPENINTERESTCHG":472,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14575,"ZD1_CHG":-70,"SETTLEMENTPRICE":14650,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14560},{"OPENINTEREST":3904,"HIGHESTPRICE":14670,"TURNOVER":11139.855,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":1527,"OPENINTERESTCHG":312,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-35,"OPENPRICE":14530,"ZD1_CHG":-70,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14625,"LOWESTPRICE":14490},{"OPENINTEREST":442,"HIGHESTPRICE":14640,"TURNOVER":1187.055,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":163,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":14515,"ZD1_CHG":-65,"SETTLEMENTPRICE":14565,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14605,"LOWESTPRICE":14495},{"OPENINTEREST":1188,"HIGHESTPRICE":14615,"TURNOVER":1462.0325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":201,"OPENINTERESTCHG":8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":14470,"ZD1_CHG":-85,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14615,"LOWESTPRICE":14470},{"OPENINTEREST":154,"HIGHESTPRICE":14600,"TURNOVER":152.88,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":21,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14550,"ZD1_CHG":-100,"SETTLEMENTPRICE":14560,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14640,"LOWESTPRICE":14535},{"OPENINTEREST":131,"HIGHESTPRICE":14585,"TURNOVER":80.0425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14540,"VOLUME":11,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":14525,"ZD1_CHG":-65,"SETTLEMENTPRICE":14550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14605,"LOWESTPRICE":14525},{"OPENINTEREST":57,"HIGHESTPRICE":14615,"TURNOVER":94.745,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14575,"VOLUME":13,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":14565,"ZD1_CHG":-50,"SETTLEMENTPRICE":14575,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14625,"LOWESTPRICE":14560},{"OPENINTEREST":217,"HIGHESTPRICE":14660,"TURNOVER":109.37,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14525,"ZD1_CHG":-90,"SETTLEMENTPRICE":14580,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14625,"LOWESTPRICE":14525},{"OPENINTEREST":21,"HIGHESTPRICE":14620,"TURNOVER":65.595,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14550,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-110,"OPENPRICE":14580,"ZD1_CHG":-135,"SETTLEMENTPRICE":14575,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14685,"LOWESTPRICE":14550},{"OPENINTEREST":8,"HIGHESTPRICE":14620,"TURNOVER":21.905,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14575,"ZD1_CHG":-65,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14680,"LOWESTPRICE":14575},{"OPENINTEREST":166188,"HIGHESTPRICE":"","TURNOVER":1672503.325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":227396,"OPENINTERESTCHG":-6612,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5256,"HIGHESTPRICE":555.4,"TURNOVER":1350863.83,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544,"VOLUME":25392,"OPENINTERESTCHG":-4287,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21.5,"OPENPRICE":516.6,"ZD1_CHG":33.5,"SETTLEMENTPRICE":532,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":510.5,"LOWESTPRICE":516.2},{"OPENINTEREST":48527,"HIGHESTPRICE":555,"TURNOVER":8105753.7,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":548.4,"VOLUME":150761,"OPENINTERESTCHG":1849,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":21.7,"OPENPRICE":521,"ZD1_CHG":32.5,"SETTLEMENTPRICE":537.6,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":515.9,"LOWESTPRICE":520.4},{"OPENINTEREST":15433,"HIGHESTPRICE":555.4,"TURNOVER":1213992.73,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":550.8,"VOLUME":22388,"OPENINTERESTCHG":672,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.2,"OPENPRICE":523.4,"ZD1_CHG":33.8,"SETTLEMENTPRICE":542.2,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":517,"LOWESTPRICE":523.3},{"OPENINTEREST":4812,"HIGHESTPRICE":556,"TURNOVER":146093.07,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":551.4,"VOLUME":2683,"OPENINTERESTCHG":11,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.5,"OPENPRICE":526.5,"ZD1_CHG":32.4,"SETTLEMENTPRICE":544.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":519,"LOWESTPRICE":525.4},{"OPENINTEREST":6860,"HIGHESTPRICE":556,"TURNOVER":256240.84,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":551.2,"VOLUME":4692,"OPENINTERESTCHG":-312,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":25.6,"OPENPRICE":525.9,"ZD1_CHG":30.7,"SETTLEMENTPRICE":546.1,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":520.5,"LOWESTPRICE":525},{"OPENINTEREST":914,"HIGHESTPRICE":555.5,"TURNOVER":21027.1,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":550.6,"VOLUME":384,"OPENINTERESTCHG":-10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":24.8,"OPENPRICE":528.7,"ZD1_CHG":27.9,"SETTLEMENTPRICE":547.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":522.7,"LOWESTPRICE":527.7},{"OPENINTEREST":332,"HIGHESTPRICE":554.5,"TURNOVER":8877.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":551,"VOLUME":163,"OPENINTERESTCHG":-18,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.5,"OPENPRICE":530,"ZD1_CHG":24.9,"SETTLEMENTPRICE":544.6,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":526.1,"LOWESTPRICE":527.6},{"OPENINTEREST":409,"HIGHESTPRICE":552.6,"TURNOVER":9742.82,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":548.8,"VOLUME":179,"OPENINTERESTCHG":22,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":20,"OPENPRICE":524.7,"ZD1_CHG":24.6,"SETTLEMENTPRICE":544.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":524.2,"LOWESTPRICE":524.7},{"OPENINTEREST":52,"HIGHESTPRICE":565,"TURNOVER":484.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":543,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.5,"OPENPRICE":528,"ZD1_CHG":19,"SETTLEMENTPRICE":538.5,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":524,"LOWESTPRICE":525},{"OPENINTEREST":98,"HIGHESTPRICE":542.4,"TURNOVER":108.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":542.4,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.3,"OPENPRICE":540,"ZD1_CHG":12.5,"SETTLEMENTPRICE":541.2,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":529.9,"LOWESTPRICE":540},{"OPENINTEREST":149,"HIGHESTPRICE":543.1,"TURNOVER":323.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":542.8,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.5,"OPENPRICE":534.4,"ZD1_CHG":19.2,"SETTLEMENTPRICE":539.1,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":523.6,"LOWESTPRICE":534.4},{"OPENINTEREST":2,"HIGHESTPRICE":539,"TURNOVER":53.9,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":539,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.4,"OPENPRICE":539,"ZD1_CHG":17.4,"SETTLEMENTPRICE":539,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":521.6,"LOWESTPRICE":539},{"OPENINTEREST":40,"HIGHESTPRICE":537.3,"TURNOVER":627.37,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537.3,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.2,"OPENPRICE":516.7,"ZD1_CHG":20.7,"SETTLEMENTPRICE":522.8,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":516.6,"LOWESTPRICE":515.9},{"OPENINTEREST":155,"HIGHESTPRICE":537.6,"TURNOVER":1361.31,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533.6,"VOLUME":26,"OPENINTERESTCHG":8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.9,"OPENPRICE":515.4,"ZD1_CHG":20,"SETTLEMENTPRICE":523.5,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":513.6,"LOWESTPRICE":515.1},{"OPENINTEREST":41,"HIGHESTPRICE":518.7,"TURNOVER":155.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.7,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.7,"OPENPRICE":515,"ZD1_CHG":9,"SETTLEMENTPRICE":517.4,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":509.7,"LOWESTPRICE":515},{"OPENINTEREST":28,"HIGHESTPRICE":514.7,"TURNOVER":51.47,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.7,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.6,"OPENPRICE":514.7,"ZD1_CHG":11.6,"SETTLEMENTPRICE":514.7,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":503.1,"LOWESTPRICE":514.7},{"OPENINTEREST":62,"HIGHESTPRICE":520.2,"TURNOVER":155.48,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.2,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.7,"OPENPRICE":514.7,"ZD1_CHG":-7.7,"SETTLEMENTPRICE":518.2,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":527.9,"LOWESTPRICE":514.7},{"OPENINTEREST":45,"HIGHESTPRICE":550.1,"TURNOVER":265.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":530.5,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":23.1,"OPENPRICE":526.3,"ZD1_CHG":23.4,"SETTLEMENTPRICE":530.2,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":507.1,"LOWESTPRICE":516.5},{"OPENINTEREST":98,"HIGHESTPRICE":513,"TURNOVER":51.3,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":513,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.8,"OPENPRICE":513,"ZD1_CHG":7.8,"SETTLEMENTPRICE":513,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":505.2,"LOWESTPRICE":513},{"OPENINTEREST":72,"HIGHESTPRICE":529.2,"TURNOVER":52.92,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.2,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.9,"OPENPRICE":529.2,"ZD1_CHG":17.9,"SETTLEMENTPRICE":529.2,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":511.3,"LOWESTPRICE":529.2},{"OPENINTEREST":83385,"HIGHESTPRICE":"","TURNOVER":11116281.77,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":206712,"OPENINTERESTCHG":-2063,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2249,"HIGHESTPRICE":5196,"TURNOVER":17727.53,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4988,"VOLUME":3513,"OPENINTERESTCHG":-690,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":248,"OPENPRICE":4900,"ZD1_CHG":190,"SETTLEMENTPRICE":5046,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4798,"LOWESTPRICE":4873},{"OPENINTEREST":82228,"HIGHESTPRICE":4950,"TURNOVER":868282.271,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4883,"VOLUME":180179,"OPENINTERESTCHG":7107,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":246,"OPENPRICE":4667,"ZD1_CHG":311,"SETTLEMENTPRICE":4818,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4572,"LOWESTPRICE":4657},{"OPENINTEREST":43136,"HIGHESTPRICE":4648,"TURNOVER":189450.392,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4601,"VOLUME":41632,"OPENINTERESTCHG":4564,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":193,"OPENPRICE":4419,"ZD1_CHG":244,"SETTLEMENTPRICE":4550,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4357,"LOWESTPRICE":4412},{"OPENINTEREST":5419,"HIGHESTPRICE":4450,"TURNOVER":23323.443,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4412,"VOLUME":5364,"OPENINTERESTCHG":128,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":176,"OPENPRICE":4220,"ZD1_CHG":240,"SETTLEMENTPRICE":4348,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4172,"LOWESTPRICE":4220},{"OPENINTEREST":1066,"HIGHESTPRICE":4323,"TURNOVER":4501.043,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4265,"VOLUME":1061,"OPENINTERESTCHG":339,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":167,"OPENPRICE":4150,"ZD1_CHG":190,"SETTLEMENTPRICE":4242,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4075,"LOWESTPRICE":4126},{"OPENINTEREST":467,"HIGHESTPRICE":4224,"TURNOVER":1021.875,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4174,"VOLUME":246,"OPENINTERESTCHG":14,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":166,"OPENPRICE":4039,"ZD1_CHG":187,"SETTLEMENTPRICE":4153,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3987,"LOWESTPRICE":4031},{"OPENINTEREST":120,"HIGHESTPRICE":4145,"TURNOVER":65.11,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4101,"VOLUME":16,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":137,"OPENPRICE":3974,"ZD1_CHG":169,"SETTLEMENTPRICE":4069,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":3974},{"OPENINTEREST":88,"HIGHESTPRICE":4133,"TURNOVER":215.089,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4092,"VOLUME":53,"OPENINTERESTCHG":11,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":165,"OPENPRICE":3937,"ZD1_CHG":199,"SETTLEMENTPRICE":4058,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3893,"LOWESTPRICE":3937},{"OPENINTEREST":28,"HIGHESTPRICE":4079,"TURNOVER":72.016,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4050,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":154,"OPENPRICE":3954,"ZD1_CHG":204,"SETTLEMENTPRICE":4000,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3846,"LOWESTPRICE":3942},{"OPENINTEREST":69,"HIGHESTPRICE":4018,"TURNOVER":143.051,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3938,"VOLUME":36,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":124,"OPENPRICE":3912,"ZD1_CHG":89,"SETTLEMENTPRICE":3973,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3849,"LOWESTPRICE":3906},{"OPENINTEREST":18,"HIGHESTPRICE":4005,"TURNOVER":19.837,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3967,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":151,"OPENPRICE":3894,"ZD1_CHG":151,"SETTLEMENTPRICE":3967,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3816,"LOWESTPRICE":3894},{"OPENINTEREST":17,"HIGHESTPRICE":3987,"TURNOVER":23.651,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3958,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":160,"OPENPRICE":3898,"ZD1_CHG":177,"SETTLEMENTPRICE":3941,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3781,"LOWESTPRICE":3898},{"OPENINTEREST":134905,"HIGHESTPRICE":"","TURNOVER":1104845.308,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":232129,"OPENINTERESTCHG":11475,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10405,"HIGHESTPRICE":3830,"TURNOVER":134850.83,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3805,"VOLUME":35663,"OPENINTERESTCHG":3470,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":148,"OPENPRICE":3672,"ZD1_CHG":172,"SETTLEMENTPRICE":3781,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3633,"LOWESTPRICE":3660},{"OPENINTEREST":229746,"HIGHESTPRICE":3776,"TURNOVER":2951585.164,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3775,"VOLUME":800522,"OPENINTERESTCHG":7198,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":127,"OPENPRICE":3620,"ZD1_CHG":215,"SETTLEMENTPRICE":3687,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3560,"LOWESTPRICE":3589},{"OPENINTEREST":76648,"HIGHESTPRICE":3703,"TURNOVER":217401.49,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3697,"VOLUME":59790,"OPENINTERESTCHG":2690,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":140,"OPENPRICE":3533,"ZD1_CHG":201,"SETTLEMENTPRICE":3636,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3496,"LOWESTPRICE":3519},{"OPENINTEREST":71471,"HIGHESTPRICE":3635,"TURNOVER":332596.632,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3615,"VOLUME":93509,"OPENINTERESTCHG":3335,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":132,"OPENPRICE":3450,"ZD1_CHG":191,"SETTLEMENTPRICE":3556,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3424,"LOWESTPRICE":3440},{"OPENINTEREST":4063,"HIGHESTPRICE":3570,"TURNOVER":28382.112,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3531,"VOLUME":8129,"OPENINTERESTCHG":-208,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":134,"OPENPRICE":3399,"ZD1_CHG":174,"SETTLEMENTPRICE":3491,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3357,"LOWESTPRICE":3373},{"OPENINTEREST":42243,"HIGHESTPRICE":3503,"TURNOVER":147717.407,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3469,"VOLUME":43020,"OPENINTERESTCHG":5207,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":122,"OPENPRICE":3324,"ZD1_CHG":158,"SETTLEMENTPRICE":3433,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":3321},{"OPENINTEREST":1170,"HIGHESTPRICE":3455,"TURNOVER":5555.941,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3422,"VOLUME":1640,"OPENINTERESTCHG":183,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":113,"OPENPRICE":3295,"ZD1_CHG":148,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3274,"LOWESTPRICE":3279},{"OPENINTEREST":2426,"HIGHESTPRICE":3422,"TURNOVER":12352.063,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3388,"VOLUME":3674,"OPENINTERESTCHG":140,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":118,"OPENPRICE":3261,"ZD1_CHG":144,"SETTLEMENTPRICE":3362,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3244,"LOWESTPRICE":3250},{"OPENINTEREST":347,"HIGHESTPRICE":3361,"TURNOVER":581.292,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3353,"VOLUME":177,"OPENINTERESTCHG":-13,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":77,"OPENPRICE":3235,"ZD1_CHG":146,"SETTLEMENTPRICE":3284,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3207,"LOWESTPRICE":3215},{"OPENINTEREST":2150,"HIGHESTPRICE":3354,"TURNOVER":7951.663,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":2416,"OPENINTERESTCHG":355,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":104,"OPENPRICE":3199,"ZD1_CHG":135,"SETTLEMENTPRICE":3291,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3187,"LOWESTPRICE":3199},{"OPENINTEREST":518,"HIGHESTPRICE":3314,"TURNOVER":1176.721,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":362,"OPENINTERESTCHG":-39,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":80,"OPENPRICE":3188,"ZD1_CHG":124,"SETTLEMENTPRICE":3250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3170,"LOWESTPRICE":3183},{"OPENINTEREST":323,"HIGHESTPRICE":3291,"TURNOVER":669.432,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":207,"OPENINTERESTCHG":36,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":85,"OPENPRICE":3187,"ZD1_CHG":122,"SETTLEMENTPRICE":3233,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3148,"LOWESTPRICE":3150},{"OPENINTEREST":441510,"HIGHESTPRICE":"","TURNOVER":3840820.747,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1049109,"OPENINTERESTCHG":22354,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15706,"HIGHESTPRICE":4508,"TURNOVER":75787.387,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4491,"VOLUME":16980,"OPENINTERESTCHG":-1455,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":121,"OPENPRICE":4400,"ZD1_CHG":149,"SETTLEMENTPRICE":4463,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4342,"LOWESTPRICE":4376},{"OPENINTEREST":268340,"HIGHESTPRICE":4314,"TURNOVER":2362198.758,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4291,"VOLUME":557122,"OPENINTERESTCHG":-4425,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":143,"OPENPRICE":4148,"ZD1_CHG":194,"SETTLEMENTPRICE":4240,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4097,"LOWESTPRICE":4137},{"OPENINTEREST":91022,"HIGHESTPRICE":4130,"TURNOVER":218025.729,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4107,"VOLUME":53654,"OPENINTERESTCHG":-831,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":147,"OPENPRICE":3980,"ZD1_CHG":191,"SETTLEMENTPRICE":4063,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3916,"LOWESTPRICE":3948},{"OPENINTEREST":49335,"HIGHESTPRICE":4010,"TURNOVER":66488.927,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3976,"VOLUME":16816,"OPENINTERESTCHG":1626,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":142,"OPENPRICE":3888,"ZD1_CHG":165,"SETTLEMENTPRICE":3953,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3811,"LOWESTPRICE":3834},{"OPENINTEREST":63470,"HIGHESTPRICE":3908,"TURNOVER":195181.458,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3874,"VOLUME":50716,"OPENINTERESTCHG":1192,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":129,"OPENPRICE":3761,"ZD1_CHG":155,"SETTLEMENTPRICE":3848,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3719,"LOWESTPRICE":3745},{"OPENINTEREST":4727,"HIGHESTPRICE":3820,"TURNOVER":13246.078,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3787,"VOLUME":3524,"OPENINTERESTCHG":391,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":113,"OPENPRICE":3680,"ZD1_CHG":142,"SETTLEMENTPRICE":3758,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3645,"LOWESTPRICE":3669},{"OPENINTEREST":340,"HIGHESTPRICE":3814,"TURNOVER":221.386,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3750,"VOLUME":59,"OPENINTERESTCHG":-12,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":127,"OPENPRICE":3670,"ZD1_CHG":125,"SETTLEMENTPRICE":3752,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3625,"LOWESTPRICE":3669},{"OPENINTEREST":447,"HIGHESTPRICE":3777,"TURNOVER":319.928,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3754,"VOLUME":86,"OPENINTERESTCHG":-11,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":110,"OPENPRICE":3646,"ZD1_CHG":144,"SETTLEMENTPRICE":3720,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3610,"LOWESTPRICE":3644},{"OPENINTEREST":146,"HIGHESTPRICE":3767,"TURNOVER":85.689,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3767,"VOLUME":23,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":118,"OPENPRICE":3656,"ZD1_CHG":160,"SETTLEMENTPRICE":3725,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3607,"LOWESTPRICE":3650},{"OPENINTEREST":128,"HIGHESTPRICE":3765,"TURNOVER":208.197,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3765,"VOLUME":56,"OPENINTERESTCHG":10,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":118,"OPENPRICE":3630,"ZD1_CHG":166,"SETTLEMENTPRICE":3717,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3599,"LOWESTPRICE":3630},{"OPENINTEREST":605,"HIGHESTPRICE":3741,"TURNOVER":1028.78,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3716,"VOLUME":281,"OPENINTERESTCHG":33,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":62,"OPENPRICE":3597,"ZD1_CHG":117,"SETTLEMENTPRICE":3661,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3599,"LOWESTPRICE":3597},{"OPENINTEREST":7,"HIGHESTPRICE":3700,"TURNOVER":40.345,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3683,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":115,"OPENPRICE":3631,"ZD1_CHG":131,"SETTLEMENTPRICE":3667,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3552,"LOWESTPRICE":3625},{"OPENINTEREST":349,"HIGHESTPRICE":3630,"TURNOVER":226.479,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3606,"VOLUME":63,"OPENINTERESTCHG":-9,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":45,"OPENPRICE":3542,"ZD1_CHG":57,"SETTLEMENTPRICE":3594,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3549,"LOWESTPRICE":3542},{"OPENINTEREST":401,"HIGHESTPRICE":3544,"TURNOVER":154.411,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3520,"VOLUME":44,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":51,"OPENPRICE":3528,"ZD1_CHG":62,"SETTLEMENTPRICE":3509,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3458,"LOWESTPRICE":3448},{"OPENINTEREST":72,"HIGHESTPRICE":3534,"TURNOVER":160.672,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3523,"VOLUME":46,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":10,"OPENPRICE":3500,"ZD1_CHG":41,"SETTLEMENTPRICE":3492,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3482,"LOWESTPRICE":3478},{"OPENINTEREST":37,"HIGHESTPRICE":3538,"TURNOVER":116.004,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3528,"VOLUME":33,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":3523,"ZD1_CHG":43,"SETTLEMENTPRICE":3515,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3485,"LOWESTPRICE":3490},{"OPENINTEREST":495132,"HIGHESTPRICE":"","TURNOVER":2933490.228,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":699514,"OPENINTERESTCHG":-3484,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5345,"HIGHESTPRICE":13990,"TURNOVER":59996.435,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13760,"VOLUME":8707,"OPENINTERESTCHG":-897,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":155,"OPENPRICE":13625,"ZD1_CHG":135,"SETTLEMENTPRICE":13780,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13625,"LOWESTPRICE":13585},{"OPENINTEREST":80237,"HIGHESTPRICE":13980,"TURNOVER":1617009.6625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13745,"VOLUME":234880,"OPENINTERESTCHG":-3199,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":120,"OPENPRICE":13620,"ZD1_CHG":100,"SETTLEMENTPRICE":13765,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13645,"LOWESTPRICE":13590},{"OPENINTEREST":23154,"HIGHESTPRICE":13910,"TURNOVER":160752.5675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13730,"VOLUME":23437,"OPENINTERESTCHG":75,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":155,"OPENPRICE":13555,"ZD1_CHG":170,"SETTLEMENTPRICE":13715,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13560,"LOWESTPRICE":13510},{"OPENINTEREST":9746,"HIGHESTPRICE":13825,"TURNOVER":29575.11,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13685,"VOLUME":4328,"OPENINTERESTCHG":276,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":13520,"ZD1_CHG":195,"SETTLEMENTPRICE":13665,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13490,"LOWESTPRICE":13465},{"OPENINTEREST":289,"HIGHESTPRICE":13725,"TURNOVER":413.7675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13610,"VOLUME":61,"OPENINTERESTCHG":-10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":155,"OPENPRICE":13525,"ZD1_CHG":200,"SETTLEMENTPRICE":13565,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13410,"LOWESTPRICE":13385},{"OPENINTEREST":3792,"HIGHESTPRICE":13710,"TURNOVER":13675.925,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13575,"VOLUME":2017,"OPENINTERESTCHG":-239,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":185,"OPENPRICE":13395,"ZD1_CHG":200,"SETTLEMENTPRICE":13560,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13375,"LOWESTPRICE":13320},{"OPENINTEREST":52,"HIGHESTPRICE":13620,"TURNOVER":94.82,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13620,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":13425,"ZD1_CHG":100,"SETTLEMENTPRICE":13545,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":13410},{"OPENINTEREST":33,"HIGHESTPRICE":13620,"TURNOVER":74.4425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13620,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":90,"OPENPRICE":13370,"ZD1_CHG":175,"SETTLEMENTPRICE":13535,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13445,"LOWESTPRICE":13370},{"OPENINTEREST":52,"HIGHESTPRICE":13555,"TURNOVER":53.8625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13545,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-5,"OPENPRICE":13360,"ZD1_CHG":75,"SETTLEMENTPRICE":13465,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13470,"LOWESTPRICE":13360},{"OPENINTEREST":209,"HIGHESTPRICE":13600,"TURNOVER":81.21,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13510,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":120,"OPENPRICE":13330,"ZD1_CHG":95,"SETTLEMENTPRICE":13535,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13415,"LOWESTPRICE":13330},{"OPENINTEREST":19,"HIGHESTPRICE":13555,"TURNOVER":20.23,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13490,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":13415,"ZD1_CHG":-10,"SETTLEMENTPRICE":13485,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13500,"LOWESTPRICE":13415},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13575,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":25,"OPENPRICE":"","ZD1_CHG":25,"SETTLEMENTPRICE":13575,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13550,"LOWESTPRICE":""},{"OPENINTEREST":122930,"HIGHESTPRICE":"","TURNOVER":1881748.0325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":273478,"OPENINTERESTCHG":-3992,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":253,"HIGHESTPRICE":17080,"TURNOVER":5466.72,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16950,"VOLUME":323,"OPENINTERESTCHG":-21,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":16780,"ZD1_CHG":185,"SETTLEMENTPRICE":16920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16765,"LOWESTPRICE":16760},{"OPENINTEREST":108642,"HIGHESTPRICE":17130,"TURNOVER":4418976.82,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16985,"VOLUME":260569,"OPENINTERESTCHG":-3846,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":16855,"ZD1_CHG":190,"SETTLEMENTPRICE":16955,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16795,"LOWESTPRICE":16780},{"OPENINTEREST":250,"HIGHESTPRICE":17150,"TURNOVER":3483.075,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17005,"VOLUME":205,"OPENINTERESTCHG":-11,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":120,"OPENPRICE":16865,"ZD1_CHG":135,"SETTLEMENTPRICE":16990,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16870,"LOWESTPRICE":16800},{"OPENINTEREST":3008,"HIGHESTPRICE":17135,"TURNOVER":24771.765,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16990,"VOLUME":1459,"OPENINTERESTCHG":-116,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":160,"OPENPRICE":16875,"ZD1_CHG":175,"SETTLEMENTPRICE":16975,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16815,"LOWESTPRICE":16805},{"OPENINTEREST":49349,"HIGHESTPRICE":18030,"TURNOVER":779891.4,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17900,"VOLUME":43597,"OPENINTERESTCHG":-112,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":170,"OPENPRICE":17745,"ZD1_CHG":185,"SETTLEMENTPRICE":17885,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17715,"LOWESTPRICE":17715},{"OPENINTEREST":79,"HIGHESTPRICE":17980,"TURNOVER":286.46,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17895,"VOLUME":16,"OPENINTERESTCHG":-4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":150,"OPENPRICE":17745,"ZD1_CHG":145,"SETTLEMENTPRICE":17900,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17750,"LOWESTPRICE":17745},{"OPENINTEREST":40,"HIGHESTPRICE":17910,"TURNOVER":196.24,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17880,"VOLUME":11,"OPENINTERESTCHG":-5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":17830,"ZD1_CHG":100,"SETTLEMENTPRICE":17840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17780,"LOWESTPRICE":17815},{"OPENINTEREST":3312,"HIGHESTPRICE":18040,"TURNOVER":31684.37,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17890,"VOLUME":1770,"OPENINTERESTCHG":188,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":180,"OPENPRICE":17790,"ZD1_CHG":170,"SETTLEMENTPRICE":17900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17720,"LOWESTPRICE":17730},{"OPENINTEREST":49,"HIGHESTPRICE":18010,"TURNOVER":340.535,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17895,"VOLUME":19,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":205,"OPENPRICE":17800,"ZD1_CHG":180,"SETTLEMENTPRICE":17920,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17715,"LOWESTPRICE":17800},{"OPENINTEREST":10,"HIGHESTPRICE":18030,"TURNOVER":125.99,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":18000,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":180,"OPENPRICE":17970,"ZD1_CHG":185,"SETTLEMENTPRICE":17995,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17815,"LOWESTPRICE":17970},{"OPENINTEREST":164992,"HIGHESTPRICE":"","TURNOVER":5265223.375,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":307976,"OPENINTERESTCHG":-3922,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5139,"HIGHESTPRICE":14800,"TURNOVER":86216.705,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14655,"VOLUME":5877,"OPENINTERESTCHG":-550,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":14565,"ZD1_CHG":120,"SETTLEMENTPRICE":14670,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14510},{"OPENINTEREST":53187,"HIGHESTPRICE":14860,"TURNOVER":1175616.15,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14720,"VOLUME":79974,"OPENINTERESTCHG":79,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":125,"OPENPRICE":14575,"ZD1_CHG":150,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14570,"LOWESTPRICE":14520},{"OPENINTEREST":15665,"HIGHESTPRICE":14865,"TURNOVER":308486.785,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14720,"VOLUME":20969,"OPENINTERESTCHG":330,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":135,"OPENPRICE":14650,"ZD1_CHG":145,"SETTLEMENTPRICE":14710,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14575,"LOWESTPRICE":14540},{"OPENINTEREST":12648,"HIGHESTPRICE":15035,"TURNOVER":85396.015,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14895,"VOLUME":5730,"OPENINTERESTCHG":132,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":150,"OPENPRICE":14840,"ZD1_CHG":145,"SETTLEMENTPRICE":14900,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14750,"LOWESTPRICE":14720},{"OPENINTEREST":572,"HIGHESTPRICE":15025,"TURNOVER":3195.225,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14905,"VOLUME":214,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":175,"OPENPRICE":14750,"ZD1_CHG":150,"SETTLEMENTPRICE":14930,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14755,"LOWESTPRICE":14750},{"OPENINTEREST":13115,"HIGHESTPRICE":15065,"TURNOVER":35508.645,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14900,"VOLUME":2376,"OPENINTERESTCHG":366,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":170,"OPENPRICE":14790,"ZD1_CHG":130,"SETTLEMENTPRICE":14940,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14770,"LOWESTPRICE":14750},{"OPENINTEREST":12,"HIGHESTPRICE":14945,"TURNOVER":29.89,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14945,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":120,"OPENPRICE":14945,"ZD1_CHG":120,"SETTLEMENTPRICE":14945,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":14945},{"OPENINTEREST":14,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14950,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14950,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14950,"LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":130,"OPENPRICE":"","ZD1_CHG":130,"SETTLEMENTPRICE":14880,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14750,"LOWESTPRICE":""},{"OPENINTEREST":20,"HIGHESTPRICE":14965,"TURNOVER":29.82,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14965,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":55,"OPENPRICE":14855,"ZD1_CHG":110,"SETTLEMENTPRICE":14910,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14855,"LOWESTPRICE":14855},{"OPENINTEREST":18,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":160,"OPENPRICE":"","ZD1_CHG":160,"SETTLEMENTPRICE":15000,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14840,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15020,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":245,"OPENPRICE":"","ZD1_CHG":245,"SETTLEMENTPRICE":15020,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14775,"LOWESTPRICE":""},{"OPENINTEREST":100409,"HIGHESTPRICE":"","TURNOVER":1694479.235,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":115144,"OPENINTERESTCHG":356,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":233,"HIGHESTPRICE":4824,"TURNOVER":243.978,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4788,"VOLUME":51,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":40,"OPENPRICE":4702,"ZD1_CHG":46,"SETTLEMENTPRICE":4782,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4742,"LOWESTPRICE":4702},{"OPENINTEREST":258546,"HIGHESTPRICE":4860,"TURNOVER":1590716.9,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4822,"VOLUME":330603,"OPENINTERESTCHG":-16757,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":4742,"ZD1_CHG":44,"SETTLEMENTPRICE":4810,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4778,"LOWESTPRICE":4730},{"OPENINTEREST":202,"HIGHESTPRICE":4874,"TURNOVER":92.11,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4860,"VOLUME":19,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":44,"OPENPRICE":4810,"ZD1_CHG":58,"SETTLEMENTPRICE":4846,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4802,"LOWESTPRICE":4810},{"OPENINTEREST":100969,"HIGHESTPRICE":4888,"TURNOVER":215257.246,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4856,"VOLUME":44384,"OPENINTERESTCHG":67,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":48,"OPENPRICE":4776,"ZD1_CHG":56,"SETTLEMENTPRICE":4848,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4800,"LOWESTPRICE":4768},{"OPENINTEREST":1453,"HIGHESTPRICE":4898,"TURNOVER":1643.542,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4868,"VOLUME":338,"OPENINTERESTCHG":-64,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":54,"OPENPRICE":4782,"ZD1_CHG":60,"SETTLEMENTPRICE":4862,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4808,"LOWESTPRICE":4782},{"OPENINTEREST":47896,"HIGHESTPRICE":5064,"TURNOVER":73235.616,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5028,"VOLUME":14599,"OPENINTERESTCHG":425,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":4960,"ZD1_CHG":42,"SETTLEMENTPRICE":5016,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4986,"LOWESTPRICE":4950},{"OPENINTEREST":47,"HIGHESTPRICE":5022,"TURNOVER":5.022,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5022,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":5022,"ZD1_CHG":18,"SETTLEMENTPRICE":5022,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5004,"LOWESTPRICE":5022},{"OPENINTEREST":1233,"HIGHESTPRICE":5084,"TURNOVER":846.212,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5056,"VOLUME":168,"OPENINTERESTCHG":-29,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":4980,"ZD1_CHG":42,"SETTLEMENTPRICE":5036,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5014,"LOWESTPRICE":4980},{"OPENINTEREST":169,"HIGHESTPRICE":5088,"TURNOVER":30.3,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5070,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":38,"OPENPRICE":4996,"ZD1_CHG":58,"SETTLEMENTPRICE":5050,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5012,"LOWESTPRICE":4996},{"OPENINTEREST":2350,"HIGHESTPRICE":5108,"TURNOVER":2032.788,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5084,"VOLUME":401,"OPENINTERESTCHG":24,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":36,"OPENPRICE":5024,"ZD1_CHG":52,"SETTLEMENTPRICE":5068,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5032,"LOWESTPRICE":5004},{"OPENINTEREST":104,"HIGHESTPRICE":5120,"TURNOVER":81.39,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5084,"VOLUME":16,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":5030,"ZD1_CHG":20,"SETTLEMENTPRICE":5086,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5064,"LOWESTPRICE":5030},{"OPENINTEREST":14,"HIGHESTPRICE":5086,"TURNOVER":70.832,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5084,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":4,"OPENPRICE":5040,"ZD1_CHG":30,"SETTLEMENTPRICE":5058,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":5040},{"OPENINTEREST":413216,"HIGHESTPRICE":"","TURNOVER":1884255.936,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":390600,"OPENINTERESTCHG":-16337,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4846,"HIGHESTPRICE":3968,"TURNOVER":12508.232,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3962,"VOLUME":791,"OPENINTERESTCHG":-133,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":34,"OPENPRICE":3894,"ZD1_CHG":44,"SETTLEMENTPRICE":3952,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3918,"LOWESTPRICE":3894},{"OPENINTEREST":18240,"HIGHESTPRICE":3996,"TURNOVER":80927.36,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3986,"VOLUME":5095,"OPENINTERESTCHG":-119,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":40,"OPENPRICE":3920,"ZD1_CHG":56,"SETTLEMENTPRICE":3970,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3930,"LOWESTPRICE":3920},{"OPENINTEREST":192,"HIGHESTPRICE":3988,"TURNOVER":5134.696,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3984,"VOLUME":323,"OPENINTERESTCHG":7,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":38,"OPENPRICE":3936,"ZD1_CHG":48,"SETTLEMENTPRICE":3974,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3936,"LOWESTPRICE":3936},{"OPENINTEREST":143,"HIGHESTPRICE":3996,"TURNOVER":3695.288,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3990,"VOLUME":232,"OPENINTERESTCHG":3,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":26,"OPENPRICE":3958,"ZD1_CHG":36,"SETTLEMENTPRICE":3980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3954,"LOWESTPRICE":3958},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3988,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":56,"OPENPRICE":"","ZD1_CHG":56,"SETTLEMENTPRICE":3988,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3932,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":4022,"TURNOVER":32.008,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4022,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-56,"OPENPRICE":3980,"ZD1_CHG":-34,"SETTLEMENTPRICE":4000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4056,"LOWESTPRICE":3980},{"OPENINTEREST":0,"HIGHESTPRICE":4056,"TURNOVER":16.224,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4056,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":22,"OPENPRICE":4056,"ZD1_CHG":22,"SETTLEMENTPRICE":4056,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4034,"LOWESTPRICE":4056},{"OPENINTEREST":3,"HIGHESTPRICE":4036,"TURNOVER":32.256,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4028,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-56,"OPENPRICE":4036,"ZD1_CHG":-60,"SETTLEMENTPRICE":4032,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4088,"LOWESTPRICE":4028},{"OPENINTEREST":2,"HIGHESTPRICE":4014,"TURNOVER":48.12,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4014,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-72,"OPENPRICE":4010,"ZD1_CHG":-68,"SETTLEMENTPRICE":4010,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4082,"LOWESTPRICE":4006},{"OPENINTEREST":4,"HIGHESTPRICE":3982,"TURNOVER":15.928,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3982,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":48,"OPENPRICE":3982,"ZD1_CHG":48,"SETTLEMENTPRICE":3982,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3934,"LOWESTPRICE":3982},{"OPENINTEREST":1,"HIGHESTPRICE":4010,"TURNOVER":32.032,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3998,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-78,"OPENPRICE":4010,"ZD1_CHG":-84,"SETTLEMENTPRICE":4004,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4082,"LOWESTPRICE":3998},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3986,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":""},{"OPENINTEREST":23432,"HIGHESTPRICE":"","TURNOVER":102442.144,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6452,"OPENINTERESTCHG":-246,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5976,"HIGHESTPRICE":3687,"TURNOVER":9171.915,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3684.5,"VOLUME":499,"OPENINTERESTCHG":-143,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":12.5,"OPENPRICE":3670,"ZD1_CHG":21,"SETTLEMENTPRICE":3676,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3663.5,"LOWESTPRICE":3666.5},{"OPENINTEREST":20021,"HIGHESTPRICE":2902.5,"TURNOVER":296941.99,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2875.5,"VOLUME":21113,"OPENINTERESTCHG":329,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":172.5,"OPENPRICE":2730,"ZD1_CHG":235.5,"SETTLEMENTPRICE":2812.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2640,"LOWESTPRICE":2730},{"OPENINTEREST":9450,"HIGHESTPRICE":1967,"TURNOVER":24643.1175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1953,"VOLUME":2559,"OPENINTERESTCHG":394,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":78.5,"OPENPRICE":1937,"ZD1_CHG":106,"SETTLEMENTPRICE":1925.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1847,"LOWESTPRICE":1891.5},{"OPENINTEREST":10955,"HIGHESTPRICE":1726,"TURNOVER":45350.11,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1721.5,"VOLUME":5353,"OPENINTERESTCHG":524,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":78.5,"OPENPRICE":1692,"ZD1_CHG":106,"SETTLEMENTPRICE":1694,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1615.5,"LOWESTPRICE":1660},{"OPENINTEREST":45,"HIGHESTPRICE":1918,"TURNOVER":300.2225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1882,"VOLUME":32,"OPENINTERESTCHG":14,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":86,"OPENPRICE":1820,"ZD1_CHG":92,"SETTLEMENTPRICE":1876,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1790,"LOWESTPRICE":1820},{"OPENINTEREST":1191,"HIGHESTPRICE":2038,"TURNOVER":3080.825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2035,"VOLUME":306,"OPENINTERESTCHG":28,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":78.5,"OPENPRICE":2012,"ZD1_CHG":100,"SETTLEMENTPRICE":2013.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1935,"LOWESTPRICE":1985.5},{"OPENINTEREST":611,"HIGHESTPRICE":1600,"TURNOVER":804.86,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1592.5,"VOLUME":102,"OPENINTERESTCHG":5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":54.5,"OPENPRICE":1550,"ZD1_CHG":69,"SETTLEMENTPRICE":1578,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1523.5,"LOWESTPRICE":1550},{"OPENINTEREST":137,"HIGHESTPRICE":1824.5,"TURNOVER":189.7475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1816,"VOLUME":21,"OPENINTERESTCHG":8,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":69.5,"OPENPRICE":1801,"ZD1_CHG":78.5,"SETTLEMENTPRICE":1807,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1737.5,"LOWESTPRICE":1769},{"OPENINTEREST":48386,"HIGHESTPRICE":"","TURNOVER":380482.7875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":29985,"OPENINTERESTCHG":1159,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10033194,"HIGHESTPRICE":"","TURNOVER":125122938.289,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8429383,"OPENINTERESTCHG":-124290,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":14535,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":10,"OPENINTERESTCHG":"","PRODUCTID":"nrefp","PRODUCTNAME":"20号胶期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":14535},{"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":"130","o_code":"0000","update_date":"20260720 16:08:22","o_curmetalindex":[{"PRECLOSEPRICE":5304.61,"HIGHESTPRICE":5358.77,"LASTPRICE":5317.93,"SETTLEMENTPRICE":5325.49,"CLOSEPRICE":5317.93,"TRADINGDAY":"20260720","UPDOWN1":-9.07,"LOWESTPRICE":5290.95,"UPDOWN2":-1.51,"AVGPRICE":5328.02,"OPENPRICE":5294.26,"UPDOWN":13.32}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":104350,"TURNOVER":899.6895095,"PRODUCTGROUPID":"cu","YEARVOLUME":3896.4239,"YEARTURNOVER":199295.135092,"VOLUME":173466,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":102620,"AVGPRICE":103730.934},{"HIGHESTPRICE":92650,"TURNOVER":37.6688,"PRODUCTGROUPID":"bc","YEARVOLUME":121.8426,"YEARTURNOVER":5552.129763,"VOLUME":8174,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":91330,"AVGPRICE":92167.36},{"HIGHESTPRICE":23480,"TURNOVER":503.55709425,"PRODUCTGROUPID":"al","YEARVOLUME":7736.7526,"YEARTURNOVER":94061.155108,"VOLUME":433945,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22980,"AVGPRICE":23208.337},{"HIGHESTPRICE":24635,"TURNOVER":273.637598,"PRODUCTGROUPID":"zn","YEARVOLUME":2797.1002,"YEARTURNOVER":34250.2671035,"VOLUME":224461,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24215,"AVGPRICE":24381.75},{"HIGHESTPRICE":16135,"TURNOVER":95.73542725,"PRODUCTGROUPID":"pb","YEARVOLUME":1171.7746,"YEARTURNOVER":9732.5105435,"VOLUME":120510,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15765,"AVGPRICE":15888.379},{"HIGHESTPRICE":135090,"TURNOVER":413.8462176,"PRODUCTGROUPID":"ni","YEARVOLUME":8190.0852,"YEARTURNOVER":114692.8126765,"VOLUME":317635,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128540,"AVGPRICE":130289.867},{"HIGHESTPRICE":417880,"TURNOVER":1402.158295,"PRODUCTGROUPID":"sn","YEARVOLUME":5031.0331,"YEARTURNOVER":201044.5828764,"VOLUME":340613,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":400790,"AVGPRICE":411657.305},{"HIGHESTPRICE":3022,"TURNOVER":289.0129204,"PRODUCTGROUPID":"ao","YEARVOLUME":6966.1647,"YEARTURNOVER":39513.4951574,"VOLUME":532540,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2645,"AVGPRICE":2713.533},{"HIGHESTPRICE":23555,"TURNOVER":21.4379645,"PRODUCTGROUPID":"ad","YEARVOLUME":169.0974,"YEARTURNOVER":3906.3729055,"VOLUME":9308,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22800,"AVGPRICE":23031.762},{"HIGHESTPRICE":892.5,"TURNOVER":2627.7323584,"PRODUCTGROUPID":"au","YEARVOLUME":4811.5614,"YEARTURNOVER":499019.247187,"VOLUME":300196,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":865.7,"AVGPRICE":875.339},{"HIGHESTPRICE":14112,"TURNOVER":2351.9292654,"PRODUCTGROUPID":"ag","YEARVOLUME":18187.4973,"YEARTURNOVER":534585.5624532,"VOLUME":1146637,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13373,"AVGPRICE":13674.361},{"HIGHESTPRICE":3167,"TURNOVER":249.6501342,"PRODUCTGROUPID":"rb","YEARVOLUME":11341.3862,"YEARTURNOVER":35615.4029127,"VOLUME":803904,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3058,"AVGPRICE":3105.472},{"HIGHESTPRICE":3488,"TURNOVER":0.0246853,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3181,"YEARTURNOVER":4.4419771,"VOLUME":74,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3300,"AVGPRICE":3335.851},{"HIGHESTPRICE":3370,"TURNOVER":158.5562703,"PRODUCTGROUPID":"hc","YEARVOLUME":6473.1209,"YEARTURNOVER":21555.258138,"VOLUME":479425,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3258,"AVGPRICE":3307.217},{"HIGHESTPRICE":14840,"TURNOVER":167.2503325,"PRODUCTGROUPID":"ss","YEARVOLUME":3964.7856,"YEARTURNOVER":28835.74654925,"VOLUME":227396,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14470,"AVGPRICE":14710.051},{"HIGHESTPRICE":565,"TURNOVER":1111.628177,"PRODUCTGROUPID":"sc","YEARVOLUME":1947.7797,"YEARTURNOVER":113261.307284,"VOLUME":206712,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":513,"AVGPRICE":537.767},{"HIGHESTPRICE":5196,"TURNOVER":110.4845308,"PRODUCTGROUPID":"lu","YEARVOLUME":1919.9467,"YEARTURNOVER":7984.0846035,"VOLUME":232129,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3894,"AVGPRICE":4759.618},{"HIGHESTPRICE":3830,"TURNOVER":384.0820747,"PRODUCTGROUPID":"fu","YEARVOLUME":12163.8225,"YEARTURNOVER":43058.7359724,"VOLUME":1049109,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3150,"AVGPRICE":3661.031},{"HIGHESTPRICE":4508,"TURNOVER":293.3490228,"PRODUCTGROUPID":"bu","YEARVOLUME":8678.5002,"YEARTURNOVER":35107.1586147,"VOLUME":699514,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3448,"AVGPRICE":4193.612},{"HIGHESTPRICE":13990,"TURNOVER":188.17480325,"PRODUCTGROUPID":"br","YEARVOLUME":5253.4552,"YEARTURNOVER":38947.240537,"VOLUME":273478,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13320,"AVGPRICE":13761.604},{"HIGHESTPRICE":18040,"TURNOVER":526.5223375,"PRODUCTGROUPID":"ru","YEARVOLUME":4571.5808,"YEARTURNOVER":77618.9331145,"VOLUME":307976,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16760,"AVGPRICE":17096.213},{"HIGHESTPRICE":15065,"TURNOVER":169.4479235,"PRODUCTGROUPID":"nr","YEARVOLUME":1617.4054,"YEARTURNOVER":23110.419361,"VOLUME":115144,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14510,"AVGPRICE":14716.175},{"HIGHESTPRICE":5120,"TURNOVER":188.4255936,"PRODUCTGROUPID":"sp","YEARVOLUME":3977.0482,"YEARTURNOVER":20280.5059556,"VOLUME":390600,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4702,"AVGPRICE":4824.004},{"HIGHESTPRICE":4056,"TURNOVER":10.2442144,"PRODUCTGROUPID":"op","YEARVOLUME":65.4214,"YEARTURNOVER":1063.6366256,"VOLUME":6452,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3894,"AVGPRICE":3969.395},{"HIGHESTPRICE":3687,"TURNOVER":38.04827875,"PRODUCTGROUPID":"ec","YEARVOLUME":492.1768,"YEARTURNOVER":5079.7225359,"VOLUME":29985,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1550,"AVGPRICE":2537.821},{"HIGHESTPRICE":"","TURNOVER":12512.2938289,"PRODUCTGROUPID":"","YEARVOLUME":121547.0807,"YEARTURNOVER":2187175.86504725,"VOLUME":8429383,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8194","o_trade_day":"8202","report_date":"20260720"}