{"o_IMChangeDate":"20150813","showlength":"1","o_day":"21","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":113050,"HIGHESTPRICE":105760,"TURNOVER":3340947.695,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105580,"VOLUME":63659,"OPENINTERESTCHG":-4285,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1020,"OPENPRICE":104640,"ZD1_CHG":1640,"SETTLEMENTPRICE":104960,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":103940,"LOWESTPRICE":104420},{"OPENINTEREST":215867,"HIGHESTPRICE":105630,"TURNOVER":5759917.32,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105460,"VOLUME":109881,"OPENINTERESTCHG":25182,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1070,"OPENPRICE":104490,"ZD1_CHG":1700,"SETTLEMENTPRICE":104830,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":103760,"LOWESTPRICE":104240},{"OPENINTEREST":76881,"HIGHESTPRICE":105310,"TURNOVER":1290499.07,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105150,"VOLUME":24691,"OPENINTERESTCHG":4617,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1080,"OPENPRICE":104260,"ZD1_CHG":1700,"SETTLEMENTPRICE":104530,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":103450,"LOWESTPRICE":103970},{"OPENINTEREST":31821,"HIGHESTPRICE":105100,"TURNOVER":408164.535,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104850,"VOLUME":7827,"OPENINTERESTCHG":568,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1000,"OPENPRICE":104020,"ZD1_CHG":1560,"SETTLEMENTPRICE":104290,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":103290,"LOWESTPRICE":103800},{"OPENINTEREST":50370,"HIGHESTPRICE":105000,"TURNOVER":516544.84,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104700,"VOLUME":9920,"OPENINTERESTCHG":-236,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":860,"OPENPRICE":103940,"ZD1_CHG":1420,"SETTLEMENTPRICE":104140,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":103280,"LOWESTPRICE":103710},{"OPENINTEREST":20379,"HIGHESTPRICE":104880,"TURNOVER":132508.26,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104650,"VOLUME":2545,"OPENINTERESTCHG":369,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":950,"OPENPRICE":103980,"ZD1_CHG":1470,"SETTLEMENTPRICE":104130,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":103180,"LOWESTPRICE":103670},{"OPENINTEREST":8316,"HIGHESTPRICE":104820,"TURNOVER":51258.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104630,"VOLUME":985,"OPENINTERESTCHG":225,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":880,"OPENPRICE":103780,"ZD1_CHG":1440,"SETTLEMENTPRICE":104070,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":103190,"LOWESTPRICE":103650},{"OPENINTEREST":15252,"HIGHESTPRICE":104730,"TURNOVER":107197.42,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104530,"VOLUME":2059,"OPENINTERESTCHG":-56,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":860,"OPENPRICE":103860,"ZD1_CHG":1270,"SETTLEMENTPRICE":104120,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":103260,"LOWESTPRICE":103650},{"OPENINTEREST":8157,"HIGHESTPRICE":104670,"TURNOVER":59528.845,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104500,"VOLUME":1144,"OPENINTERESTCHG":-474,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":960,"OPENPRICE":103750,"ZD1_CHG":1390,"SETTLEMENTPRICE":104070,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":103110,"LOWESTPRICE":103600},{"OPENINTEREST":3741,"HIGHESTPRICE":104470,"TURNOVER":16409.41,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104320,"VOLUME":316,"OPENINTERESTCHG":64,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":820,"OPENPRICE":103750,"ZD1_CHG":1290,"SETTLEMENTPRICE":103850,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103030,"LOWESTPRICE":103540},{"OPENINTEREST":3386,"HIGHESTPRICE":104450,"TURNOVER":15934.095,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104320,"VOLUME":307,"OPENINTERESTCHG":23,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":730,"OPENPRICE":103700,"ZD1_CHG":1250,"SETTLEMENTPRICE":103800,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103070,"LOWESTPRICE":103530},{"OPENINTEREST":625,"HIGHESTPRICE":104370,"TURNOVER":11464,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104290,"VOLUME":221,"OPENINTERESTCHG":83,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":720,"OPENPRICE":103630,"ZD1_CHG":1270,"SETTLEMENTPRICE":103740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":103020,"LOWESTPRICE":103490},{"OPENINTEREST":547845,"HIGHESTPRICE":"","TURNOVER":11710374.41,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":223555,"OPENINTERESTCHG":26080,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10859,"HIGHESTPRICE":94430,"TURNOVER":430166.665,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94150,"VOLUME":9186,"OPENINTERESTCHG":1143,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1440,"OPENPRICE":92930,"ZD1_CHG":1940,"SETTLEMENTPRICE":93650,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":92210,"LOWESTPRICE":92740},{"OPENINTEREST":7461,"HIGHESTPRICE":93900,"TURNOVER":115498.965,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93710,"VOLUME":2482,"OPENINTERESTCHG":240,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1070,"OPENPRICE":92910,"ZD1_CHG":1720,"SETTLEMENTPRICE":93060,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":91990,"LOWESTPRICE":92470},{"OPENINTEREST":391,"HIGHESTPRICE":93260,"TURNOVER":6615.17,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93260,"VOLUME":143,"OPENINTERESTCHG":9,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":620,"OPENPRICE":92450,"ZD1_CHG":1370,"SETTLEMENTPRICE":92510,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":91890,"LOWESTPRICE":92200},{"OPENINTEREST":90,"HIGHESTPRICE":93090,"TURNOVER":277.68,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93090,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":860,"OPENPRICE":92280,"ZD1_CHG":1390,"SETTLEMENTPRICE":92560,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":91700,"LOWESTPRICE":92280},{"OPENINTEREST":3,"HIGHESTPRICE":93520,"TURNOVER":231.89,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92350,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":860,"OPENPRICE":93520,"ZD1_CHG":460,"SETTLEMENTPRICE":92750,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":91890,"LOWESTPRICE":92190},{"OPENINTEREST":1,"HIGHESTPRICE":92480,"TURNOVER":46.24,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92480,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":460,"OPENPRICE":92480,"ZD1_CHG":460,"SETTLEMENTPRICE":92480,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":92020,"LOWESTPRICE":92480},{"OPENINTEREST":3,"HIGHESTPRICE":92600,"TURNOVER":46.3,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92600,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":470,"OPENPRICE":92600,"ZD1_CHG":470,"SETTLEMENTPRICE":92600,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":92130,"LOWESTPRICE":92600},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92830,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":2760,"OPENPRICE":"","ZD1_CHG":2760,"SETTLEMENTPRICE":92830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":90070,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92920,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":710,"OPENPRICE":"","ZD1_CHG":710,"SETTLEMENTPRICE":92920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":92210,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":92440,"TURNOVER":46.22,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92440,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":2670,"OPENPRICE":92440,"ZD1_CHG":2670,"SETTLEMENTPRICE":92440,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":89770,"LOWESTPRICE":92440},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93570,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93570,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":93570,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":91070,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":2970,"OPENPRICE":"","ZD1_CHG":2970,"SETTLEMENTPRICE":91070,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":88100,"LOWESTPRICE":""},{"OPENINTEREST":18820,"HIGHESTPRICE":"","TURNOVER":552929.13,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11825,"OPENINTERESTCHG":1392,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":127470,"HIGHESTPRICE":23195,"TURNOVER":851126.5675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23155,"VOLUME":73837,"OPENINTERESTCHG":-15964,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-155,"OPENPRICE":22980,"ZD1_CHG":-50,"SETTLEMENTPRICE":23050,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":22890},{"OPENINTEREST":261945,"HIGHESTPRICE":23200,"TURNOVER":2359498.8175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23160,"VOLUME":204658,"OPENINTERESTCHG":572,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-155,"OPENPRICE":23025,"ZD1_CHG":-50,"SETTLEMENTPRICE":23055,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23210,"LOWESTPRICE":22870},{"OPENINTEREST":94807,"HIGHESTPRICE":23190,"TURNOVER":503697.96,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23150,"VOLUME":43706,"OPENINTERESTCHG":5617,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-160,"OPENPRICE":23050,"ZD1_CHG":-55,"SETTLEMENTPRICE":23045,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23205,"LOWESTPRICE":22870},{"OPENINTEREST":33986,"HIGHESTPRICE":23195,"TURNOVER":137778.4875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23150,"VOLUME":11955,"OPENINTERESTCHG":1497,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-145,"OPENPRICE":23115,"ZD1_CHG":-40,"SETTLEMENTPRICE":23045,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":22880},{"OPENINTEREST":36190,"HIGHESTPRICE":23200,"TURNOVER":120794.9925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23165,"VOLUME":10482,"OPENINTERESTCHG":1927,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-130,"OPENPRICE":22900,"ZD1_CHG":-10,"SETTLEMENTPRICE":23045,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23175,"LOWESTPRICE":22880},{"OPENINTEREST":16342,"HIGHESTPRICE":23200,"TURNOVER":78529.195,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23165,"VOLUME":6814,"OPENINTERESTCHG":194,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":23000,"ZD1_CHG":40,"SETTLEMENTPRICE":23045,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23125,"LOWESTPRICE":22890},{"OPENINTEREST":7683,"HIGHESTPRICE":23195,"TURNOVER":26564.9575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23160,"VOLUME":2309,"OPENINTERESTCHG":943,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-145,"OPENPRICE":23015,"ZD1_CHG":10,"SETTLEMENTPRICE":23005,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23150,"LOWESTPRICE":22915},{"OPENINTEREST":6114,"HIGHESTPRICE":23220,"TURNOVER":16760.575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23195,"VOLUME":1456,"OPENINTERESTCHG":725,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-230,"OPENPRICE":23000,"ZD1_CHG":-55,"SETTLEMENTPRICE":23020,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23250,"LOWESTPRICE":22930},{"OPENINTEREST":2784,"HIGHESTPRICE":23245,"TURNOVER":3934.66,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":341,"OPENINTERESTCHG":45,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-155,"OPENPRICE":23050,"ZD1_CHG":5,"SETTLEMENTPRICE":23075,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":22950},{"OPENINTEREST":2355,"HIGHESTPRICE":23270,"TURNOVER":2965.6275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23240,"VOLUME":257,"OPENINTERESTCHG":132,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-140,"OPENPRICE":23000,"ZD1_CHG":25,"SETTLEMENTPRICE":23075,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23215,"LOWESTPRICE":22950},{"OPENINTEREST":1153,"HIGHESTPRICE":23260,"TURNOVER":2690.095,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":233,"OPENINTERESTCHG":77,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-85,"OPENPRICE":23075,"ZD1_CHG":55,"SETTLEMENTPRICE":23090,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23175,"LOWESTPRICE":22980},{"OPENINTEREST":41,"HIGHESTPRICE":23265,"TURNOVER":276.83,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23265,"VOLUME":24,"OPENINTERESTCHG":11,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-280,"OPENPRICE":23050,"ZD1_CHG":-80,"SETTLEMENTPRICE":23065,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23345,"LOWESTPRICE":22980},{"OPENINTEREST":590870,"HIGHESTPRICE":"","TURNOVER":4104618.765,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":356072,"OPENINTERESTCHG":-4224,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40093,"HIGHESTPRICE":24515,"TURNOVER":458955.8975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24485,"VOLUME":37674,"OPENINTERESTCHG":-5194,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":10,"OPENPRICE":24400,"ZD1_CHG":135,"SETTLEMENTPRICE":24360,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24350,"LOWESTPRICE":24280},{"OPENINTEREST":95946,"HIGHESTPRICE":24550,"TURNOVER":1213133.9775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24515,"VOLUME":99433,"OPENINTERESTCHG":-1272,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":10,"OPENPRICE":24415,"ZD1_CHG":125,"SETTLEMENTPRICE":24400,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24390,"LOWESTPRICE":24310},{"OPENINTEREST":24680,"HIGHESTPRICE":24575,"TURNOVER":175896.67,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24545,"VOLUME":14404,"OPENINTERESTCHG":1224,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":15,"OPENPRICE":24450,"ZD1_CHG":140,"SETTLEMENTPRICE":24420,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24405,"LOWESTPRICE":24330},{"OPENINTEREST":6777,"HIGHESTPRICE":24580,"TURNOVER":32094.23,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24555,"VOLUME":2625,"OPENINTERESTCHG":459,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":10,"OPENPRICE":24440,"ZD1_CHG":115,"SETTLEMENTPRICE":24450,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24440,"LOWESTPRICE":24345},{"OPENINTEREST":2267,"HIGHESTPRICE":24585,"TURNOVER":2751.055,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24550,"VOLUME":225,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":15,"OPENPRICE":24415,"ZD1_CHG":115,"SETTLEMENTPRICE":24450,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24435,"LOWESTPRICE":24360},{"OPENINTEREST":508,"HIGHESTPRICE":24580,"TURNOVER":1368.7075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24570,"VOLUME":112,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":24390,"ZD1_CHG":90,"SETTLEMENTPRICE":24440,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24480,"LOWESTPRICE":24375},{"OPENINTEREST":84,"HIGHESTPRICE":24615,"TURNOVER":73.56,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24615,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":70,"OPENPRICE":24450,"ZD1_CHG":165,"SETTLEMENTPRICE":24520,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24450,"LOWESTPRICE":24410},{"OPENINTEREST":107,"HIGHESTPRICE":24480,"TURNOVER":24.4525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24480,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":50,"OPENPRICE":24425,"ZD1_CHG":80,"SETTLEMENTPRICE":24450,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24400,"LOWESTPRICE":24425},{"OPENINTEREST":94,"HIGHESTPRICE":24410,"TURNOVER":61.025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24410,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-25,"OPENPRICE":24410,"ZD1_CHG":-25,"SETTLEMENTPRICE":24410,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24435,"LOWESTPRICE":24410},{"OPENINTEREST":128,"HIGHESTPRICE":24620,"TURNOVER":305.8575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24620,"VOLUME":25,"OPENINTERESTCHG":-6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":20,"OPENPRICE":24475,"ZD1_CHG":175,"SETTLEMENTPRICE":24465,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24445,"LOWESTPRICE":24420},{"OPENINTEREST":76,"HIGHESTPRICE":24520,"TURNOVER":61.1175,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24520,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":24430,"ZD1_CHG":35,"SETTLEMENTPRICE":24445,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24485,"LOWESTPRICE":24420},{"OPENINTEREST":5,"HIGHESTPRICE":24530,"TURNOVER":12.265,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24530,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":30,"OPENPRICE":24530,"ZD1_CHG":30,"SETTLEMENTPRICE":24530,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24500,"LOWESTPRICE":24530},{"OPENINTEREST":170765,"HIGHESTPRICE":"","TURNOVER":1884738.815,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":154517,"OPENINTERESTCHG":-4793,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":26256,"HIGHESTPRICE":15905,"TURNOVER":166073.9625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15855,"VOLUME":20953,"OPENINTERESTCHG":-3731,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":15745,"ZD1_CHG":-20,"SETTLEMENTPRICE":15850,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15875,"LOWESTPRICE":15745},{"OPENINTEREST":110570,"HIGHESTPRICE":15920,"TURNOVER":484724.2225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15885,"VOLUME":61087,"OPENINTERESTCHG":-3925,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":15840,"ZD1_CHG":0,"SETTLEMENTPRICE":15865,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15885,"LOWESTPRICE":15790},{"OPENINTEREST":16626,"HIGHESTPRICE":15940,"TURNOVER":51821.975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":6521,"OPENINTERESTCHG":734,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":15860,"ZD1_CHG":-10,"SETTLEMENTPRICE":15890,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15915,"LOWESTPRICE":15815},{"OPENINTEREST":441,"HIGHESTPRICE":15965,"TURNOVER":876.22,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":110,"OPENINTERESTCHG":51,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":15885,"ZD1_CHG":40,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15900,"LOWESTPRICE":15850},{"OPENINTEREST":191,"HIGHESTPRICE":15980,"TURNOVER":15.9725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15965,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":15980,"ZD1_CHG":-5,"SETTLEMENTPRICE":15970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15970,"LOWESTPRICE":15965},{"OPENINTEREST":350,"HIGHESTPRICE":15975,"TURNOVER":15.975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15975,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-45,"OPENPRICE":15975,"ZD1_CHG":-45,"SETTLEMENTPRICE":15975,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":16020,"LOWESTPRICE":15975},{"OPENINTEREST":26,"HIGHESTPRICE":15990,"TURNOVER":15.99,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15990,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":15990,"ZD1_CHG":-25,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16015,"LOWESTPRICE":15990},{"OPENINTEREST":33,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16040,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16040,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":""},{"OPENINTEREST":33,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16005,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16005,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16005,"LOWESTPRICE":""},{"OPENINTEREST":96,"HIGHESTPRICE":16080,"TURNOVER":32.1125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16080,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":16020,"ZD1_CHG":0,"SETTLEMENTPRICE":16055,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16080,"LOWESTPRICE":16020},{"OPENINTEREST":23,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16075,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":16075,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":""},{"OPENINTEREST":8,"HIGHESTPRICE":16100,"TURNOVER":16.1,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":16100,"ZD1_CHG":0,"SETTLEMENTPRICE":16100,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":16100},{"OPENINTEREST":154653,"HIGHESTPRICE":"","TURNOVER":703592.53,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":88683,"OPENINTERESTCHG":-6872,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":40345,"HIGHESTPRICE":130770,"TURNOVER":341479.43,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130220,"VOLUME":26304,"OPENINTERESTCHG":-3131,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-200,"OPENPRICE":130290,"ZD1_CHG":200,"SETTLEMENTPRICE":129820,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":130020,"LOWESTPRICE":128950},{"OPENINTEREST":220549,"HIGHESTPRICE":131160,"TURNOVER":2568290.822,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130620,"VOLUME":197420,"OPENINTERESTCHG":-384,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-160,"OPENPRICE":130300,"ZD1_CHG":370,"SETTLEMENTPRICE":130090,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":130250,"LOWESTPRICE":129270},{"OPENINTEREST":46153,"HIGHESTPRICE":131450,"TURNOVER":224527.813,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130920,"VOLUME":17209,"OPENINTERESTCHG":2842,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-190,"OPENPRICE":130880,"ZD1_CHG":260,"SETTLEMENTPRICE":130470,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":130660,"LOWESTPRICE":129620},{"OPENINTEREST":15961,"HIGHESTPRICE":131640,"TURNOVER":84204.462,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131090,"VOLUME":6447,"OPENINTERESTCHG":1802,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-230,"OPENPRICE":130970,"ZD1_CHG":250,"SETTLEMENTPRICE":130610,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":130840,"LOWESTPRICE":129830},{"OPENINTEREST":10971,"HIGHESTPRICE":131930,"TURNOVER":28956.667,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131460,"VOLUME":2208,"OPENINTERESTCHG":89,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":0,"OPENPRICE":131210,"ZD1_CHG":320,"SETTLEMENTPRICE":131140,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":131140,"LOWESTPRICE":130110},{"OPENINTEREST":4898,"HIGHESTPRICE":132230,"TURNOVER":14201.994,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131800,"VOLUME":1082,"OPENINTERESTCHG":61,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-260,"OPENPRICE":131980,"ZD1_CHG":290,"SETTLEMENTPRICE":131250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":131510,"LOWESTPRICE":130420},{"OPENINTEREST":1138,"HIGHESTPRICE":132480,"TURNOVER":5380.682,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132010,"VOLUME":409,"OPENINTERESTCHG":177,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-310,"OPENPRICE":131720,"ZD1_CHG":150,"SETTLEMENTPRICE":131550,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":131860,"LOWESTPRICE":130840},{"OPENINTEREST":1253,"HIGHESTPRICE":132910,"TURNOVER":2219.488,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132260,"VOLUME":168,"OPENINTERESTCHG":19,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-170,"OPENPRICE":132140,"ZD1_CHG":-20,"SETTLEMENTPRICE":132110,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":132280,"LOWESTPRICE":131380},{"OPENINTEREST":460,"HIGHESTPRICE":133240,"TURNOVER":1245.07,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132920,"VOLUME":94,"OPENINTERESTCHG":23,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-230,"OPENPRICE":132560,"ZD1_CHG":240,"SETTLEMENTPRICE":132450,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":132680,"LOWESTPRICE":131740},{"OPENINTEREST":1428,"HIGHESTPRICE":133770,"TURNOVER":1954.11,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133110,"VOLUME":147,"OPENINTERESTCHG":50,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-30,"OPENPRICE":133000,"ZD1_CHG":150,"SETTLEMENTPRICE":132930,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":132960,"LOWESTPRICE":132140},{"OPENINTEREST":147,"HIGHESTPRICE":133130,"TURNOVER":119.436,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132810,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-650,"OPENPRICE":133130,"ZD1_CHG":-540,"SETTLEMENTPRICE":132700,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":133350,"LOWESTPRICE":132520},{"OPENINTEREST":46,"HIGHESTPRICE":134190,"TURNOVER":480.166,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134020,"VOLUME":36,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-610,"OPENPRICE":133520,"ZD1_CHG":40,"SETTLEMENTPRICE":133370,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":133980,"LOWESTPRICE":132790},{"OPENINTEREST":343349,"HIGHESTPRICE":"","TURNOVER":3273060.14,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":251533,"OPENINTERESTCHG":1543,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":30588,"HIGHESTPRICE":420990,"TURNOVER":8321313.288,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418870,"VOLUME":201202,"OPENINTERESTCHG":-1034,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1670,"OPENPRICE":414130,"ZD1_CHG":6960,"SETTLEMENTPRICE":413580,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":411910,"LOWESTPRICE":408680},{"OPENINTEREST":36821,"HIGHESTPRICE":420190,"TURNOVER":4033214.47,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418150,"VOLUME":97601,"OPENINTERESTCHG":5058,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1970,"OPENPRICE":413200,"ZD1_CHG":6890,"SETTLEMENTPRICE":413230,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":411260,"LOWESTPRICE":408270},{"OPENINTEREST":13483,"HIGHESTPRICE":419100,"TURNOVER":872611.507,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417170,"VOLUME":21153,"OPENINTERESTCHG":1320,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1780,"OPENPRICE":412000,"ZD1_CHG":6430,"SETTLEMENTPRICE":412520,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":410740,"LOWESTPRICE":407640},{"OPENINTEREST":3391,"HIGHESTPRICE":418240,"TURNOVER":165792.121,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416250,"VOLUME":4030,"OPENINTERESTCHG":550,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":720,"OPENPRICE":411000,"ZD1_CHG":5580,"SETTLEMENTPRICE":411390,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":410670,"LOWESTPRICE":406720},{"OPENINTEREST":929,"HIGHESTPRICE":417500,"TURNOVER":31927.789,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415660,"VOLUME":777,"OPENINTERESTCHG":-17,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":330,"OPENPRICE":411010,"ZD1_CHG":5080,"SETTLEMENTPRICE":410910,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":410580,"LOWESTPRICE":406330},{"OPENINTEREST":334,"HIGHESTPRICE":417020,"TURNOVER":14274.347,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415040,"VOLUME":348,"OPENINTERESTCHG":-9,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":400,"OPENPRICE":411590,"ZD1_CHG":5260,"SETTLEMENTPRICE":410180,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":409780,"LOWESTPRICE":405830},{"OPENINTEREST":233,"HIGHESTPRICE":415700,"TURNOVER":6271.454,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414870,"VOLUME":153,"OPENINTERESTCHG":34,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-490,"OPENPRICE":412580,"ZD1_CHG":4490,"SETTLEMENTPRICE":409890,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":410380,"LOWESTPRICE":406260},{"OPENINTEREST":113,"HIGHESTPRICE":416500,"TURNOVER":2799.247,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416060,"VOLUME":68,"OPENINTERESTCHG":40,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":160,"OPENPRICE":410340,"ZD1_CHG":4570,"SETTLEMENTPRICE":411650,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":411490,"LOWESTPRICE":408960},{"OPENINTEREST":53,"HIGHESTPRICE":416480,"TURNOVER":575.189,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416480,"VOLUME":14,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1120,"OPENPRICE":410850,"ZD1_CHG":4520,"SETTLEMENTPRICE":410840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":411960,"LOWESTPRICE":409010},{"OPENINTEREST":129,"HIGHESTPRICE":415980,"TURNOVER":1804.266,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413910,"VOLUME":44,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":570,"OPENPRICE":408800,"ZD1_CHG":4420,"SETTLEMENTPRICE":410060,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":409490,"LOWESTPRICE":405970},{"OPENINTEREST":67,"HIGHESTPRICE":416720,"TURNOVER":615.249,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416720,"VOLUME":15,"OPENINTERESTCHG":7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1330,"OPENPRICE":408530,"ZD1_CHG":7890,"SETTLEMENTPRICE":410160,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":408830,"LOWESTPRICE":405660},{"OPENINTEREST":7,"HIGHESTPRICE":412870,"TURNOVER":367.646,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412870,"VOLUME":9,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1500,"OPENPRICE":409050,"ZD1_CHG":2880,"SETTLEMENTPRICE":408490,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":409990,"LOWESTPRICE":406000},{"OPENINTEREST":86148,"HIGHESTPRICE":"","TURNOVER":13451566.573,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":325414,"OPENINTERESTCHG":5950,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12789,"HIGHESTPRICE":2728,"TURNOVER":19350.368,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2724,"VOLUME":3559,"OPENINTERESTCHG":-52,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2699,"ZD1_CHG":23,"SETTLEMENTPRICE":2718,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2701,"LOWESTPRICE":2699},{"OPENINTEREST":306907,"HIGHESTPRICE":2734,"TURNOVER":1257493.952,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2727,"VOLUME":230841,"OPENINTERESTCHG":-24222,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2725,"ZD1_CHG":21,"SETTLEMENTPRICE":2723,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2706,"LOWESTPRICE":2709},{"OPENINTEREST":78161,"HIGHESTPRICE":2759,"TURNOVER":125507.53,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2753,"VOLUME":22825,"OPENINTERESTCHG":516,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":17,"OPENPRICE":2734,"ZD1_CHG":21,"SETTLEMENTPRICE":2749,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2732,"LOWESTPRICE":2733},{"OPENINTEREST":37782,"HIGHESTPRICE":2782,"TURNOVER":28412.044,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2777,"VOLUME":5122,"OPENINTERESTCHG":905,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":27,"OPENPRICE":2765,"ZD1_CHG":31,"SETTLEMENTPRICE":2773,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2746,"LOWESTPRICE":2756},{"OPENINTEREST":2333,"HIGHESTPRICE":2807,"TURNOVER":2834.952,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2797,"VOLUME":507,"OPENINTERESTCHG":-46,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":18,"OPENPRICE":2795,"ZD1_CHG":20,"SETTLEMENTPRICE":2795,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2777,"LOWESTPRICE":2785},{"OPENINTEREST":36258,"HIGHESTPRICE":2836,"TURNOVER":50385.652,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2828,"VOLUME":8909,"OPENINTERESTCHG":-259,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":22,"OPENPRICE":2820,"ZD1_CHG":23,"SETTLEMENTPRICE":2827,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2805,"LOWESTPRICE":2812},{"OPENINTEREST":379,"HIGHESTPRICE":2845,"TURNOVER":317.976,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2841,"VOLUME":56,"OPENINTERESTCHG":36,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":38,"OPENPRICE":2843,"ZD1_CHG":40,"SETTLEMENTPRICE":2839,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2801,"LOWESTPRICE":2834},{"OPENINTEREST":411,"HIGHESTPRICE":2869,"TURNOVER":588.79,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2859,"VOLUME":103,"OPENINTERESTCHG":-14,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":22,"OPENPRICE":2858,"ZD1_CHG":23,"SETTLEMENTPRICE":2858,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2836,"LOWESTPRICE":2839},{"OPENINTEREST":171,"HIGHESTPRICE":2888,"TURNOVER":1262.406,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2876,"VOLUME":220,"OPENINTERESTCHG":-78,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":16,"OPENPRICE":2888,"ZD1_CHG":23,"SETTLEMENTPRICE":2869,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2853,"LOWESTPRICE":2861},{"OPENINTEREST":901,"HIGHESTPRICE":2911,"TURNOVER":874.236,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2897,"VOLUME":151,"OPENINTERESTCHG":45,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":7,"OPENPRICE":2896,"ZD1_CHG":10,"SETTLEMENTPRICE":2894,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2887,"LOWESTPRICE":2884},{"OPENINTEREST":90,"HIGHESTPRICE":2932,"TURNOVER":145.476,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2906,"VOLUME":25,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":22,"OPENPRICE":2908,"ZD1_CHG":19,"SETTLEMENTPRICE":2909,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2887,"LOWESTPRICE":2898},{"OPENINTEREST":41,"HIGHESTPRICE":2927,"TURNOVER":64.236,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2908,"VOLUME":11,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":11,"OPENPRICE":2927,"ZD1_CHG":0,"SETTLEMENTPRICE":2919,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2908,"LOWESTPRICE":2907},{"OPENINTEREST":476223,"HIGHESTPRICE":"","TURNOVER":1487237.618,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":272329,"OPENINTERESTCHG":-23164,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4407,"HIGHESTPRICE":23020,"TURNOVER":11698.995,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22990,"VOLUME":511,"OPENINTERESTCHG":-116,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-160,"OPENPRICE":22885,"ZD1_CHG":-60,"SETTLEMENTPRICE":22890,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23050,"LOWESTPRICE":22750},{"OPENINTEREST":19391,"HIGHESTPRICE":23015,"TURNOVER":160025.635,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22960,"VOLUME":6996,"OPENINTERESTCHG":-83,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-155,"OPENPRICE":22850,"ZD1_CHG":-65,"SETTLEMENTPRICE":22870,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23025,"LOWESTPRICE":22730},{"OPENINTEREST":1320,"HIGHESTPRICE":22955,"TURNOVER":5096.9,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22915,"VOLUME":223,"OPENINTERESTCHG":23,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-180,"OPENPRICE":22760,"ZD1_CHG":-120,"SETTLEMENTPRICE":22855,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23035,"LOWESTPRICE":22720},{"OPENINTEREST":282,"HIGHESTPRICE":22920,"TURNOVER":869.23,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22825,"VOLUME":38,"OPENINTERESTCHG":17,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-110,"OPENPRICE":22765,"ZD1_CHG":-155,"SETTLEMENTPRICE":22870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22980,"LOWESTPRICE":22765},{"OPENINTEREST":10,"HIGHESTPRICE":22705,"TURNOVER":22.705,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22705,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-235,"OPENPRICE":22705,"ZD1_CHG":-235,"SETTLEMENTPRICE":22705,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22940,"LOWESTPRICE":22705},{"OPENINTEREST":8,"HIGHESTPRICE":22850,"TURNOVER":159.71,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22755,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-125,"OPENPRICE":22705,"ZD1_CHG":-185,"SETTLEMENTPRICE":22815,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22940,"LOWESTPRICE":22705},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22880,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22880,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23130,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23130,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22790,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-420,"OPENPRICE":"","ZD1_CHG":-420,"SETTLEMENTPRICE":22790,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23210,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22825,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22825,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22845,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22845,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22930,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22930,"LOWESTPRICE":""},{"OPENINTEREST":25439,"HIGHESTPRICE":"","TURNOVER":177873.175,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7776,"OPENINTERESTCHG":-156,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":86574,"HIGHESTPRICE":890.9,"TURNOVER":14895095.406,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":889.66,"VOLUME":169410,"OPENINTERESTCHG":-4645,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":5.08,"OPENPRICE":874.84,"ZD1_CHG":15.52,"SETTLEMENTPRICE":879.22,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":874.14,"LOWESTPRICE":872.3},{"OPENINTEREST":1605,"HIGHESTPRICE":892.48,"TURNOVER":224232.738,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":891.64,"VOLUME":2534,"OPENINTERESTCHG":804,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.18,"OPENPRICE":876.3,"ZD1_CHG":16.94,"SETTLEMENTPRICE":884.88,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":874.7,"LOWESTPRICE":873.82},{"OPENINTEREST":128679,"HIGHESTPRICE":893.5,"TURNOVER":8956316.676,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":892.4,"VOLUME":101420,"OPENINTERESTCHG":11614,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.34,"OPENPRICE":878.02,"ZD1_CHG":15.66,"SETTLEMENTPRICE":883.08,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":876.74,"LOWESTPRICE":875.06},{"OPENINTEREST":52346,"HIGHESTPRICE":895.66,"TURNOVER":1248013.386,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":894.32,"VOLUME":14083,"OPENINTERESTCHG":1238,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":7.54,"OPENPRICE":879.52,"ZD1_CHG":15.68,"SETTLEMENTPRICE":886.18,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":878.64,"LOWESTPRICE":877.28},{"OPENINTEREST":9931,"HIGHESTPRICE":898.16,"TURNOVER":197877.63,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":896.64,"VOLUME":2220,"OPENINTERESTCHG":625,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.12,"OPENPRICE":882.16,"ZD1_CHG":15.42,"SETTLEMENTPRICE":891.34,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":881.22,"LOWESTPRICE":879.56},{"OPENINTEREST":7536,"HIGHESTPRICE":900.24,"TURNOVER":359411.158,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":899.3,"VOLUME":4031,"OPENINTERESTCHG":1136,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.32,"OPENPRICE":885.04,"ZD1_CHG":14.02,"SETTLEMENTPRICE":891.6,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":885.28,"LOWESTPRICE":882.3},{"OPENINTEREST":3375,"HIGHESTPRICE":902.22,"TURNOVER":73704.534,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":901.52,"VOLUME":825,"OPENINTERESTCHG":201,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.58,"OPENPRICE":887.24,"ZD1_CHG":14.72,"SETTLEMENTPRICE":893.38,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":886.8,"LOWESTPRICE":884.4},{"OPENINTEREST":86,"HIGHESTPRICE":905,"TURNOVER":11520.634,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.32,"VOLUME":129,"OPENINTERESTCHG":32,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.06,"OPENPRICE":889,"ZD1_CHG":15.32,"SETTLEMENTPRICE":893.06,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":889,"LOWESTPRICE":887.2},{"OPENINTEREST":290132,"HIGHESTPRICE":"","TURNOVER":25966172.162,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":294652,"OPENINTERESTCHG":11005,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":126812,"HIGHESTPRICE":14413,"TURNOVER":5291143.068,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14381,"VOLUME":252413,"OPENINTERESTCHG":-18681,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":334,"OPENPRICE":13823,"ZD1_CHG":741,"SETTLEMENTPRICE":13974,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13640,"LOWESTPRICE":13720},{"OPENINTEREST":22565,"HIGHESTPRICE":14434,"TURNOVER":757184.694,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14396,"VOLUME":36042,"OPENINTERESTCHG":783,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":324,"OPENPRICE":13798,"ZD1_CHG":715,"SETTLEMENTPRICE":14005,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13681,"LOWESTPRICE":13735},{"OPENINTEREST":230338,"HIGHESTPRICE":14453,"TURNOVER":14754483.81,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14420,"VOLUME":702545,"OPENINTERESTCHG":19710,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":314,"OPENPRICE":13823,"ZD1_CHG":734,"SETTLEMENTPRICE":14000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13686,"LOWESTPRICE":13740},{"OPENINTEREST":9539,"HIGHESTPRICE":14462,"TURNOVER":162218.073,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14433,"VOLUME":7729,"OPENINTERESTCHG":265,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":287,"OPENPRICE":13850,"ZD1_CHG":728,"SETTLEMENTPRICE":13992,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13705,"LOWESTPRICE":13765},{"OPENINTEREST":90146,"HIGHESTPRICE":14478,"TURNOVER":1129846.9755,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14444,"VOLUME":53561,"OPENINTERESTCHG":2814,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":343,"OPENPRICE":13863,"ZD1_CHG":724,"SETTLEMENTPRICE":14063,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13720,"LOWESTPRICE":13759},{"OPENINTEREST":8275,"HIGHESTPRICE":14506,"TURNOVER":143153.049,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14467,"VOLUME":6785,"OPENINTERESTCHG":357,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":360,"OPENPRICE":13880,"ZD1_CHG":762,"SETTLEMENTPRICE":14065,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13705,"LOWESTPRICE":13798},{"OPENINTEREST":11602,"HIGHESTPRICE":14514,"TURNOVER":307126.362,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14489,"VOLUME":14532,"OPENINTERESTCHG":1118,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":358,"OPENPRICE":13868,"ZD1_CHG":758,"SETTLEMENTPRICE":14089,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13731,"LOWESTPRICE":13811},{"OPENINTEREST":2306,"HIGHESTPRICE":14528,"TURNOVER":33096.891,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":1558,"OPENINTERESTCHG":348,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":380,"OPENPRICE":13899,"ZD1_CHG":718,"SETTLEMENTPRICE":14162,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13782,"LOWESTPRICE":13838},{"OPENINTEREST":4504,"HIGHESTPRICE":14550,"TURNOVER":41843.7375,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14517,"VOLUME":1969,"OPENINTERESTCHG":363,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":355,"OPENPRICE":13921,"ZD1_CHG":705,"SETTLEMENTPRICE":14167,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13812,"LOWESTPRICE":13860},{"OPENINTEREST":2084,"HIGHESTPRICE":14574,"TURNOVER":18697.6665,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14546,"VOLUME":879,"OPENINTERESTCHG":115,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":394,"OPENPRICE":13919,"ZD1_CHG":759,"SETTLEMENTPRICE":14181,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13787,"LOWESTPRICE":13880},{"OPENINTEREST":3479,"HIGHESTPRICE":14579,"TURNOVER":36515.121,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":1714,"OPENINTERESTCHG":224,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":394,"OPENPRICE":13929,"ZD1_CHG":747,"SETTLEMENTPRICE":14202,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13808,"LOWESTPRICE":13892},{"OPENINTEREST":141,"HIGHESTPRICE":14596,"TURNOVER":3954.705,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14567,"VOLUME":185,"OPENINTERESTCHG":18,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":393,"OPENPRICE":13970,"ZD1_CHG":709,"SETTLEMENTPRICE":14251,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13858,"LOWESTPRICE":13908},{"OPENINTEREST":511791,"HIGHESTPRICE":"","TURNOVER":22679264.1525,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1079912,"OPENINTERESTCHG":7434,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1039,"HIGHESTPRICE":3082,"TURNOVER":1789.493,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3064,"VOLUME":583,"OPENINTERESTCHG":50,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3073,"ZD1_CHG":-12,"SETTLEMENTPRICE":3069,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3076,"LOWESTPRICE":3054},{"OPENINTEREST":193519,"HIGHESTPRICE":3096,"TURNOVER":45983.99,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3084,"VOLUME":14949,"OPENINTERESTCHG":-3989,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-23,"OPENPRICE":3093,"ZD1_CHG":-15,"SETTLEMENTPRICE":3076,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3099,"LOWESTPRICE":3057},{"OPENINTEREST":1827287,"HIGHESTPRICE":3107,"TURNOVER":2829089.197,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3095,"VOLUME":917246,"OPENINTERESTCHG":12447,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-20,"OPENPRICE":3096,"ZD1_CHG":-9,"SETTLEMENTPRICE":3084,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3067},{"OPENINTEREST":285511,"HIGHESTPRICE":3102,"TURNOVER":242457.647,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3090,"VOLUME":78772,"OPENINTERESTCHG":12556,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-22,"OPENPRICE":3086,"ZD1_CHG":-9,"SETTLEMENTPRICE":3077,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3099,"LOWESTPRICE":3062},{"OPENINTEREST":2861,"HIGHESTPRICE":3103,"TURNOVER":395.203,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3099,"VOLUME":128,"OPENINTERESTCHG":7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-28,"OPENPRICE":3094,"ZD1_CHG":-16,"SETTLEMENTPRICE":3087,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3115,"LOWESTPRICE":3076},{"OPENINTEREST":251387,"HIGHESTPRICE":3127,"TURNOVER":160701.651,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3116,"VOLUME":51711,"OPENINTERESTCHG":5634,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-22,"OPENPRICE":3121,"ZD1_CHG":-13,"SETTLEMENTPRICE":3107,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3094},{"OPENINTEREST":539,"HIGHESTPRICE":3138,"TURNOVER":174.246,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3120,"VOLUME":56,"OPENINTERESTCHG":-29,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-20,"OPENPRICE":3129,"ZD1_CHG":-11,"SETTLEMENTPRICE":3111,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3131,"LOWESTPRICE":3100},{"OPENINTEREST":3862,"HIGHESTPRICE":3141,"TURNOVER":3011.217,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3136,"VOLUME":962,"OPENINTERESTCHG":237,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3137,"ZD1_CHG":-6,"SETTLEMENTPRICE":3130,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3142,"LOWESTPRICE":3114},{"OPENINTEREST":3126,"HIGHESTPRICE":3146,"TURNOVER":999.344,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3141,"VOLUME":318,"OPENINTERESTCHG":241,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3146,"ZD1_CHG":-14,"SETTLEMENTPRICE":3142,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3155,"LOWESTPRICE":3122},{"OPENINTEREST":29588,"HIGHESTPRICE":3138,"TURNOVER":18151.382,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3130,"VOLUME":5819,"OPENINTERESTCHG":-269,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-24,"OPENPRICE":3131,"ZD1_CHG":-13,"SETTLEMENTPRICE":3119,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3143,"LOWESTPRICE":3111},{"OPENINTEREST":227,"HIGHESTPRICE":3146,"TURNOVER":560.845,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3138,"VOLUME":179,"OPENINTERESTCHG":85,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3130,"ZD1_CHG":-7,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3145,"LOWESTPRICE":3130},{"OPENINTEREST":18,"HIGHESTPRICE":3150,"TURNOVER":47.108,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3147,"VOLUME":15,"OPENINTERESTCHG":7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-18,"OPENPRICE":3141,"ZD1_CHG":-11,"SETTLEMENTPRICE":3140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3158,"LOWESTPRICE":3134},{"OPENINTEREST":2598964,"HIGHESTPRICE":"","TURNOVER":3303361.323,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1070738,"OPENINTERESTCHG":26977,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3370,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3370,"LOWESTPRICE":""},{"OPENINTEREST":48,"HIGHESTPRICE":3336,"TURNOVER":112.826,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":34,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-15,"OPENPRICE":3336,"ZD1_CHG":-8,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":3304},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-3,"OPENPRICE":"","ZD1_CHG":-3,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3322,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3339,"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":-3,"OPENPRICE":"","ZD1_CHG":-3,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3342,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3340,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3340,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3376,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":3376,"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":0,"HIGHESTPRICE":3347,"TURNOVER":3.347,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-28,"OPENPRICE":3347,"ZD1_CHG":-28,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3375,"LOWESTPRICE":3347},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3405,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-21,"OPENPRICE":"","ZD1_CHG":-21,"SETTLEMENTPRICE":3405,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3426,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3426,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3426,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3426,"LOWESTPRICE":""},{"OPENINTEREST":72,"HIGHESTPRICE":"","TURNOVER":116.173,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":35,"OPENINTERESTCHG":-4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":730,"HIGHESTPRICE":3273,"TURNOVER":130.412,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3273,"VOLUME":40,"OPENINTERESTCHG":-7,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-23,"OPENPRICE":3230,"ZD1_CHG":-10,"SETTLEMENTPRICE":3260,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3283,"LOWESTPRICE":3219},{"OPENINTEREST":172806,"HIGHESTPRICE":3284,"TURNOVER":60120.644,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3275,"VOLUME":18435,"OPENINTERESTCHG":-6223,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-28,"OPENPRICE":3273,"ZD1_CHG":-14,"SETTLEMENTPRICE":3261,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3289,"LOWESTPRICE":3248},{"OPENINTEREST":1442797,"HIGHESTPRICE":3307,"TURNOVER":1842641.586,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3297,"VOLUME":560970,"OPENINTERESTCHG":-1127,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-22,"OPENPRICE":3296,"ZD1_CHG":-9,"SETTLEMENTPRICE":3284,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3306,"LOWESTPRICE":3271},{"OPENINTEREST":321631,"HIGHESTPRICE":3303,"TURNOVER":190818.354,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":58176,"OPENINTERESTCHG":9426,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-27,"OPENPRICE":3296,"ZD1_CHG":-15,"SETTLEMENTPRICE":3280,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3307,"LOWESTPRICE":3265},{"OPENINTEREST":768,"HIGHESTPRICE":3313,"TURNOVER":576.629,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":175,"OPENINTERESTCHG":9,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-27,"OPENPRICE":3305,"ZD1_CHG":-9,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3286},{"OPENINTEREST":131142,"HIGHESTPRICE":3324,"TURNOVER":110038.8,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":33344,"OPENINTERESTCHG":5508,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-25,"OPENPRICE":3312,"ZD1_CHG":-13,"SETTLEMENTPRICE":3300,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3325,"LOWESTPRICE":3287},{"OPENINTEREST":67,"HIGHESTPRICE":3320,"TURNOVER":76.027,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":23,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-27,"OPENPRICE":3314,"ZD1_CHG":-12,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3292},{"OPENINTEREST":76,"HIGHESTPRICE":3328,"TURNOVER":13.268,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3328,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-30,"OPENPRICE":3314,"ZD1_CHG":-19,"SETTLEMENTPRICE":3317,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":3310},{"OPENINTEREST":69,"HIGHESTPRICE":3333,"TURNOVER":6.656,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3323,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-31,"OPENPRICE":3333,"ZD1_CHG":-36,"SETTLEMENTPRICE":3328,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3359,"LOWESTPRICE":3323},{"OPENINTEREST":2329,"HIGHESTPRICE":3340,"TURNOVER":1432.746,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3335,"VOLUME":431,"OPENINTERESTCHG":27,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-21,"OPENPRICE":3327,"ZD1_CHG":-10,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3345,"LOWESTPRICE":3310},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3354,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":3354,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3358,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":3340,"TURNOVER":19.992,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-38,"OPENPRICE":3334,"ZD1_CHG":-30,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3370,"LOWESTPRICE":3322},{"OPENINTEREST":2072421,"HIGHESTPRICE":"","TURNOVER":2205875.114,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":671606,"OPENINTERESTCHG":7615,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":33874,"HIGHESTPRICE":14870,"TURNOVER":232468.32,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14815,"VOLUME":31496,"OPENINTERESTCHG":-5549,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14685,"ZD1_CHG":70,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14745,"LOWESTPRICE":14675},{"OPENINTEREST":110138,"HIGHESTPRICE":14850,"TURNOVER":1075774.9075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14800,"VOLUME":146011,"OPENINTERESTCHG":8924,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":14690,"ZD1_CHG":95,"SETTLEMENTPRICE":14735,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14705,"LOWESTPRICE":14630},{"OPENINTEREST":19876,"HIGHESTPRICE":14805,"TURNOVER":156914.9825,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14755,"VOLUME":21341,"OPENINTERESTCHG":447,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14625,"ZD1_CHG":105,"SETTLEMENTPRICE":14705,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14650,"LOWESTPRICE":14575},{"OPENINTEREST":4039,"HIGHESTPRICE":14760,"TURNOVER":15600.9075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14700,"VOLUME":2128,"OPENINTERESTCHG":135,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14550,"ZD1_CHG":110,"SETTLEMENTPRICE":14660,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14515},{"OPENINTEREST":446,"HIGHESTPRICE":14725,"TURNOVER":1397.2325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14665,"VOLUME":191,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14530,"ZD1_CHG":100,"SETTLEMENTPRICE":14630,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14565,"LOWESTPRICE":14495},{"OPENINTEREST":1181,"HIGHESTPRICE":14720,"TURNOVER":1145.575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14665,"VOLUME":157,"OPENINTERESTCHG":-7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":14510,"ZD1_CHG":120,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14490},{"OPENINTEREST":153,"HIGHESTPRICE":14735,"TURNOVER":124.1125,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14735,"VOLUME":17,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":14500,"ZD1_CHG":175,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14560,"LOWESTPRICE":14495},{"OPENINTEREST":140,"HIGHESTPRICE":14725,"TURNOVER":176.245,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14680,"VOLUME":24,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":135,"OPENPRICE":14545,"ZD1_CHG":130,"SETTLEMENTPRICE":14685,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14550,"LOWESTPRICE":14545},{"OPENINTEREST":62,"HIGHESTPRICE":14715,"TURNOVER":58.6575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14715,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14620,"ZD1_CHG":140,"SETTLEMENTPRICE":14660,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14575,"LOWESTPRICE":14620},{"OPENINTEREST":212,"HIGHESTPRICE":14630,"TURNOVER":58.385,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14630,"VOLUME":8,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14555,"ZD1_CHG":50,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14580,"LOWESTPRICE":14555},{"OPENINTEREST":19,"HIGHESTPRICE":14680,"TURNOVER":51.1375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14680,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":14545,"ZD1_CHG":105,"SETTLEMENTPRICE":14610,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14575,"LOWESTPRICE":14540},{"OPENINTEREST":8,"HIGHESTPRICE":14650,"TURNOVER":14.6275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":25,"OPENPRICE":14605,"ZD1_CHG":50,"SETTLEMENTPRICE":14625,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14605},{"OPENINTEREST":170148,"HIGHESTPRICE":"","TURNOVER":1483785.09,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":201390,"OPENINTERESTCHG":3960,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2372,"HIGHESTPRICE":539.1,"TURNOVER":548142.41,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.2,"VOLUME":10369,"OPENINTERESTCHG":-2884,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.4,"OPENPRICE":531,"ZD1_CHG":2.2,"SETTLEMENTPRICE":528.6,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":532,"LOWESTPRICE":520.4},{"OPENINTEREST":46707,"HIGHESTPRICE":537.5,"TURNOVER":6418850.17,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":531,"VOLUME":120941,"OPENINTERESTCHG":-1820,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.9,"OPENPRICE":537.5,"ZD1_CHG":-6.6,"SETTLEMENTPRICE":530.7,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":537.6,"LOWESTPRICE":524.7},{"OPENINTEREST":15943,"HIGHESTPRICE":539.8,"TURNOVER":1008955.99,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.1,"VOLUME":18902,"OPENINTERESTCHG":510,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.5,"OPENPRICE":539.8,"ZD1_CHG":-8.1,"SETTLEMENTPRICE":533.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":542.2,"LOWESTPRICE":527.7},{"OPENINTEREST":4769,"HIGHESTPRICE":540.3,"TURNOVER":97424.58,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":535.7,"VOLUME":1821,"OPENINTERESTCHG":-43,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.5,"OPENPRICE":540.1,"ZD1_CHG":-8.8,"SETTLEMENTPRICE":535,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":544.5,"LOWESTPRICE":529.5},{"OPENINTEREST":6875,"HIGHESTPRICE":544.6,"TURNOVER":212643.97,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":536.2,"VOLUME":3970,"OPENINTERESTCHG":15,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.5,"OPENPRICE":544.6,"ZD1_CHG":-9.9,"SETTLEMENTPRICE":535.6,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":546.1,"LOWESTPRICE":530},{"OPENINTEREST":972,"HIGHESTPRICE":541.4,"TURNOVER":20447.03,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":536.6,"VOLUME":382,"OPENINTERESTCHG":58,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.3,"OPENPRICE":537.1,"ZD1_CHG":-10.9,"SETTLEMENTPRICE":535.2,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":547.5,"LOWESTPRICE":530},{"OPENINTEREST":332,"HIGHESTPRICE":538.5,"TURNOVER":2194.54,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":535.6,"VOLUME":41,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.4,"OPENPRICE":536.5,"ZD1_CHG":-9,"SETTLEMENTPRICE":535.2,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":544.6,"LOWESTPRICE":531},{"OPENINTEREST":421,"HIGHESTPRICE":537,"TURNOVER":7888.35,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533.8,"VOLUME":148,"OPENINTERESTCHG":12,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.3,"OPENPRICE":534.9,"ZD1_CHG":-10.4,"SETTLEMENTPRICE":532.9,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":544.2,"LOWESTPRICE":528.8},{"OPENINTEREST":52,"HIGHESTPRICE":532.1,"TURNOVER":106.41,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.5,"OPENPRICE":532.1,"ZD1_CHG":-6.5,"SETTLEMENTPRICE":532,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":538.5,"LOWESTPRICE":532},{"OPENINTEREST":116,"HIGHESTPRICE":529.2,"TURNOVER":1209.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.8,"VOLUME":23,"OPENINTERESTCHG":18,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.5,"OPENPRICE":529.2,"ZD1_CHG":-13.4,"SETTLEMENTPRICE":525.7,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":541.2,"LOWESTPRICE":525},{"OPENINTEREST":155,"HIGHESTPRICE":531.4,"TURNOVER":474.47,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526.4,"VOLUME":9,"OPENINTERESTCHG":6,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12,"OPENPRICE":531.4,"ZD1_CHG":-12.7,"SETTLEMENTPRICE":527.1,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":539.1,"LOWESTPRICE":525},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.6,"OPENPRICE":"","ZD1_CHG":-9.6,"SETTLEMENTPRICE":529.4,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":539,"LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":524,"TURNOVER":156.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":524,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.7,"OPENPRICE":518.5,"ZD1_CHG":1.2,"SETTLEMENTPRICE":522.1,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":522.8,"LOWESTPRICE":518.5},{"OPENINTEREST":154,"HIGHESTPRICE":522,"TURNOVER":52.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":522,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.5,"OPENPRICE":522,"ZD1_CHG":-1.5,"SETTLEMENTPRICE":522,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":523.5,"LOWESTPRICE":522},{"OPENINTEREST":41,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":517.4,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":517.4,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.7,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":514.7,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":514.7,"LOWESTPRICE":""},{"OPENINTEREST":62,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.2,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":518.2,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":518.2,"LOWESTPRICE":""},{"OPENINTEREST":44,"HIGHESTPRICE":519,"TURNOVER":51.9,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.2,"OPENPRICE":519,"ZD1_CHG":-11.2,"SETTLEMENTPRICE":519,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":530.2,"LOWESTPRICE":519},{"OPENINTEREST":98,"HIGHESTPRICE":519,"TURNOVER":155.2,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":516.2,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.3,"OPENPRICE":519,"ZD1_CHG":3.2,"SETTLEMENTPRICE":517.3,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":513,"LOWESTPRICE":516.2},{"OPENINTEREST":69,"HIGHESTPRICE":515.9,"TURNOVER":360.71,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.9,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.9,"OPENPRICE":512.5,"ZD1_CHG":-13.3,"SETTLEMENTPRICE":515.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":529.2,"LOWESTPRICE":512.5},{"OPENINTEREST":79252,"HIGHESTPRICE":"","TURNOVER":8319113.74,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":156623,"OPENINTERESTCHG":-4133,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1540,"HIGHESTPRICE":4911,"TURNOVER":10806.495,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4820,"VOLUME":2234,"OPENINTERESTCHG":-709,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-209,"OPENPRICE":4911,"ZD1_CHG":-226,"SETTLEMENTPRICE":4837,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":5046,"LOWESTPRICE":4760},{"OPENINTEREST":72880,"HIGHESTPRICE":4800,"TURNOVER":705636.064,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4667,"VOLUME":150422,"OPENINTERESTCHG":-9348,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-127,"OPENPRICE":4800,"ZD1_CHG":-151,"SETTLEMENTPRICE":4691,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4818,"LOWESTPRICE":4607},{"OPENINTEREST":40398,"HIGHESTPRICE":4535,"TURNOVER":159773.212,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4447,"VOLUME":35881,"OPENINTERESTCHG":-2738,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-98,"OPENPRICE":4535,"ZD1_CHG":-103,"SETTLEMENTPRICE":4452,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4550,"LOWESTPRICE":4407},{"OPENINTEREST":5135,"HIGHESTPRICE":4329,"TURNOVER":19465,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4287,"VOLUME":4547,"OPENINTERESTCHG":-284,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-68,"OPENPRICE":4328,"ZD1_CHG":-61,"SETTLEMENTPRICE":4280,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4348,"LOWESTPRICE":4245},{"OPENINTEREST":981,"HIGHESTPRICE":4197,"TURNOVER":2926.788,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4175,"VOLUME":703,"OPENINTERESTCHG":-85,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-79,"OPENPRICE":4174,"ZD1_CHG":-67,"SETTLEMENTPRICE":4163,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4242,"LOWESTPRICE":4128},{"OPENINTEREST":432,"HIGHESTPRICE":4110,"TURNOVER":603.66,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4099,"VOLUME":148,"OPENINTERESTCHG":-35,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-75,"OPENPRICE":4086,"ZD1_CHG":-54,"SETTLEMENTPRICE":4078,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4153,"LOWESTPRICE":4033},{"OPENINTEREST":124,"HIGHESTPRICE":4083,"TURNOVER":181.208,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4083,"VOLUME":45,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-43,"OPENPRICE":3995,"ZD1_CHG":14,"SETTLEMENTPRICE":4026,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4069,"LOWESTPRICE":3986},{"OPENINTEREST":101,"HIGHESTPRICE":4016,"TURNOVER":122.765,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3971,"VOLUME":31,"OPENINTERESTCHG":13,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-98,"OPENPRICE":3973,"ZD1_CHG":-87,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4058,"LOWESTPRICE":3922},{"OPENINTEREST":28,"HIGHESTPRICE":3958,"TURNOVER":39.189,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3958,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-82,"OPENPRICE":3932,"ZD1_CHG":-42,"SETTLEMENTPRICE":3918,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4000,"LOWESTPRICE":3897},{"OPENINTEREST":72,"HIGHESTPRICE":3935,"TURNOVER":69.786,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3911,"VOLUME":18,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-96,"OPENPRICE":3889,"ZD1_CHG":-62,"SETTLEMENTPRICE":3877,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3973,"LOWESTPRICE":3843},{"OPENINTEREST":17,"HIGHESTPRICE":3918,"TURNOVER":46.162,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3916,"VOLUME":12,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-121,"OPENPRICE":3829,"ZD1_CHG":-51,"SETTLEMENTPRICE":3846,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3967,"LOWESTPRICE":3800},{"OPENINTEREST":17,"HIGHESTPRICE":3963,"TURNOVER":34.712,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3895,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-85,"OPENPRICE":3833,"ZD1_CHG":-46,"SETTLEMENTPRICE":3856,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3941,"LOWESTPRICE":3806},{"OPENINTEREST":121725,"HIGHESTPRICE":"","TURNOVER":899705.041,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":194060,"OPENINTERESTCHG":-13180,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5054,"HIGHESTPRICE":3810,"TURNOVER":42154.634,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3784,"VOLUME":11210,"OPENINTERESTCHG":-5351,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-21,"OPENPRICE":3759,"ZD1_CHG":3,"SETTLEMENTPRICE":3760,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3781,"LOWESTPRICE":3730},{"OPENINTEREST":203137,"HIGHESTPRICE":3690,"TURNOVER":2618452.61,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3628,"VOLUME":723018,"OPENINTERESTCHG":-26609,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-66,"OPENPRICE":3675,"ZD1_CHG":-59,"SETTLEMENTPRICE":3621,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3687,"LOWESTPRICE":3584},{"OPENINTEREST":70535,"HIGHESTPRICE":3624,"TURNOVER":178951.411,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3555,"VOLUME":50354,"OPENINTERESTCHG":-6113,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-83,"OPENPRICE":3618,"ZD1_CHG":-81,"SETTLEMENTPRICE":3553,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3636,"LOWESTPRICE":3522},{"OPENINTEREST":71158,"HIGHESTPRICE":3556,"TURNOVER":281222.428,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3480,"VOLUME":80825,"OPENINTERESTCHG":-313,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-77,"OPENPRICE":3556,"ZD1_CHG":-76,"SETTLEMENTPRICE":3479,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3556,"LOWESTPRICE":3447},{"OPENINTEREST":4185,"HIGHESTPRICE":3481,"TURNOVER":16138.897,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3408,"VOLUME":4737,"OPENINTERESTCHG":122,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-85,"OPENPRICE":3410,"ZD1_CHG":-83,"SETTLEMENTPRICE":3406,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3491,"LOWESTPRICE":3375},{"OPENINTEREST":41567,"HIGHESTPRICE":3420,"TURNOVER":89780.57,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3351,"VOLUME":26792,"OPENINTERESTCHG":-676,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-82,"OPENPRICE":3420,"ZD1_CHG":-82,"SETTLEMENTPRICE":3351,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3433,"LOWESTPRICE":3320},{"OPENINTEREST":1172,"HIGHESTPRICE":3353,"TURNOVER":1903.903,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":576,"OPENINTERESTCHG":2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-82,"OPENPRICE":3343,"ZD1_CHG":-79,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":3277},{"OPENINTEREST":2206,"HIGHESTPRICE":3333,"TURNOVER":6524.819,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3279,"VOLUME":1991,"OPENINTERESTCHG":-220,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-85,"OPENPRICE":3295,"ZD1_CHG":-83,"SETTLEMENTPRICE":3277,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3362,"LOWESTPRICE":3245},{"OPENINTEREST":323,"HIGHESTPRICE":3303,"TURNOVER":493.13,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3242,"VOLUME":152,"OPENINTERESTCHG":-24,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-40,"OPENPRICE":3303,"ZD1_CHG":-42,"SETTLEMENTPRICE":3244,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3284,"LOWESTPRICE":3218},{"OPENINTEREST":2074,"HIGHESTPRICE":3295,"TURNOVER":5950.017,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3221,"VOLUME":1844,"OPENINTERESTCHG":-76,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-65,"OPENPRICE":3295,"ZD1_CHG":-70,"SETTLEMENTPRICE":3226,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3291,"LOWESTPRICE":3197},{"OPENINTEREST":482,"HIGHESTPRICE":3242,"TURNOVER":783.921,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3193,"VOLUME":245,"OPENINTERESTCHG":-36,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-51,"OPENPRICE":3235,"ZD1_CHG":-57,"SETTLEMENTPRICE":3199,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3250,"LOWESTPRICE":3179},{"OPENINTEREST":352,"HIGHESTPRICE":3220,"TURNOVER":547.661,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3183,"VOLUME":172,"OPENINTERESTCHG":29,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-49,"OPENPRICE":3218,"ZD1_CHG":-50,"SETTLEMENTPRICE":3184,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3233,"LOWESTPRICE":3158},{"OPENINTEREST":402245,"HIGHESTPRICE":"","TURNOVER":3242904.001,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":901916,"OPENINTERESTCHG":-39265,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14747,"HIGHESTPRICE":4436,"TURNOVER":32822.272,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4391,"VOLUME":7464,"OPENINTERESTCHG":-959,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-66,"OPENPRICE":4426,"ZD1_CHG":-72,"SETTLEMENTPRICE":4397,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4463,"LOWESTPRICE":4374},{"OPENINTEREST":256823,"HIGHESTPRICE":4248,"TURNOVER":1664010.293,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4164,"VOLUME":397133,"OPENINTERESTCHG":-11517,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-50,"OPENPRICE":4238,"ZD1_CHG":-76,"SETTLEMENTPRICE":4190,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4240,"LOWESTPRICE":4156},{"OPENINTEREST":90667,"HIGHESTPRICE":4065,"TURNOVER":162258.696,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3983,"VOLUME":40556,"OPENINTERESTCHG":-355,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-63,"OPENPRICE":4060,"ZD1_CHG":-80,"SETTLEMENTPRICE":4000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4063,"LOWESTPRICE":3977},{"OPENINTEREST":49964,"HIGHESTPRICE":3940,"TURNOVER":42905.821,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3876,"VOLUME":11056,"OPENINTERESTCHG":629,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-73,"OPENPRICE":3904,"ZD1_CHG":-77,"SETTLEMENTPRICE":3880,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3953,"LOWESTPRICE":3855},{"OPENINTEREST":66919,"HIGHESTPRICE":3840,"TURNOVER":118534.459,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3785,"VOLUME":31312,"OPENINTERESTCHG":3449,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-63,"OPENPRICE":3840,"ZD1_CHG":-63,"SETTLEMENTPRICE":3785,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3848,"LOWESTPRICE":3754},{"OPENINTEREST":4769,"HIGHESTPRICE":3747,"TURNOVER":7115.969,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3694,"VOLUME":1923,"OPENINTERESTCHG":42,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-58,"OPENPRICE":3711,"ZD1_CHG":-64,"SETTLEMENTPRICE":3700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3758,"LOWESTPRICE":3670},{"OPENINTEREST":336,"HIGHESTPRICE":3678,"TURNOVER":40.35,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3653,"VOLUME":11,"OPENINTERESTCHG":-4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-84,"OPENPRICE":3678,"ZD1_CHG":-99,"SETTLEMENTPRICE":3668,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3752,"LOWESTPRICE":3653},{"OPENINTEREST":462,"HIGHESTPRICE":3678,"TURNOVER":194.004,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3670,"VOLUME":53,"OPENINTERESTCHG":15,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-60,"OPENPRICE":3674,"ZD1_CHG":-50,"SETTLEMENTPRICE":3660,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3720,"LOWESTPRICE":3643},{"OPENINTEREST":152,"HIGHESTPRICE":3663,"TURNOVER":105.865,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3659,"VOLUME":29,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-75,"OPENPRICE":3660,"ZD1_CHG":-66,"SETTLEMENTPRICE":3650,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3725,"LOWESTPRICE":3628},{"OPENINTEREST":135,"HIGHESTPRICE":3668,"TURNOVER":113.176,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3659,"VOLUME":31,"OPENINTERESTCHG":7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-67,"OPENPRICE":3649,"ZD1_CHG":-58,"SETTLEMENTPRICE":3650,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3717,"LOWESTPRICE":3632},{"OPENINTEREST":599,"HIGHESTPRICE":3716,"TURNOVER":397.332,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3641,"VOLUME":109,"OPENINTERESTCHG":-6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-16,"OPENPRICE":3716,"ZD1_CHG":-20,"SETTLEMENTPRICE":3645,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3661,"LOWESTPRICE":3620},{"OPENINTEREST":4,"HIGHESTPRICE":3638,"TURNOVER":28.888,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3624,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-56,"OPENPRICE":3598,"ZD1_CHG":-43,"SETTLEMENTPRICE":3611,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3667,"LOWESTPRICE":3593},{"OPENINTEREST":338,"HIGHESTPRICE":3594,"TURNOVER":149.842,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3575,"VOLUME":42,"OPENINTERESTCHG":-11,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-27,"OPENPRICE":3566,"ZD1_CHG":-19,"SETTLEMENTPRICE":3567,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3594,"LOWESTPRICE":3550},{"OPENINTEREST":402,"HIGHESTPRICE":3499,"TURNOVER":125.061,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3486,"VOLUME":36,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-36,"OPENPRICE":3475,"ZD1_CHG":-23,"SETTLEMENTPRICE":3473,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3509,"LOWESTPRICE":3456},{"OPENINTEREST":72,"HIGHESTPRICE":3500,"TURNOVER":52.338,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3483,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-3,"OPENPRICE":3500,"ZD1_CHG":-9,"SETTLEMENTPRICE":3489,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3492,"LOWESTPRICE":3468},{"OPENINTEREST":36,"HIGHESTPRICE":3510,"TURNOVER":38.396,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3499,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-25,"OPENPRICE":3510,"ZD1_CHG":-16,"SETTLEMENTPRICE":3490,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3515,"LOWESTPRICE":3459},{"OPENINTEREST":486425,"HIGHESTPRICE":"","TURNOVER":2028892.762,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":489789,"OPENINTERESTCHG":-8707,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5241,"HIGHESTPRICE":13715,"TURNOVER":56750.845,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13645,"VOLUME":8375,"OPENINTERESTCHG":-104,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-230,"OPENPRICE":13670,"ZD1_CHG":-135,"SETTLEMENTPRICE":13550,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13780,"LOWESTPRICE":13400},{"OPENINTEREST":82517,"HIGHESTPRICE":13740,"TURNOVER":1644898.83,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13655,"VOLUME":242415,"OPENINTERESTCHG":2280,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-195,"OPENPRICE":13625,"ZD1_CHG":-110,"SETTLEMENTPRICE":13570,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13765,"LOWESTPRICE":13410},{"OPENINTEREST":22101,"HIGHESTPRICE":13685,"TURNOVER":140928.6275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13600,"VOLUME":20837,"OPENINTERESTCHG":-1053,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-190,"OPENPRICE":13605,"ZD1_CHG":-115,"SETTLEMENTPRICE":13525,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13715,"LOWESTPRICE":13375},{"OPENINTEREST":9733,"HIGHESTPRICE":13635,"TURNOVER":17040.675,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13540,"VOLUME":2528,"OPENINTERESTCHG":-13,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-185,"OPENPRICE":13520,"ZD1_CHG":-125,"SETTLEMENTPRICE":13480,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13665,"LOWESTPRICE":13335},{"OPENINTEREST":284,"HIGHESTPRICE":13495,"TURNOVER":255.3875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13490,"VOLUME":38,"OPENINTERESTCHG":-5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-125,"OPENPRICE":13465,"ZD1_CHG":-75,"SETTLEMENTPRICE":13440,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13565,"LOWESTPRICE":13320},{"OPENINTEREST":3444,"HIGHESTPRICE":13550,"TURNOVER":25829.9875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13475,"VOLUME":3847,"OPENINTERESTCHG":-348,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-135,"OPENPRICE":13450,"ZD1_CHG":-85,"SETTLEMENTPRICE":13425,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13560,"LOWESTPRICE":13245},{"OPENINTEREST":57,"HIGHESTPRICE":13430,"TURNOVER":107.105,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13430,"VOLUME":16,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-160,"OPENPRICE":13380,"ZD1_CHG":-115,"SETTLEMENTPRICE":13385,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13545,"LOWESTPRICE":13345},{"OPENINTEREST":32,"HIGHESTPRICE":13440,"TURNOVER":46.92,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13440,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-130,"OPENPRICE":13380,"ZD1_CHG":-95,"SETTLEMENTPRICE":13405,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13535,"LOWESTPRICE":13380},{"OPENINTEREST":52,"HIGHESTPRICE":13415,"TURNOVER":53.565,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13405,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-75,"OPENPRICE":13385,"ZD1_CHG":-60,"SETTLEMENTPRICE":13390,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13465,"LOWESTPRICE":13380},{"OPENINTEREST":203,"HIGHESTPRICE":13450,"TURNOVER":146.6475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13445,"VOLUME":22,"OPENINTERESTCHG":-6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-205,"OPENPRICE":13205,"ZD1_CHG":-90,"SETTLEMENTPRICE":13330,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13535,"LOWESTPRICE":13205},{"OPENINTEREST":19,"HIGHESTPRICE":13325,"TURNOVER":13.29,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13325,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-195,"OPENPRICE":13255,"ZD1_CHG":-160,"SETTLEMENTPRICE":13290,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13485,"LOWESTPRICE":13255},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13520,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-55,"OPENPRICE":"","ZD1_CHG":-55,"SETTLEMENTPRICE":13520,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13575,"LOWESTPRICE":""},{"OPENINTEREST":123685,"HIGHESTPRICE":"","TURNOVER":1886071.88,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":278095,"OPENINTERESTCHG":755,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":270,"HIGHESTPRICE":16880,"TURNOVER":6029.595,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16800,"VOLUME":360,"OPENINTERESTCHG":17,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-175,"OPENPRICE":16815,"ZD1_CHG":-120,"SETTLEMENTPRICE":16745,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16920,"LOWESTPRICE":16595},{"OPENINTEREST":107140,"HIGHESTPRICE":16985,"TURNOVER":4358733.615,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16815,"VOLUME":259876,"OPENINTERESTCHG":-1502,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-185,"OPENPRICE":16905,"ZD1_CHG":-140,"SETTLEMENTPRICE":16770,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16955,"LOWESTPRICE":16600},{"OPENINTEREST":272,"HIGHESTPRICE":16900,"TURNOVER":2281.855,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16840,"VOLUME":136,"OPENINTERESTCHG":22,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-215,"OPENPRICE":16880,"ZD1_CHG":-150,"SETTLEMENTPRICE":16775,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16990,"LOWESTPRICE":16635},{"OPENINTEREST":3305,"HIGHESTPRICE":16945,"TURNOVER":30306.57,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16825,"VOLUME":1806,"OPENINTERESTCHG":297,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-195,"OPENPRICE":16935,"ZD1_CHG":-150,"SETTLEMENTPRICE":16780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16975,"LOWESTPRICE":16630},{"OPENINTEREST":50549,"HIGHESTPRICE":17880,"TURNOVER":750761.93,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17725,"VOLUME":42415,"OPENINTERESTCHG":1200,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-185,"OPENPRICE":17880,"ZD1_CHG":-160,"SETTLEMENTPRICE":17700,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17885,"LOWESTPRICE":17545},{"OPENINTEREST":72,"HIGHESTPRICE":17745,"TURNOVER":335.84,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17735,"VOLUME":19,"OPENINTERESTCHG":-7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-225,"OPENPRICE":17740,"ZD1_CHG":-165,"SETTLEMENTPRICE":17675,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17900,"LOWESTPRICE":17560},{"OPENINTEREST":39,"HIGHESTPRICE":17750,"TURNOVER":70.805,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17670,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-140,"OPENPRICE":17750,"ZD1_CHG":-170,"SETTLEMENTPRICE":17700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17840,"LOWESTPRICE":17655},{"OPENINTEREST":3503,"HIGHESTPRICE":17865,"TURNOVER":26589.485,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17730,"VOLUME":1503,"OPENINTERESTCHG":191,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-210,"OPENPRICE":17835,"ZD1_CHG":-170,"SETTLEMENTPRICE":17690,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17900,"LOWESTPRICE":17550},{"OPENINTEREST":42,"HIGHESTPRICE":17800,"TURNOVER":335.435,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17700,"VOLUME":19,"OPENINTERESTCHG":-7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-270,"OPENPRICE":17800,"ZD1_CHG":-220,"SETTLEMENTPRICE":17650,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17920,"LOWESTPRICE":17560},{"OPENINTEREST":8,"HIGHESTPRICE":17770,"TURNOVER":141.725,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17745,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-280,"OPENPRICE":17690,"ZD1_CHG":-250,"SETTLEMENTPRICE":17715,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17995,"LOWESTPRICE":17650},{"OPENINTEREST":165200,"HIGHESTPRICE":"","TURNOVER":5175586.855,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":306146,"OPENINTERESTCHG":208,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4533,"HIGHESTPRICE":14715,"TURNOVER":87839.39,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":6074,"OPENINTERESTCHG":-606,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-210,"OPENPRICE":14715,"ZD1_CHG":-135,"SETTLEMENTPRICE":14460,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14670,"LOWESTPRICE":14275},{"OPENINTEREST":50978,"HIGHESTPRICE":14650,"TURNOVER":1286375.13,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":88816,"OPENINTERESTCHG":-2209,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-215,"OPENPRICE":14645,"ZD1_CHG":-160,"SETTLEMENTPRICE":14480,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14285},{"OPENINTEREST":15807,"HIGHESTPRICE":14670,"TURNOVER":308430.88,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14560,"VOLUME":21247,"OPENINTERESTCHG":142,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-195,"OPENPRICE":14650,"ZD1_CHG":-150,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14710,"LOWESTPRICE":14330},{"OPENINTEREST":12591,"HIGHESTPRICE":14855,"TURNOVER":88880.395,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14750,"VOLUME":6047,"OPENINTERESTCHG":-57,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-205,"OPENPRICE":14850,"ZD1_CHG":-150,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14900,"LOWESTPRICE":14530},{"OPENINTEREST":569,"HIGHESTPRICE":14845,"TURNOVER":3138.025,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14775,"VOLUME":214,"OPENINTERESTCHG":-3,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-270,"OPENPRICE":14820,"ZD1_CHG":-155,"SETTLEMENTPRICE":14660,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14930,"LOWESTPRICE":14555},{"OPENINTEREST":12869,"HIGHESTPRICE":14855,"TURNOVER":41127.285,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14760,"VOLUME":2794,"OPENINTERESTCHG":-246,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-225,"OPENPRICE":14810,"ZD1_CHG":-180,"SETTLEMENTPRICE":14715,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14940,"LOWESTPRICE":14555},{"OPENINTEREST":12,"HIGHESTPRICE":14790,"TURNOVER":14.79,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14790,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-155,"OPENPRICE":14790,"ZD1_CHG":-155,"SETTLEMENTPRICE":14790,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14945,"LOWESTPRICE":14790},{"OPENINTEREST":16,"HIGHESTPRICE":14820,"TURNOVER":58.96,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14820,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-210,"OPENPRICE":14660,"ZD1_CHG":-130,"SETTLEMENTPRICE":14740,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14950,"LOWESTPRICE":14660},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14880,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14880,"LOWESTPRICE":""},{"OPENINTEREST":22,"HIGHESTPRICE":14840,"TURNOVER":147.94,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14840,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-120,"OPENPRICE":14820,"ZD1_CHG":-70,"SETTLEMENTPRICE":14790,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14910,"LOWESTPRICE":14675},{"OPENINTEREST":18,"HIGHESTPRICE":14910,"TURNOVER":59.44,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14840,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-140,"OPENPRICE":14850,"ZD1_CHG":-160,"SETTLEMENTPRICE":14860,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15000,"LOWESTPRICE":14840},{"OPENINTEREST":4,"HIGHESTPRICE":14850,"TURNOVER":14.85,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14850,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-170,"OPENPRICE":14850,"ZD1_CHG":-170,"SETTLEMENTPRICE":14850,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15020,"LOWESTPRICE":14850},{"OPENINTEREST":97435,"HIGHESTPRICE":"","TURNOVER":1816087.085,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":125212,"OPENINTERESTCHG":-2974,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":225,"HIGHESTPRICE":4824,"TURNOVER":272.916,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4804,"VOLUME":57,"OPENINTERESTCHG":-8,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4804,"ZD1_CHG":22,"SETTLEMENTPRICE":4788,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4782,"LOWESTPRICE":4712},{"OPENINTEREST":256150,"HIGHESTPRICE":4870,"TURNOVER":1430023.422,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4846,"VOLUME":295101,"OPENINTERESTCHG":-2396,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":34,"OPENPRICE":4810,"ZD1_CHG":36,"SETTLEMENTPRICE":4844,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4810,"LOWESTPRICE":4810},{"OPENINTEREST":193,"HIGHESTPRICE":4880,"TURNOVER":553.31,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4868,"VOLUME":114,"OPENINTERESTCHG":-9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":4860,"ZD1_CHG":22,"SETTLEMENTPRICE":4852,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4846,"LOWESTPRICE":4834},{"OPENINTEREST":103585,"HIGHESTPRICE":4898,"TURNOVER":222574.324,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4880,"VOLUME":45636,"OPENINTERESTCHG":2616,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":28,"OPENPRICE":4848,"ZD1_CHG":32,"SETTLEMENTPRICE":4876,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4848,"LOWESTPRICE":4842},{"OPENINTEREST":1439,"HIGHESTPRICE":4908,"TURNOVER":1046.262,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4894,"VOLUME":214,"OPENINTERESTCHG":-14,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":26,"OPENPRICE":4880,"ZD1_CHG":32,"SETTLEMENTPRICE":4888,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4862,"LOWESTPRICE":4874},{"OPENINTEREST":48099,"HIGHESTPRICE":5072,"TURNOVER":63191.504,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5058,"VOLUME":12498,"OPENINTERESTCHG":203,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":40,"OPENPRICE":5020,"ZD1_CHG":42,"SETTLEMENTPRICE":5056,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5016,"LOWESTPRICE":5020},{"OPENINTEREST":46,"HIGHESTPRICE":5084,"TURNOVER":10.142,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5058,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":48,"OPENPRICE":5084,"ZD1_CHG":36,"SETTLEMENTPRICE":5070,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5022,"LOWESTPRICE":5058},{"OPENINTEREST":1212,"HIGHESTPRICE":5090,"TURNOVER":416.134,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5082,"VOLUME":82,"OPENINTERESTCHG":-21,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":38,"OPENPRICE":5054,"ZD1_CHG":46,"SETTLEMENTPRICE":5074,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5036,"LOWESTPRICE":5054},{"OPENINTEREST":172,"HIGHESTPRICE":5116,"TURNOVER":228.696,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5080,"VOLUME":45,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":5080,"ZD1_CHG":30,"SETTLEMENTPRICE":5082,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5050,"LOWESTPRICE":5078},{"OPENINTEREST":2393,"HIGHESTPRICE":5118,"TURNOVER":928.89,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5100,"VOLUME":182,"OPENINTERESTCHG":43,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":34,"OPENPRICE":5094,"ZD1_CHG":32,"SETTLEMENTPRICE":5102,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5068,"LOWESTPRICE":5086},{"OPENINTEREST":102,"HIGHESTPRICE":5122,"TURNOVER":40.904,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5106,"VOLUME":8,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":26,"OPENPRICE":5100,"ZD1_CHG":20,"SETTLEMENTPRICE":5112,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5086,"LOWESTPRICE":5100},{"OPENINTEREST":15,"HIGHESTPRICE":5108,"TURNOVER":25.466,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5088,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":34,"OPENPRICE":5108,"ZD1_CHG":30,"SETTLEMENTPRICE":5092,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5058,"LOWESTPRICE":5088},{"OPENINTEREST":413631,"HIGHESTPRICE":"","TURNOVER":1719311.97,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":353944,"OPENINTERESTCHG":415,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4710,"HIGHESTPRICE":3984,"TURNOVER":9189.456,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3964,"VOLUME":579,"OPENINTERESTCHG":-136,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":14,"OPENPRICE":3970,"ZD1_CHG":12,"SETTLEMENTPRICE":3966,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3952,"LOWESTPRICE":3956},{"OPENINTEREST":17844,"HIGHESTPRICE":4016,"TURNOVER":100729.568,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3992,"VOLUME":6299,"OPENINTERESTCHG":-396,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":26,"OPENPRICE":3986,"ZD1_CHG":22,"SETTLEMENTPRICE":3996,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3970,"LOWESTPRICE":3972},{"OPENINTEREST":186,"HIGHESTPRICE":4002,"TURNOVER":3929.144,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3992,"VOLUME":246,"OPENINTERESTCHG":-6,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":18,"OPENPRICE":3992,"ZD1_CHG":18,"SETTLEMENTPRICE":3992,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3974,"LOWESTPRICE":3978},{"OPENINTEREST":138,"HIGHESTPRICE":4016,"TURNOVER":4239.392,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4002,"VOLUME":265,"OPENINTERESTCHG":-5,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":18,"OPENPRICE":3990,"ZD1_CHG":22,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3980,"LOWESTPRICE":3988},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3988,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3988,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4000,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4000,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4000,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4056,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4056,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4056,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":4074,"TURNOVER":16.296,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4074,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":42,"OPENPRICE":4074,"ZD1_CHG":42,"SETTLEMENTPRICE":4074,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4032,"LOWESTPRICE":4074},{"OPENINTEREST":1,"HIGHESTPRICE":4076,"TURNOVER":16.304,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4076,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":66,"OPENPRICE":4076,"ZD1_CHG":66,"SETTLEMENTPRICE":4076,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4010,"LOWESTPRICE":4076},{"OPENINTEREST":4,"HIGHESTPRICE":4062,"TURNOVER":16.248,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4062,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":80,"OPENPRICE":4062,"ZD1_CHG":80,"SETTLEMENTPRICE":4062,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3982,"LOWESTPRICE":4062},{"OPENINTEREST":1,"HIGHESTPRICE":4030,"TURNOVER":16.12,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4030,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":26,"OPENPRICE":4030,"ZD1_CHG":26,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4004,"LOWESTPRICE":4030},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4002,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":16,"OPENPRICE":"","ZD1_CHG":16,"SETTLEMENTPRICE":4002,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":""},{"OPENINTEREST":22887,"HIGHESTPRICE":"","TURNOVER":118152.528,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7393,"OPENINTERESTCHG":-545,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5251,"HIGHESTPRICE":3744,"TURNOVER":22745.59,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3710,"VOLUME":1223,"OPENINTERESTCHG":-725,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":43.5,"OPENPRICE":3736.5,"ZD1_CHG":34,"SETTLEMENTPRICE":3719.5,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3676,"LOWESTPRICE":3709},{"OPENINTEREST":18865,"HIGHESTPRICE":2850,"TURNOVER":196454.8125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2814.5,"VOLUME":14033,"OPENINTERESTCHG":-1156,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-13,"OPENPRICE":2849.5,"ZD1_CHG":2,"SETTLEMENTPRICE":2799.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2812.5,"LOWESTPRICE":2760},{"OPENINTEREST":9611,"HIGHESTPRICE":1954,"TURNOVER":19894.14,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1905.5,"VOLUME":2083,"OPENINTERESTCHG":161,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-15.5,"OPENPRICE":1927,"ZD1_CHG":-20,"SETTLEMENTPRICE":1910,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1925.5,"LOWESTPRICE":1881},{"OPENINTEREST":11183,"HIGHESTPRICE":1714,"TURNOVER":35972.1075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1662.5,"VOLUME":4291,"OPENINTERESTCHG":228,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-17.5,"OPENPRICE":1700,"ZD1_CHG":-31.5,"SETTLEMENTPRICE":1676.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1694,"LOWESTPRICE":1648},{"OPENINTEREST":51,"HIGHESTPRICE":1932,"TURNOVER":236.0975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1859.5,"VOLUME":25,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":12.5,"OPENPRICE":1870,"ZD1_CHG":-16.5,"SETTLEMENTPRICE":1888.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1876,"LOWESTPRICE":1827},{"OPENINTEREST":1129,"HIGHESTPRICE":2037,"TURNOVER":1986.9775,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2002.5,"VOLUME":198,"OPENINTERESTCHG":-62,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-6.5,"OPENPRICE":2037,"ZD1_CHG":-11,"SETTLEMENTPRICE":2007,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2013.5,"LOWESTPRICE":1993.5},{"OPENINTEREST":619,"HIGHESTPRICE":1590,"TURNOVER":495.6975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1580.5,"VOLUME":63,"OPENINTERESTCHG":8,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-4.5,"OPENPRICE":1590,"ZD1_CHG":2.5,"SETTLEMENTPRICE":1573.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1578,"LOWESTPRICE":1556},{"OPENINTEREST":136,"HIGHESTPRICE":1813,"TURNOVER":36.15,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1807.5,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":0.5,"OPENPRICE":1813,"ZD1_CHG":0.5,"SETTLEMENTPRICE":1807.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1807,"LOWESTPRICE":1802},{"OPENINTEREST":46845,"HIGHESTPRICE":"","TURNOVER":277821.5725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21920,"OPENINTERESTCHG":-1541,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10016970,"HIGHESTPRICE":"","TURNOVER":118468212.605,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7845135,"OPENINTERESTCHG":-16224,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"131","o_code":"0000","update_date":"20260721 15:25:18","o_curmetalindex":[{"PRECLOSEPRICE":5317.93,"HIGHESTPRICE":5390.82,"LASTPRICE":5381.83,"SETTLEMENTPRICE":5351.37,"CLOSEPRICE":5381.83,"TRADINGDAY":"20260721","UPDOWN1":56.34,"LOWESTPRICE":5327.71,"UPDOWN2":25.88,"AVGPRICE":5347.02,"OPENPRICE":5344.66,"UPDOWN":63.9}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":105760,"TURNOVER":1171.037441,"PRODUCTGROUPID":"cu","YEARVOLUME":3918.7794,"YEARTURNOVER":200466.172533,"VOLUME":223555,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103490,"AVGPRICE":104765.041},{"HIGHESTPRICE":94430,"TURNOVER":55.292913,"PRODUCTGROUPID":"bc","YEARVOLUME":123.0251,"YEARTURNOVER":5607.422676,"VOLUME":11825,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":92190,"AVGPRICE":93518.669},{"HIGHESTPRICE":23270,"TURNOVER":410.4618765,"PRODUCTGROUPID":"al","YEARVOLUME":7772.3598,"YEARTURNOVER":94471.6169845,"VOLUME":356072,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":22870,"AVGPRICE":23054.993},{"HIGHESTPRICE":24620,"TURNOVER":188.4738815,"PRODUCTGROUPID":"zn","YEARVOLUME":2812.5519,"YEARTURNOVER":34438.740985,"VOLUME":154517,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24280,"AVGPRICE":24395.229},{"HIGHESTPRICE":16100,"TURNOVER":70.359253,"PRODUCTGROUPID":"pb","YEARVOLUME":1180.6429,"YEARTURNOVER":9802.8697965,"VOLUME":88683,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15745,"AVGPRICE":15867.585},{"HIGHESTPRICE":134190,"TURNOVER":327.306014,"PRODUCTGROUPID":"ni","YEARVOLUME":8215.2385,"YEARTURNOVER":115020.1186905,"VOLUME":251533,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128950,"AVGPRICE":130124.482},{"HIGHESTPRICE":420990,"TURNOVER":1345.1566573,"PRODUCTGROUPID":"sn","YEARVOLUME":5063.5745,"YEARTURNOVER":202389.7395337,"VOLUME":325414,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":405660,"AVGPRICE":413367.789},{"HIGHESTPRICE":2932,"TURNOVER":148.7237618,"PRODUCTGROUPID":"ao","YEARVOLUME":6993.3976,"YEARTURNOVER":39662.2189192,"VOLUME":272329,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2699,"AVGPRICE":2730.59},{"HIGHESTPRICE":23020,"TURNOVER":17.7873175,"PRODUCTGROUPID":"ad","YEARVOLUME":169.875,"YEARTURNOVER":3924.160223,"VOLUME":7776,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22705,"AVGPRICE":22874.637},{"HIGHESTPRICE":905,"TURNOVER":2596.6172162,"PRODUCTGROUPID":"au","YEARVOLUME":4841.0266,"YEARTURNOVER":501615.8644032,"VOLUME":294652,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":872.3,"AVGPRICE":881.249},{"HIGHESTPRICE":14596,"TURNOVER":2267.92641525,"PRODUCTGROUPID":"ag","YEARVOLUME":18295.4885,"YEARTURNOVER":536853.48886845,"VOLUME":1079912,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13720,"AVGPRICE":14000.687},{"HIGHESTPRICE":3150,"TURNOVER":330.3361323,"PRODUCTGROUPID":"rb","YEARVOLUME":11448.46,"YEARTURNOVER":35945.739045,"VOLUME":1070738,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3054,"AVGPRICE":3085.126},{"HIGHESTPRICE":3347,"TURNOVER":0.0116173,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3216,"YEARTURNOVER":4.4535944,"VOLUME":35,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3304,"AVGPRICE":3319.229},{"HIGHESTPRICE":3340,"TURNOVER":220.5875114,"PRODUCTGROUPID":"hc","YEARVOLUME":6540.2815,"YEARTURNOVER":21775.8456494,"VOLUME":671606,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3219,"AVGPRICE":3284.478},{"HIGHESTPRICE":14870,"TURNOVER":148.378509,"PRODUCTGROUPID":"ss","YEARVOLUME":3984.9246,"YEARTURNOVER":28984.12505825,"VOLUME":201390,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14490,"AVGPRICE":14735.44},{"HIGHESTPRICE":544.6,"TURNOVER":831.911374,"PRODUCTGROUPID":"sc","YEARVOLUME":1963.442,"YEARTURNOVER":114093.218658,"VOLUME":156623,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":512.5,"AVGPRICE":531.155},{"HIGHESTPRICE":4911,"TURNOVER":89.9705041,"PRODUCTGROUPID":"lu","YEARVOLUME":1939.3527,"YEARTURNOVER":8074.0551076,"VOLUME":194060,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3800,"AVGPRICE":4636.221},{"HIGHESTPRICE":3810,"TURNOVER":324.2904001,"PRODUCTGROUPID":"fu","YEARVOLUME":12254.0141,"YEARTURNOVER":43383.0263725,"VOLUME":901916,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3158,"AVGPRICE":3595.572},{"HIGHESTPRICE":4436,"TURNOVER":202.8892762,"PRODUCTGROUPID":"bu","YEARVOLUME":8727.4791,"YEARTURNOVER":35310.0478909,"VOLUME":489789,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3456,"AVGPRICE":4142.381},{"HIGHESTPRICE":13740,"TURNOVER":188.607188,"PRODUCTGROUPID":"br","YEARVOLUME":5281.2647,"YEARTURNOVER":39135.847725,"VOLUME":278095,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13205,"AVGPRICE":13564.227},{"HIGHESTPRICE":17880,"TURNOVER":517.5586855,"PRODUCTGROUPID":"ru","YEARVOLUME":4602.1954,"YEARTURNOVER":78136.4918,"VOLUME":306146,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16595,"AVGPRICE":16905.616},{"HIGHESTPRICE":14910,"TURNOVER":181.6087085,"PRODUCTGROUPID":"nr","YEARVOLUME":1629.9266,"YEARTURNOVER":23292.0280695,"VOLUME":125212,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14275,"AVGPRICE":14504.098},{"HIGHESTPRICE":5122,"TURNOVER":171.931197,"PRODUCTGROUPID":"sp","YEARVOLUME":4012.4426,"YEARTURNOVER":20452.4371526,"VOLUME":353944,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4712,"AVGPRICE":4857.582},{"HIGHESTPRICE":4076,"TURNOVER":11.8152528,"PRODUCTGROUPID":"op","YEARVOLUME":66.1607,"YEARTURNOVER":1075.4518784,"VOLUME":7393,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3956,"AVGPRICE":3995.419},{"HIGHESTPRICE":3744,"TURNOVER":27.78215725,"PRODUCTGROUPID":"ec","YEARVOLUME":494.3688,"YEARTURNOVER":5107.50469315,"VOLUME":21920,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1556,"AVGPRICE":2534.868},{"HIGHESTPRICE":"","TURNOVER":11846.8212605,"PRODUCTGROUPID":"","YEARVOLUME":122331.5942,"YEARTURNOVER":2199022.68630775,"VOLUME":7845135,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8195","o_trade_day":"8203","report_date":"20260721"}