{"o_IMChangeDate":"20150813","showlength":"1","o_day":"22","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":106884,"HIGHESTPRICE":106830,"TURNOVER":2882333.815,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105950,"VOLUME":54264,"OPENINTERESTCHG":-6166,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1270,"OPENPRICE":106080,"ZD1_CHG":990,"SETTLEMENTPRICE":106230,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":104960,"LOWESTPRICE":105700},{"OPENINTEREST":227686,"HIGHESTPRICE":106760,"TURNOVER":6414465.425,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105820,"VOLUME":120893,"OPENINTERESTCHG":11819,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1280,"OPENPRICE":106130,"ZD1_CHG":990,"SETTLEMENTPRICE":106110,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":104830,"LOWESTPRICE":105550},{"OPENINTEREST":80720,"HIGHESTPRICE":106530,"TURNOVER":1709656.65,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105560,"VOLUME":32294,"OPENINTERESTCHG":3839,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1350,"OPENPRICE":105800,"ZD1_CHG":1030,"SETTLEMENTPRICE":105880,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":104530,"LOWESTPRICE":105340},{"OPENINTEREST":32470,"HIGHESTPRICE":106300,"TURNOVER":457907.185,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105350,"VOLUME":8668,"OPENINTERESTCHG":649,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1360,"OPENPRICE":105500,"ZD1_CHG":1060,"SETTLEMENTPRICE":105650,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":104290,"LOWESTPRICE":105150},{"OPENINTEREST":49493,"HIGHESTPRICE":106200,"TURNOVER":563883.37,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105220,"VOLUME":10686,"OPENINTERESTCHG":-877,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1390,"OPENPRICE":105280,"ZD1_CHG":1080,"SETTLEMENTPRICE":105530,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":104140,"LOWESTPRICE":105010},{"OPENINTEREST":20768,"HIGHESTPRICE":106020,"TURNOVER":104025.16,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105150,"VOLUME":1972,"OPENINTERESTCHG":389,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1370,"OPENPRICE":105500,"ZD1_CHG":1020,"SETTLEMENTPRICE":105500,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":104130,"LOWESTPRICE":104900},{"OPENINTEREST":8446,"HIGHESTPRICE":105920,"TURNOVER":55011.805,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105160,"VOLUME":1043,"OPENINTERESTCHG":130,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1410,"OPENPRICE":105210,"ZD1_CHG":1090,"SETTLEMENTPRICE":105480,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":104070,"LOWESTPRICE":104910},{"OPENINTEREST":15209,"HIGHESTPRICE":105850,"TURNOVER":43336.295,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105080,"VOLUME":823,"OPENINTERESTCHG":-43,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1190,"OPENPRICE":105060,"ZD1_CHG":960,"SETTLEMENTPRICE":105310,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":104120,"LOWESTPRICE":104800},{"OPENINTEREST":8508,"HIGHESTPRICE":105810,"TURNOVER":35695.57,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105050,"VOLUME":677,"OPENINTERESTCHG":351,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1380,"OPENPRICE":105170,"ZD1_CHG":980,"SETTLEMENTPRICE":105450,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":104070,"LOWESTPRICE":104880},{"OPENINTEREST":3834,"HIGHESTPRICE":105710,"TURNOVER":14734.44,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104960,"VOLUME":280,"OPENINTERESTCHG":93,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1390,"OPENPRICE":104990,"ZD1_CHG":1110,"SETTLEMENTPRICE":105240,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103850,"LOWESTPRICE":104750},{"OPENINTEREST":3387,"HIGHESTPRICE":105600,"TURNOVER":9038.385,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104840,"VOLUME":172,"OPENINTERESTCHG":1,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1290,"OPENPRICE":104980,"ZD1_CHG":1040,"SETTLEMENTPRICE":105090,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103800,"LOWESTPRICE":104690},{"OPENINTEREST":720,"HIGHESTPRICE":105620,"TURNOVER":11451.96,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104850,"VOLUME":218,"OPENINTERESTCHG":95,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":1320,"OPENPRICE":105000,"ZD1_CHG":1110,"SETTLEMENTPRICE":105060,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":103740,"LOWESTPRICE":104600},{"OPENINTEREST":558125,"HIGHESTPRICE":"","TURNOVER":12301540.06,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":231990,"OPENINTERESTCHG":10280,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11235,"HIGHESTPRICE":95350,"TURNOVER":413666.07,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94740,"VOLUME":8720,"OPENINTERESTCHG":376,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1220,"OPENPRICE":94780,"ZD1_CHG":1090,"SETTLEMENTPRICE":94870,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":93650,"LOWESTPRICE":94420},{"OPENINTEREST":7484,"HIGHESTPRICE":94870,"TURNOVER":88579.685,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94110,"VOLUME":1878,"OPENINTERESTCHG":23,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1270,"OPENPRICE":94240,"ZD1_CHG":1050,"SETTLEMENTPRICE":94330,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":93060,"LOWESTPRICE":93890},{"OPENINTEREST":387,"HIGHESTPRICE":94400,"TURNOVER":2348.285,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93730,"VOLUME":50,"OPENINTERESTCHG":-4,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1420,"OPENPRICE":94120,"ZD1_CHG":1220,"SETTLEMENTPRICE":93930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":92510,"LOWESTPRICE":93210},{"OPENINTEREST":91,"HIGHESTPRICE":94750,"TURNOVER":282.14,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93410,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1480,"OPENPRICE":94750,"ZD1_CHG":850,"SETTLEMENTPRICE":94040,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":92560,"LOWESTPRICE":93410},{"OPENINTEREST":1,"HIGHESTPRICE":95230,"TURNOVER":283.005,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93860,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1580,"OPENPRICE":94190,"ZD1_CHG":1110,"SETTLEMENTPRICE":94330,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":92750,"LOWESTPRICE":93860},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92480,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":92480,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":92480,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93340,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":740,"OPENPRICE":"","ZD1_CHG":740,"SETTLEMENTPRICE":93340,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":92600,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":93550,"TURNOVER":46.775,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93550,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":720,"OPENPRICE":93550,"ZD1_CHG":720,"SETTLEMENTPRICE":93550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":92830,"LOWESTPRICE":93550},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93350,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":430,"OPENPRICE":"","ZD1_CHG":430,"SETTLEMENTPRICE":93350,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":92920,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":93860,"TURNOVER":46.93,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93860,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1420,"OPENPRICE":93860,"ZD1_CHG":1420,"SETTLEMENTPRICE":93860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":92440,"LOWESTPRICE":93860},{"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":93660,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":2590,"OPENPRICE":"","ZD1_CHG":2590,"SETTLEMENTPRICE":93660,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":91070,"LOWESTPRICE":""},{"OPENINTEREST":19214,"HIGHESTPRICE":"","TURNOVER":505252.89,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10662,"OPENINTERESTCHG":394,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":118277,"HIGHESTPRICE":23265,"TURNOVER":577871.2975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23175,"VOLUME":49872,"OPENINTERESTCHG":-9193,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":23185,"ZD1_CHG":125,"SETTLEMENTPRICE":23170,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23050,"LOWESTPRICE":23115},{"OPENINTEREST":257964,"HIGHESTPRICE":23270,"TURNOVER":1609088.335,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23190,"VOLUME":138817,"OPENINTERESTCHG":-3981,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":125,"OPENPRICE":23200,"ZD1_CHG":135,"SETTLEMENTPRICE":23180,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23055,"LOWESTPRICE":23120},{"OPENINTEREST":97376,"HIGHESTPRICE":23265,"TURNOVER":300852.915,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23185,"VOLUME":25963,"OPENINTERESTCHG":2569,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":23195,"ZD1_CHG":140,"SETTLEMENTPRICE":23175,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23045,"LOWESTPRICE":23120},{"OPENINTEREST":35520,"HIGHESTPRICE":23260,"TURNOVER":77502.46,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23180,"VOLUME":6688,"OPENINTERESTCHG":1534,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":23195,"ZD1_CHG":135,"SETTLEMENTPRICE":23175,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23045,"LOWESTPRICE":23120},{"OPENINTEREST":38699,"HIGHESTPRICE":23265,"TURNOVER":112450.2525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23190,"VOLUME":9702,"OPENINTERESTCHG":2509,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":135,"OPENPRICE":23200,"ZD1_CHG":145,"SETTLEMENTPRICE":23180,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23045,"LOWESTPRICE":23110},{"OPENINTEREST":16494,"HIGHESTPRICE":23275,"TURNOVER":22728.4025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":1960,"OPENINTERESTCHG":152,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":145,"OPENPRICE":23205,"ZD1_CHG":155,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23045,"LOWESTPRICE":23130},{"OPENINTEREST":7404,"HIGHESTPRICE":23270,"TURNOVER":14090.7825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":1215,"OPENINTERESTCHG":-279,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":185,"OPENPRICE":23180,"ZD1_CHG":195,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23005,"LOWESTPRICE":23140},{"OPENINTEREST":6120,"HIGHESTPRICE":23300,"TURNOVER":4050.82,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":349,"OPENINTERESTCHG":6,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":190,"OPENPRICE":23250,"ZD1_CHG":215,"SETTLEMENTPRICE":23210,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23020,"LOWESTPRICE":23170},{"OPENINTEREST":2791,"HIGHESTPRICE":23320,"TURNOVER":1453.26,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":125,"OPENINTERESTCHG":7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":23220,"ZD1_CHG":155,"SETTLEMENTPRICE":23250,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23075,"LOWESTPRICE":23180},{"OPENINTEREST":2404,"HIGHESTPRICE":23300,"TURNOVER":1231.6325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":106,"OPENINTERESTCHG":49,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":160,"OPENPRICE":23240,"ZD1_CHG":160,"SETTLEMENTPRICE":23235,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23075,"LOWESTPRICE":23180},{"OPENINTEREST":1180,"HIGHESTPRICE":23305,"TURNOVER":1151.08,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23250,"VOLUME":99,"OPENINTERESTCHG":27,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":160,"OPENPRICE":23265,"ZD1_CHG":160,"SETTLEMENTPRICE":23250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23090,"LOWESTPRICE":23205},{"OPENINTEREST":51,"HIGHESTPRICE":23275,"TURNOVER":174.21,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23180,"VOLUME":15,"OPENINTERESTCHG":10,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":160,"OPENPRICE":23210,"ZD1_CHG":115,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23065,"LOWESTPRICE":23180},{"OPENINTEREST":584280,"HIGHESTPRICE":"","TURNOVER":2722645.4475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":234911,"OPENINTERESTCHG":-6590,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":37123,"HIGHESTPRICE":24590,"TURNOVER":337526.49,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24530,"VOLUME":27558,"OPENINTERESTCHG":-2970,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":135,"OPENPRICE":24550,"ZD1_CHG":170,"SETTLEMENTPRICE":24495,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24360,"LOWESTPRICE":24400},{"OPENINTEREST":97559,"HIGHESTPRICE":24635,"TURNOVER":1091941.5575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24565,"VOLUME":89033,"OPENINTERESTCHG":1613,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":125,"OPENPRICE":24515,"ZD1_CHG":165,"SETTLEMENTPRICE":24525,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24400,"LOWESTPRICE":24430},{"OPENINTEREST":25296,"HIGHESTPRICE":24655,"TURNOVER":166058.0825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24580,"VOLUME":13524,"OPENINTERESTCHG":616,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":135,"OPENPRICE":24600,"ZD1_CHG":160,"SETTLEMENTPRICE":24555,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24420,"LOWESTPRICE":24455},{"OPENINTEREST":7158,"HIGHESTPRICE":24660,"TURNOVER":23900.97,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24585,"VOLUME":1946,"OPENINTERESTCHG":381,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":110,"OPENPRICE":24565,"ZD1_CHG":135,"SETTLEMENTPRICE":24560,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24450,"LOWESTPRICE":24465},{"OPENINTEREST":2257,"HIGHESTPRICE":24670,"TURNOVER":2467.105,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24600,"VOLUME":201,"OPENINTERESTCHG":-10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":95,"OPENPRICE":24500,"ZD1_CHG":150,"SETTLEMENTPRICE":24545,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24450,"LOWESTPRICE":24495},{"OPENINTEREST":409,"HIGHESTPRICE":24655,"TURNOVER":5372.6925,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24590,"VOLUME":438,"OPENINTERESTCHG":-99,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":90,"OPENPRICE":24390,"ZD1_CHG":150,"SETTLEMENTPRICE":24530,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24440,"LOWESTPRICE":24390},{"OPENINTEREST":66,"HIGHESTPRICE":24620,"TURNOVER":515.8875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24620,"VOLUME":42,"OPENINTERESTCHG":-18,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":45,"OPENPRICE":24545,"ZD1_CHG":100,"SETTLEMENTPRICE":24565,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24520,"LOWESTPRICE":24510},{"OPENINTEREST":111,"HIGHESTPRICE":24615,"TURNOVER":196.42,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24570,"VOLUME":16,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":24615,"ZD1_CHG":120,"SETTLEMENTPRICE":24550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24450,"LOWESTPRICE":24500},{"OPENINTEREST":98,"HIGHESTPRICE":24610,"TURNOVER":73.6825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24610,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":150,"OPENPRICE":24560,"ZD1_CHG":200,"SETTLEMENTPRICE":24560,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24410,"LOWESTPRICE":24520},{"OPENINTEREST":125,"HIGHESTPRICE":24675,"TURNOVER":221.595,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24660,"VOLUME":18,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":155,"OPENPRICE":24575,"ZD1_CHG":195,"SETTLEMENTPRICE":24620,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24465,"LOWESTPRICE":24560},{"OPENINTEREST":79,"HIGHESTPRICE":24655,"TURNOVER":135.3475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24605,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":160,"OPENPRICE":24580,"ZD1_CHG":160,"SETTLEMENTPRICE":24605,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24445,"LOWESTPRICE":24570},{"OPENINTEREST":6,"HIGHESTPRICE":24610,"TURNOVER":12.305,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24610,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":24610,"ZD1_CHG":80,"SETTLEMENTPRICE":24610,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24530,"LOWESTPRICE":24610},{"OPENINTEREST":170287,"HIGHESTPRICE":"","TURNOVER":1628422.135,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":132794,"OPENINTERESTCHG":-478,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":22903,"HIGHESTPRICE":15830,"TURNOVER":175923.2325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15695,"VOLUME":22399,"OPENINTERESTCHG":-3353,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":15810,"ZD1_CHG":-155,"SETTLEMENTPRICE":15705,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15850,"LOWESTPRICE":15645},{"OPENINTEREST":116713,"HIGHESTPRICE":15880,"TURNOVER":597730.715,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15725,"VOLUME":75960,"OPENINTERESTCHG":6143,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":15820,"ZD1_CHG":-140,"SETTLEMENTPRICE":15735,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15865,"LOWESTPRICE":15660},{"OPENINTEREST":17752,"HIGHESTPRICE":15935,"TURNOVER":56119.0225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15760,"VOLUME":7122,"OPENINTERESTCHG":1126,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-135,"OPENPRICE":15935,"ZD1_CHG":-130,"SETTLEMENTPRICE":15755,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15890,"LOWESTPRICE":15685},{"OPENINTEREST":489,"HIGHESTPRICE":15855,"TURNOVER":1144.9475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15775,"VOLUME":145,"OPENINTERESTCHG":48,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-140,"OPENPRICE":15840,"ZD1_CHG":-155,"SETTLEMENTPRICE":15790,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15930,"LOWESTPRICE":15725},{"OPENINTEREST":192,"HIGHESTPRICE":15860,"TURNOVER":197.52,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15815,"VOLUME":25,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-170,"OPENPRICE":15845,"ZD1_CHG":-155,"SETTLEMENTPRICE":15800,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15970,"LOWESTPRICE":15760},{"OPENINTEREST":374,"HIGHESTPRICE":15955,"TURNOVER":245.8975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15860,"VOLUME":31,"OPENINTERESTCHG":24,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-115,"OPENPRICE":15910,"ZD1_CHG":-115,"SETTLEMENTPRICE":15860,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15975,"LOWESTPRICE":15805},{"OPENINTEREST":27,"HIGHESTPRICE":15910,"TURNOVER":23.835,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-100,"OPENPRICE":15910,"ZD1_CHG":-110,"SETTLEMENTPRICE":15890,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15990,"LOWESTPRICE":15880},{"OPENINTEREST":33,"HIGHESTPRICE":15895,"TURNOVER":15.895,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15895,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":15895,"ZD1_CHG":-145,"SETTLEMENTPRICE":15895,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16040,"LOWESTPRICE":15895},{"OPENINTEREST":33,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":"","ZD1_CHG":-55,"SETTLEMENTPRICE":15950,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":16005,"LOWESTPRICE":""},{"OPENINTEREST":96,"HIGHESTPRICE":16230,"TURNOVER":55.865,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15845,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-95,"OPENPRICE":16230,"ZD1_CHG":-210,"SETTLEMENTPRICE":15960,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16055,"LOWESTPRICE":15845},{"OPENINTEREST":23,"HIGHESTPRICE":15960,"TURNOVER":23.8975,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":15960,"ZD1_CHG":-170,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16075,"LOWESTPRICE":15905},{"OPENINTEREST":10,"HIGHESTPRICE":15990,"TURNOVER":23.9525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-135,"OPENPRICE":15990,"ZD1_CHG":-150,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16100,"LOWESTPRICE":15950},{"OPENINTEREST":158645,"HIGHESTPRICE":"","TURNOVER":831504.78,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":105700,"OPENINTERESTCHG":3992,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":36901,"HIGHESTPRICE":131530,"TURNOVER":336963.172,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131140,"VOLUME":25764,"OPENINTERESTCHG":-3444,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":960,"OPENPRICE":130700,"ZD1_CHG":1320,"SETTLEMENTPRICE":130780,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":129820,"LOWESTPRICE":129980},{"OPENINTEREST":215907,"HIGHESTPRICE":131880,"TURNOVER":2445991.604,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131480,"VOLUME":186610,"OPENINTERESTCHG":-4642,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":980,"OPENPRICE":131100,"ZD1_CHG":1390,"SETTLEMENTPRICE":131070,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":130090,"LOWESTPRICE":130340},{"OPENINTEREST":50547,"HIGHESTPRICE":132150,"TURNOVER":279844.927,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131700,"VOLUME":21298,"OPENINTERESTCHG":4394,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":920,"OPENPRICE":131320,"ZD1_CHG":1230,"SETTLEMENTPRICE":131390,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":130470,"LOWESTPRICE":130640},{"OPENINTEREST":17193,"HIGHESTPRICE":132380,"TURNOVER":65411.926,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131980,"VOLUME":4973,"OPENINTERESTCHG":1232,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":920,"OPENPRICE":131570,"ZD1_CHG":1370,"SETTLEMENTPRICE":131530,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":130610,"LOWESTPRICE":130860},{"OPENINTEREST":11131,"HIGHESTPRICE":132620,"TURNOVER":23614.263,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132350,"VOLUME":1791,"OPENINTERESTCHG":160,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":700,"OPENPRICE":131990,"ZD1_CHG":1210,"SETTLEMENTPRICE":131840,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":131140,"LOWESTPRICE":131170},{"OPENINTEREST":5021,"HIGHESTPRICE":132890,"TURNOVER":12192.462,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132510,"VOLUME":923,"OPENINTERESTCHG":123,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":840,"OPENPRICE":132280,"ZD1_CHG":1260,"SETTLEMENTPRICE":132090,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":131250,"LOWESTPRICE":131430},{"OPENINTEREST":1194,"HIGHESTPRICE":133120,"TURNOVER":2491.174,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132790,"VOLUME":188,"OPENINTERESTCHG":56,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":950,"OPENPRICE":132000,"ZD1_CHG":1240,"SETTLEMENTPRICE":132500,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":131550,"LOWESTPRICE":131920},{"OPENINTEREST":1243,"HIGHESTPRICE":133350,"TURNOVER":1142.322,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133150,"VOLUME":86,"OPENINTERESTCHG":-10,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":710,"OPENPRICE":132520,"ZD1_CHG":1040,"SETTLEMENTPRICE":132820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":132110,"LOWESTPRICE":132430},{"OPENINTEREST":475,"HIGHESTPRICE":133840,"TURNOVER":612.841,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133060,"VOLUME":46,"OPENINTERESTCHG":15,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":770,"OPENPRICE":132820,"ZD1_CHG":610,"SETTLEMENTPRICE":133220,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":132450,"LOWESTPRICE":132710},{"OPENINTEREST":1433,"HIGHESTPRICE":135810,"TURNOVER":909.842,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134250,"VOLUME":68,"OPENINTERESTCHG":5,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":870,"OPENPRICE":133000,"ZD1_CHG":1320,"SETTLEMENTPRICE":133800,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":132930,"LOWESTPRICE":132890},{"OPENINTEREST":145,"HIGHESTPRICE":134080,"TURNOVER":26.812,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134080,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1360,"OPENPRICE":134040,"ZD1_CHG":1380,"SETTLEMENTPRICE":134060,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":132700,"LOWESTPRICE":134040},{"OPENINTEREST":50,"HIGHESTPRICE":134360,"TURNOVER":187.69,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134320,"VOLUME":14,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":690,"OPENPRICE":134020,"ZD1_CHG":950,"SETTLEMENTPRICE":134060,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":133370,"LOWESTPRICE":133730},{"OPENINTEREST":341240,"HIGHESTPRICE":"","TURNOVER":3169389.035,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":241763,"OPENINTERESTCHG":-2109,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25952,"HIGHESTPRICE":423000,"TURNOVER":6975875.527,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417190,"VOLUME":167047,"OPENINTERESTCHG":-4636,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4010,"OPENPRICE":418870,"ZD1_CHG":3610,"SETTLEMENTPRICE":417590,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":413580,"LOWESTPRICE":414450},{"OPENINTEREST":38732,"HIGHESTPRICE":422480,"TURNOVER":4032184.702,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416970,"VOLUME":96646,"OPENINTERESTCHG":1911,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3980,"OPENPRICE":419500,"ZD1_CHG":3740,"SETTLEMENTPRICE":417210,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":413230,"LOWESTPRICE":414000},{"OPENINTEREST":14101,"HIGHESTPRICE":421370,"TURNOVER":689560.233,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415820,"VOLUME":16565,"OPENINTERESTCHG":618,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3750,"OPENPRICE":417460,"ZD1_CHG":3300,"SETTLEMENTPRICE":416270,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":412520,"LOWESTPRICE":412990},{"OPENINTEREST":4058,"HIGHESTPRICE":420400,"TURNOVER":160467.464,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413990,"VOLUME":3866,"OPENINTERESTCHG":667,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3680,"OPENPRICE":416440,"ZD1_CHG":2600,"SETTLEMENTPRICE":415070,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":411390,"LOWESTPRICE":411460},{"OPENINTEREST":1004,"HIGHESTPRICE":419670,"TURNOVER":18157.609,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413210,"VOLUME":439,"OPENINTERESTCHG":75,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2700,"OPENPRICE":415520,"ZD1_CHG":2300,"SETTLEMENTPRICE":413610,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":410910,"LOWESTPRICE":410700},{"OPENINTEREST":335,"HIGHESTPRICE":419200,"TURNOVER":11394.534,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412890,"VOLUME":275,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4160,"OPENPRICE":415240,"ZD1_CHG":2710,"SETTLEMENTPRICE":414340,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":410180,"LOWESTPRICE":410650},{"OPENINTEREST":221,"HIGHESTPRICE":419000,"TURNOVER":1988.947,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412910,"VOLUME":48,"OPENINTERESTCHG":-12,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4470,"OPENPRICE":415120,"ZD1_CHG":3020,"SETTLEMENTPRICE":414360,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":409890,"LOWESTPRICE":411280},{"OPENINTEREST":109,"HIGHESTPRICE":418330,"TURNOVER":1530.162,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411750,"VOLUME":37,"OPENINTERESTCHG":-4,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1900,"OPENPRICE":414040,"ZD1_CHG":100,"SETTLEMENTPRICE":413550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":411650,"LOWESTPRICE":411500},{"OPENINTEREST":54,"HIGHESTPRICE":414350,"TURNOVER":289.278,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414350,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2410,"OPENPRICE":413550,"ZD1_CHG":3510,"SETTLEMENTPRICE":413250,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":410840,"LOWESTPRICE":412900},{"OPENINTEREST":129,"HIGHESTPRICE":418750,"TURNOVER":992.548,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412070,"VOLUME":24,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3500,"OPENPRICE":413600,"ZD1_CHG":2010,"SETTLEMENTPRICE":413560,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":410060,"LOWESTPRICE":410600},{"OPENINTEREST":67,"HIGHESTPRICE":417300,"TURNOVER":620.432,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412150,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3460,"OPENPRICE":413030,"ZD1_CHG":1990,"SETTLEMENTPRICE":413620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":410160,"LOWESTPRICE":411220},{"OPENINTEREST":8,"HIGHESTPRICE":413120,"TURNOVER":41.312,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413120,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":4630,"OPENPRICE":413120,"ZD1_CHG":4630,"SETTLEMENTPRICE":413120,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":408490,"LOWESTPRICE":413120},{"OPENINTEREST":84770,"HIGHESTPRICE":"","TURNOVER":11893102.748,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":284970,"OPENINTERESTCHG":-1378,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12377,"HIGHESTPRICE":2748,"TURNOVER":19540.634,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2714,"VOLUME":3586,"OPENINTERESTCHG":-412,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2731,"ZD1_CHG":-4,"SETTLEMENTPRICE":2724,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2718,"LOWESTPRICE":2710},{"OPENINTEREST":301861,"HIGHESTPRICE":2756,"TURNOVER":1071572.612,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2721,"VOLUME":196178,"OPENINTERESTCHG":-5046,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2733,"ZD1_CHG":-2,"SETTLEMENTPRICE":2731,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2723,"LOWESTPRICE":2713},{"OPENINTEREST":78191,"HIGHESTPRICE":2780,"TURNOVER":87131.89,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2747,"VOLUME":15801,"OPENINTERESTCHG":30,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":8,"OPENPRICE":2758,"ZD1_CHG":-2,"SETTLEMENTPRICE":2757,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2749,"LOWESTPRICE":2740},{"OPENINTEREST":38028,"HIGHESTPRICE":2800,"TURNOVER":16376.826,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2771,"VOLUME":2947,"OPENINTERESTCHG":246,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2781,"ZD1_CHG":-2,"SETTLEMENTPRICE":2778,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2773,"LOWESTPRICE":2763},{"OPENINTEREST":2322,"HIGHESTPRICE":2823,"TURNOVER":724.25,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2791,"VOLUME":129,"OPENINTERESTCHG":-11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":12,"OPENPRICE":2808,"ZD1_CHG":-4,"SETTLEMENTPRICE":2807,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2795,"LOWESTPRICE":2788},{"OPENINTEREST":36871,"HIGHESTPRICE":2852,"TURNOVER":41259.414,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2823,"VOLUME":7282,"OPENINTERESTCHG":613,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":5,"OPENPRICE":2835,"ZD1_CHG":-4,"SETTLEMENTPRICE":2832,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2827,"LOWESTPRICE":2815},{"OPENINTEREST":367,"HIGHESTPRICE":2844,"TURNOVER":164.454,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2839,"VOLUME":29,"OPENINTERESTCHG":-12,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-4,"OPENPRICE":2844,"ZD1_CHG":0,"SETTLEMENTPRICE":2835,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2839,"LOWESTPRICE":2830},{"OPENINTEREST":404,"HIGHESTPRICE":2878,"TURNOVER":188.896,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2845,"VOLUME":33,"OPENINTERESTCHG":-7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2865,"ZD1_CHG":-13,"SETTLEMENTPRICE":2862,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2858,"LOWESTPRICE":2845},{"OPENINTEREST":148,"HIGHESTPRICE":2891,"TURNOVER":236.018,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2874,"VOLUME":41,"OPENINTERESTCHG":-23,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":9,"OPENPRICE":2890,"ZD1_CHG":5,"SETTLEMENTPRICE":2878,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2869,"LOWESTPRICE":2867},{"OPENINTEREST":899,"HIGHESTPRICE":2910,"TURNOVER":1576.45,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2884,"VOLUME":272,"OPENINTERESTCHG":-2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2907,"ZD1_CHG":-10,"SETTLEMENTPRICE":2897,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2894,"LOWESTPRICE":2871},{"OPENINTEREST":89,"HIGHESTPRICE":2923,"TURNOVER":64.072,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2903,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2923,"ZD1_CHG":-6,"SETTLEMENTPRICE":2912,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2909,"LOWESTPRICE":2903},{"OPENINTEREST":42,"HIGHESTPRICE":2929,"TURNOVER":34.956,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2906,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-6,"OPENPRICE":2917,"ZD1_CHG":-13,"SETTLEMENTPRICE":2913,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2919,"LOWESTPRICE":2905},{"OPENINTEREST":471599,"HIGHESTPRICE":"","TURNOVER":1238870.472,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":226315,"OPENINTERESTCHG":-4624,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4257,"HIGHESTPRICE":23060,"TURNOVER":11320.495,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23010,"VOLUME":492,"OPENINTERESTCHG":-150,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":115,"OPENPRICE":23055,"ZD1_CHG":120,"SETTLEMENTPRICE":23005,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22890,"LOWESTPRICE":22965},{"OPENINTEREST":19392,"HIGHESTPRICE":23070,"TURNOVER":104720.295,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22995,"VOLUME":4555,"OPENINTERESTCHG":1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":120,"OPENPRICE":23040,"ZD1_CHG":125,"SETTLEMENTPRICE":22990,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22870,"LOWESTPRICE":22925},{"OPENINTEREST":1332,"HIGHESTPRICE":23000,"TURNOVER":2365.6,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22965,"VOLUME":103,"OPENINTERESTCHG":12,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":110,"OPENPRICE":22960,"ZD1_CHG":110,"SETTLEMENTPRICE":22965,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22855,"LOWESTPRICE":22900},{"OPENINTEREST":278,"HIGHESTPRICE":22925,"TURNOVER":1646.775,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22895,"VOLUME":72,"OPENINTERESTCHG":-4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":22925,"ZD1_CHG":25,"SETTLEMENTPRICE":22870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22870,"LOWESTPRICE":22830},{"OPENINTEREST":10,"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":140,"OPENPRICE":"","ZD1_CHG":140,"SETTLEMENTPRICE":22845,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22705,"LOWESTPRICE":""},{"OPENINTEREST":8,"HIGHESTPRICE":22790,"TURNOVER":22.79,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22790,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":22790,"ZD1_CHG":-25,"SETTLEMENTPRICE":22790,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22815,"LOWESTPRICE":22790},{"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":22820,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-310,"OPENPRICE":"","ZD1_CHG":-310,"SETTLEMENTPRICE":22820,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22790,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22790,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22805,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-20,"OPENPRICE":"","ZD1_CHG":-20,"SETTLEMENTPRICE":22805,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22825,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":22840,"TURNOVER":22.84,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22840,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-5,"OPENPRICE":22840,"ZD1_CHG":-5,"SETTLEMENTPRICE":22840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22845,"LOWESTPRICE":22840},{"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":25297,"HIGHESTPRICE":"","TURNOVER":120098.795,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":5224,"OPENINTERESTCHG":-142,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":78714,"HIGHESTPRICE":904.64,"TURNOVER":14563589.172,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":899.16,"VOLUME":162942,"OPENINTERESTCHG":-7860,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":14.56,"OPENPRICE":884.94,"ZD1_CHG":19.94,"SETTLEMENTPRICE":893.78,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":879.22,"LOWESTPRICE":883},{"OPENINTEREST":1693,"HIGHESTPRICE":906.08,"TURNOVER":177756.4,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900.84,"VOLUME":1982,"OPENINTERESTCHG":88,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":11.96,"OPENPRICE":888.18,"ZD1_CHG":15.96,"SETTLEMENTPRICE":896.84,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":884.88,"LOWESTPRICE":885},{"OPENINTEREST":139043,"HIGHESTPRICE":907.48,"TURNOVER":10487553.596,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":901.74,"VOLUME":116815,"OPENINTERESTCHG":10364,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":14.7,"OPENPRICE":888.5,"ZD1_CHG":18.66,"SETTLEMENTPRICE":897.78,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":883.08,"LOWESTPRICE":885.86},{"OPENINTEREST":54691,"HIGHESTPRICE":909.56,"TURNOVER":1660468.39,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":903.82,"VOLUME":18421,"OPENINTERESTCHG":2345,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":15.2,"OPENPRICE":890,"ZD1_CHG":17.64,"SETTLEMENTPRICE":901.38,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":886.18,"LOWESTPRICE":888.2},{"OPENINTEREST":9865,"HIGHESTPRICE":911.78,"TURNOVER":145739.196,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":906.1,"VOLUME":1613,"OPENINTERESTCHG":-66,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":12.18,"OPENPRICE":892.72,"ZD1_CHG":14.76,"SETTLEMENTPRICE":903.52,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":891.34,"LOWESTPRICE":890.66},{"OPENINTEREST":7494,"HIGHESTPRICE":914.18,"TURNOVER":99433.972,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.88,"VOLUME":1096,"OPENINTERESTCHG":-42,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":15.64,"OPENPRICE":895.02,"ZD1_CHG":17.28,"SETTLEMENTPRICE":907.24,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":891.6,"LOWESTPRICE":892.8},{"OPENINTEREST":3544,"HIGHESTPRICE":916,"TURNOVER":82784.606,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":910.84,"VOLUME":911,"OPENINTERESTCHG":169,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":15.34,"OPENPRICE":897.02,"ZD1_CHG":17.46,"SETTLEMENTPRICE":908.72,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":893.38,"LOWESTPRICE":895.24},{"OPENINTEREST":92,"HIGHESTPRICE":919,"TURNOVER":8361.304,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":913,"VOLUME":92,"OPENINTERESTCHG":6,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":15.76,"OPENPRICE":899.74,"ZD1_CHG":19.94,"SETTLEMENTPRICE":908.82,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":893.06,"LOWESTPRICE":898.14},{"OPENINTEREST":295136,"HIGHESTPRICE":"","TURNOVER":27225686.636,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":303872,"OPENINTERESTCHG":5004,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":107512,"HIGHESTPRICE":14651,"TURNOVER":4565560.1835,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14493,"VOLUME":210665,"OPENINTERESTCHG":-19300,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":474,"OPENPRICE":14440,"ZD1_CHG":519,"SETTLEMENTPRICE":14448,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13974,"LOWESTPRICE":14216},{"OPENINTEREST":21752,"HIGHESTPRICE":14673,"TURNOVER":803931.7845,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14515,"VOLUME":37002,"OPENINTERESTCHG":-813,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":479,"OPENPRICE":14460,"ZD1_CHG":510,"SETTLEMENTPRICE":14484,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14005,"LOWESTPRICE":14238},{"OPENINTEREST":236745,"HIGHESTPRICE":14695,"TURNOVER":15902256.7635,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14531,"VOLUME":731628,"OPENINTERESTCHG":6407,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":490,"OPENPRICE":14431,"ZD1_CHG":531,"SETTLEMENTPRICE":14490,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14000,"LOWESTPRICE":14258},{"OPENINTEREST":10400,"HIGHESTPRICE":14710,"TURNOVER":177454.353,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14548,"VOLUME":8124,"OPENINTERESTCHG":861,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":570,"OPENPRICE":14455,"ZD1_CHG":556,"SETTLEMENTPRICE":14562,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13992,"LOWESTPRICE":14275},{"OPENINTEREST":90738,"HIGHESTPRICE":14728,"TURNOVER":1261185.171,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14567,"VOLUME":57817,"OPENINTERESTCHG":592,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":479,"OPENPRICE":14421,"ZD1_CHG":504,"SETTLEMENTPRICE":14542,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14063,"LOWESTPRICE":14286},{"OPENINTEREST":8009,"HIGHESTPRICE":14741,"TURNOVER":131658.849,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14574,"VOLUME":6028,"OPENINTERESTCHG":-266,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":495,"OPENPRICE":14476,"ZD1_CHG":509,"SETTLEMENTPRICE":14560,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14065,"LOWESTPRICE":14315},{"OPENINTEREST":11198,"HIGHESTPRICE":14760,"TURNOVER":237855.651,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14595,"VOLUME":10864,"OPENINTERESTCHG":-404,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":506,"OPENPRICE":14489,"ZD1_CHG":506,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14089,"LOWESTPRICE":14329},{"OPENINTEREST":2274,"HIGHESTPRICE":14778,"TURNOVER":28696.461,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":1311,"OPENINTERESTCHG":-32,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":430,"OPENPRICE":14534,"ZD1_CHG":453,"SETTLEMENTPRICE":14592,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14162,"LOWESTPRICE":14346},{"OPENINTEREST":4364,"HIGHESTPRICE":14800,"TURNOVER":31813.0665,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14645,"VOLUME":1449,"OPENINTERESTCHG":-140,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":469,"OPENPRICE":14550,"ZD1_CHG":478,"SETTLEMENTPRICE":14636,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14167,"LOWESTPRICE":14366},{"OPENINTEREST":1983,"HIGHESTPRICE":14812,"TURNOVER":18336.9135,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":834,"OPENINTERESTCHG":-101,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":476,"OPENPRICE":14567,"ZD1_CHG":469,"SETTLEMENTPRICE":14657,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14181,"LOWESTPRICE":14385},{"OPENINTEREST":3449,"HIGHESTPRICE":14821,"TURNOVER":30472.2345,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14655,"VOLUME":1385,"OPENINTERESTCHG":-30,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":465,"OPENPRICE":14550,"ZD1_CHG":453,"SETTLEMENTPRICE":14667,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14202,"LOWESTPRICE":14394},{"OPENINTEREST":195,"HIGHESTPRICE":14830,"TURNOVER":5212.2225,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14662,"VOLUME":237,"OPENINTERESTCHG":54,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":410,"OPENPRICE":14600,"ZD1_CHG":411,"SETTLEMENTPRICE":14661,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14251,"LOWESTPRICE":14412},{"OPENINTEREST":498619,"HIGHESTPRICE":"","TURNOVER":23194433.6535,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1067344,"OPENINTERESTCHG":-13172,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":960,"HIGHESTPRICE":3068,"TURNOVER":990.872,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3063,"VOLUME":324,"OPENINTERESTCHG":-79,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3068,"ZD1_CHG":-6,"SETTLEMENTPRICE":3058,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3069,"LOWESTPRICE":3051},{"OPENINTEREST":189926,"HIGHESTPRICE":3086,"TURNOVER":32238.874,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3075,"VOLUME":10485,"OPENINTERESTCHG":-3593,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3078,"ZD1_CHG":-1,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3076,"LOWESTPRICE":3065},{"OPENINTEREST":1884032,"HIGHESTPRICE":3096,"TURNOVER":1842886.796,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3083,"VOLUME":597671,"OPENINTERESTCHG":56745,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3090,"ZD1_CHG":-1,"SETTLEMENTPRICE":3083,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3084,"LOWESTPRICE":3074},{"OPENINTEREST":290274,"HIGHESTPRICE":3093,"TURNOVER":136854.877,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3080,"VOLUME":44418,"OPENINTERESTCHG":4763,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3086,"ZD1_CHG":3,"SETTLEMENTPRICE":3081,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3077,"LOWESTPRICE":3071},{"OPENINTEREST":2929,"HIGHESTPRICE":3098,"TURNOVER":448.662,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3092,"VOLUME":145,"OPENINTERESTCHG":68,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3096,"ZD1_CHG":5,"SETTLEMENTPRICE":3094,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3087,"LOWESTPRICE":3080},{"OPENINTEREST":260123,"HIGHESTPRICE":3117,"TURNOVER":135670.458,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3103,"VOLUME":43706,"OPENINTERESTCHG":8736,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3116,"ZD1_CHG":-4,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3107,"LOWESTPRICE":3096},{"OPENINTEREST":528,"HIGHESTPRICE":3114,"TURNOVER":90.184,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3109,"VOLUME":29,"OPENINTERESTCHG":-11,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3113,"ZD1_CHG":-2,"SETTLEMENTPRICE":3109,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3111,"LOWESTPRICE":3104},{"OPENINTEREST":3931,"HIGHESTPRICE":3133,"TURNOVER":1674.511,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3119,"VOLUME":536,"OPENINTERESTCHG":69,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-6,"OPENPRICE":3131,"ZD1_CHG":-11,"SETTLEMENTPRICE":3124,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3130,"LOWESTPRICE":3115},{"OPENINTEREST":3116,"HIGHESTPRICE":3132,"TURNOVER":43.812,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3128,"VOLUME":14,"OPENINTERESTCHG":-10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3130,"ZD1_CHG":-14,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3142,"LOWESTPRICE":3124},{"OPENINTEREST":29304,"HIGHESTPRICE":3131,"TURNOVER":5682.74,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3120,"VOLUME":1821,"OPENINTERESTCHG":-284,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3130,"ZD1_CHG":1,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3119,"LOWESTPRICE":3113},{"OPENINTEREST":222,"HIGHESTPRICE":3139,"TURNOVER":37.541,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3127,"VOLUME":12,"OPENINTERESTCHG":-5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3139,"ZD1_CHG":-6,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3123},{"OPENINTEREST":18,"HIGHESTPRICE":3151,"TURNOVER":25.113,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3135,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3149,"ZD1_CHG":-5,"SETTLEMENTPRICE":3139,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3140,"LOWESTPRICE":3133},{"OPENINTEREST":2665363,"HIGHESTPRICE":"","TURNOVER":2156644.44,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":699169,"OPENINTERESTCHG":66399,"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":56,"HIGHESTPRICE":3332,"TURNOVER":89.681,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3311,"VOLUME":27,"OPENINTERESTCHG":8,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":3,"OPENPRICE":3332,"ZD1_CHG":-7,"SETTLEMENTPRICE":3321,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3318,"LOWESTPRICE":3311},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3319,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3318,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-21,"OPENPRICE":"","ZD1_CHG":-21,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3316,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-23,"OPENPRICE":"","ZD1_CHG":-23,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":""},{"OPENINTEREST":13,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-10,"OPENPRICE":"","ZD1_CHG":-10,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3340,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3369,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-7,"OPENPRICE":"","ZD1_CHG":-7,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3376,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3405,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3405,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3405,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3408,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-18,"OPENPRICE":"","ZD1_CHG":-18,"SETTLEMENTPRICE":3408,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3426,"LOWESTPRICE":""},{"OPENINTEREST":80,"HIGHESTPRICE":"","TURNOVER":89.681,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":27,"OPENINTERESTCHG":8,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":734,"HIGHESTPRICE":3297,"TURNOVER":1091.02,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3257,"VOLUME":336,"OPENINTERESTCHG":4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3261,"ZD1_CHG":-3,"SETTLEMENTPRICE":3247,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3260,"LOWESTPRICE":3244},{"OPENINTEREST":168612,"HIGHESTPRICE":3278,"TURNOVER":36753.548,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3260,"VOLUME":11269,"OPENINTERESTCHG":-4194,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3273,"ZD1_CHG":-1,"SETTLEMENTPRICE":3261,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3261,"LOWESTPRICE":3252},{"OPENINTEREST":1473626,"HIGHESTPRICE":3301,"TURNOVER":994073.921,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3282,"VOLUME":302621,"OPENINTERESTCHG":30829,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3300,"ZD1_CHG":-2,"SETTLEMENTPRICE":3284,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3284,"LOWESTPRICE":3275},{"OPENINTEREST":325636,"HIGHESTPRICE":3301,"TURNOVER":137170.418,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3279,"VOLUME":41778,"OPENINTERESTCHG":4005,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3289,"ZD1_CHG":-1,"SETTLEMENTPRICE":3283,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3280,"LOWESTPRICE":3273},{"OPENINTEREST":766,"HIGHESTPRICE":3294,"TURNOVER":111.95,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":34,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3292,"ZD1_CHG":-1,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3292},{"OPENINTEREST":133258,"HIGHESTPRICE":3318,"TURNOVER":61543.397,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3301,"VOLUME":18625,"OPENINTERESTCHG":2116,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3313,"ZD1_CHG":1,"SETTLEMENTPRICE":3304,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3300,"LOWESTPRICE":3295},{"OPENINTEREST":67,"HIGHESTPRICE":3319,"TURNOVER":52.894,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3311,"VOLUME":16,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3319,"ZD1_CHG":6,"SETTLEMENTPRICE":3305,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3299},{"OPENINTEREST":76,"HIGHESTPRICE":3327,"TURNOVER":3.327,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3327,"ZD1_CHG":10,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3317,"LOWESTPRICE":3327},{"OPENINTEREST":69,"HIGHESTPRICE":3331,"TURNOVER":6.657,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3326,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3331,"ZD1_CHG":-2,"SETTLEMENTPRICE":3328,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3328,"LOWESTPRICE":3326},{"OPENINTEREST":2361,"HIGHESTPRICE":3332,"TURNOVER":491.981,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":148,"OPENINTERESTCHG":32,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":3332,"ZD1_CHG":-2,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3320},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3343,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":"","ZD1_CHG":-11,"SETTLEMENTPRICE":3343,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3354,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3332,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3332,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":""},{"OPENINTEREST":2105211,"HIGHESTPRICE":"","TURNOVER":1231299.113,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":374830,"OPENINTERESTCHG":32790,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25793,"HIGHESTPRICE":14835,"TURNOVER":215699.14,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14770,"VOLUME":29202,"OPENINTERESTCHG":-8081,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":10,"OPENPRICE":14800,"ZD1_CHG":10,"SETTLEMENTPRICE":14770,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":14725},{"OPENINTEREST":105984,"HIGHESTPRICE":14830,"TURNOVER":1144896.955,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14780,"VOLUME":155034,"OPENINTERESTCHG":-4154,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":14805,"ZD1_CHG":45,"SETTLEMENTPRICE":14765,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14735,"LOWESTPRICE":14710},{"OPENINTEREST":21223,"HIGHESTPRICE":14805,"TURNOVER":134941.005,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14755,"VOLUME":18311,"OPENINTERESTCHG":1347,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":30,"OPENPRICE":14715,"ZD1_CHG":50,"SETTLEMENTPRICE":14735,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14705,"LOWESTPRICE":14675},{"OPENINTEREST":4040,"HIGHESTPRICE":14765,"TURNOVER":13335.8325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14725,"VOLUME":1815,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":35,"OPENPRICE":14705,"ZD1_CHG":65,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14660,"LOWESTPRICE":14630},{"OPENINTEREST":446,"HIGHESTPRICE":14760,"TURNOVER":1249.365,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14720,"VOLUME":170,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14670,"ZD1_CHG":90,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14630,"LOWESTPRICE":14620},{"OPENINTEREST":1192,"HIGHESTPRICE":14735,"TURNOVER":682.065,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14705,"VOLUME":93,"OPENINTERESTCHG":11,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14620,"ZD1_CHG":115,"SETTLEMENTPRICE":14665,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14590,"LOWESTPRICE":14595},{"OPENINTEREST":157,"HIGHESTPRICE":14730,"TURNOVER":124.4975,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14680,"VOLUME":17,"OPENINTERESTCHG":4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":45,"OPENPRICE":14590,"ZD1_CHG":80,"SETTLEMENTPRICE":14645,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14590},{"OPENINTEREST":149,"HIGHESTPRICE":14745,"TURNOVER":219.755,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14745,"VOLUME":30,"OPENINTERESTCHG":9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-35,"OPENPRICE":14655,"ZD1_CHG":60,"SETTLEMENTPRICE":14650,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14685,"LOWESTPRICE":14615},{"OPENINTEREST":58,"HIGHESTPRICE":14705,"TURNOVER":87.9525,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14705,"VOLUME":12,"OPENINTERESTCHG":-4,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":14620,"ZD1_CHG":45,"SETTLEMENTPRICE":14655,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14660,"LOWESTPRICE":14620},{"OPENINTEREST":207,"HIGHESTPRICE":14700,"TURNOVER":80.7225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14695,"VOLUME":11,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14610,"ZD1_CHG":100,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14610},{"OPENINTEREST":20,"HIGHESTPRICE":14695,"TURNOVER":36.695,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14695,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14620,"ZD1_CHG":85,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14610,"LOWESTPRICE":14620},{"OPENINTEREST":10,"HIGHESTPRICE":14725,"TURNOVER":29.3875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14695,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14650,"ZD1_CHG":70,"SETTLEMENTPRICE":14690,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14625,"LOWESTPRICE":14650},{"OPENINTEREST":159279,"HIGHESTPRICE":"","TURNOVER":1511383.3725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":204704,"OPENINTERESTCHG":-10869,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1764,"HIGHESTPRICE":585,"TURNOVER":87607.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":582.6,"VOLUME":1546,"OPENINTERESTCHG":-608,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":38,"OPENPRICE":537.4,"ZD1_CHG":54,"SETTLEMENTPRICE":566.6,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":528.6,"LOWESTPRICE":537.4},{"OPENINTEREST":48670,"HIGHESTPRICE":559.9,"TURNOVER":7719112.31,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":559.4,"VOLUME":140296,"OPENINTERESTCHG":1963,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":19.5,"OPENPRICE":543.1,"ZD1_CHG":28.7,"SETTLEMENTPRICE":550.2,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":530.7,"LOWESTPRICE":542.2},{"OPENINTEREST":16650,"HIGHESTPRICE":559.3,"TURNOVER":1296203.16,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":558.4,"VOLUME":23492,"OPENINTERESTCHG":707,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18,"OPENPRICE":545.5,"ZD1_CHG":24.7,"SETTLEMENTPRICE":551.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":533.7,"LOWESTPRICE":545},{"OPENINTEREST":5143,"HIGHESTPRICE":558,"TURNOVER":199651.7,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":557.3,"VOLUME":3616,"OPENINTERESTCHG":374,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17.1,"OPENPRICE":547.9,"ZD1_CHG":22.3,"SETTLEMENTPRICE":552.1,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":535,"LOWESTPRICE":545.5},{"OPENINTEREST":6761,"HIGHESTPRICE":556.7,"TURNOVER":286525.47,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556.1,"VOLUME":5192,"OPENINTERESTCHG":-114,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.2,"OPENPRICE":545,"ZD1_CHG":20.5,"SETTLEMENTPRICE":551.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":535.6,"LOWESTPRICE":545},{"OPENINTEREST":1222,"HIGHESTPRICE":555.3,"TURNOVER":60690.93,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":554.7,"VOLUME":1101,"OPENINTERESTCHG":250,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16,"OPENPRICE":547.8,"ZD1_CHG":19.5,"SETTLEMENTPRICE":551.2,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":535.2,"LOWESTPRICE":545.4},{"OPENINTEREST":330,"HIGHESTPRICE":552.9,"TURNOVER":15480.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":552.2,"VOLUME":282,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.7,"OPENPRICE":546.2,"ZD1_CHG":17,"SETTLEMENTPRICE":548.9,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":535.2,"LOWESTPRICE":543.6},{"OPENINTEREST":629,"HIGHESTPRICE":550.9,"TURNOVER":43481.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":549.8,"VOLUME":796,"OPENINTERESTCHG":208,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.3,"OPENPRICE":536.8,"ZD1_CHG":16.9,"SETTLEMENTPRICE":546.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":532.9,"LOWESTPRICE":536.8},{"OPENINTEREST":54,"HIGHESTPRICE":547.1,"TURNOVER":870.65,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":546.3,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.1,"OPENPRICE":541,"ZD1_CHG":14.3,"SETTLEMENTPRICE":544.1,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":532,"LOWESTPRICE":541},{"OPENINTEREST":116,"HIGHESTPRICE":542.9,"TURNOVER":756.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541.6,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.9,"OPENPRICE":538.3,"ZD1_CHG":15.9,"SETTLEMENTPRICE":540.6,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":525.7,"LOWESTPRICE":537.1},{"OPENINTEREST":156,"HIGHESTPRICE":542.3,"TURNOVER":269.56,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540.2,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12,"OPENPRICE":537.9,"ZD1_CHG":13.1,"SETTLEMENTPRICE":539.1,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":527.1,"LOWESTPRICE":537},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":535.8,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.4,"OPENPRICE":"","ZD1_CHG":6.4,"SETTLEMENTPRICE":535.8,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":529.4,"LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":535,"TURNOVER":53.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":535,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.9,"OPENPRICE":535,"ZD1_CHG":12.9,"SETTLEMENTPRICE":535,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":522.1,"LOWESTPRICE":535},{"OPENINTEREST":158,"HIGHESTPRICE":537.9,"TURNOVER":373.28,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533.5,"VOLUME":7,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.2,"OPENPRICE":530.4,"ZD1_CHG":11.5,"SETTLEMENTPRICE":533.2,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":522,"LOWESTPRICE":530.4},{"OPENINTEREST":41,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.1,"OPENPRICE":"","ZD1_CHG":12.1,"SETTLEMENTPRICE":529.5,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":517.4,"LOWESTPRICE":""},{"OPENINTEREST":28,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.2,"OPENPRICE":"","ZD1_CHG":13.2,"SETTLEMENTPRICE":527.9,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":514.7,"LOWESTPRICE":""},{"OPENINTEREST":63,"HIGHESTPRICE":529,"TURNOVER":52.9,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.8,"OPENPRICE":529,"ZD1_CHG":10.8,"SETTLEMENTPRICE":529,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":518.2,"LOWESTPRICE":529},{"OPENINTEREST":44,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.1,"OPENPRICE":"","ZD1_CHG":8.1,"SETTLEMENTPRICE":527.1,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":519,"LOWESTPRICE":""},{"OPENINTEREST":98,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.8,"OPENPRICE":"","ZD1_CHG":7.8,"SETTLEMENTPRICE":525.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":517.3,"LOWESTPRICE":""},{"OPENINTEREST":69,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.4,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.1,"OPENPRICE":"","ZD1_CHG":8.1,"SETTLEMENTPRICE":523.4,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":515.3,"LOWESTPRICE":""},{"OPENINTEREST":82038,"HIGHESTPRICE":"","TURNOVER":9711130.18,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":176365,"OPENINTERESTCHG":2786,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1190,"HIGHESTPRICE":5061,"TURNOVER":4864.183,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5036,"VOLUME":980,"OPENINTERESTCHG":-350,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":126,"OPENPRICE":4909,"ZD1_CHG":199,"SETTLEMENTPRICE":4963,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4837,"LOWESTPRICE":4900},{"OPENINTEREST":75049,"HIGHESTPRICE":4938,"TURNOVER":715511.799,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4917,"VOLUME":148333,"OPENINTERESTCHG":2169,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":132,"OPENPRICE":4786,"ZD1_CHG":226,"SETTLEMENTPRICE":4823,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4691,"LOWESTPRICE":4745},{"OPENINTEREST":42730,"HIGHESTPRICE":4667,"TURNOVER":172565.335,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4655,"VOLUME":37614,"OPENINTERESTCHG":2332,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":135,"OPENPRICE":4523,"ZD1_CHG":203,"SETTLEMENTPRICE":4587,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4452,"LOWESTPRICE":4520},{"OPENINTEREST":6052,"HIGHESTPRICE":4465,"TURNOVER":23848.869,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4459,"VOLUME":5408,"OPENINTERESTCHG":917,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":129,"OPENPRICE":4351,"ZD1_CHG":179,"SETTLEMENTPRICE":4409,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4280,"LOWESTPRICE":4351},{"OPENINTEREST":1327,"HIGHESTPRICE":4342,"TURNOVER":5359.347,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4333,"VOLUME":1253,"OPENINTERESTCHG":346,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":114,"OPENPRICE":4239,"ZD1_CHG":170,"SETTLEMENTPRICE":4277,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4163,"LOWESTPRICE":4234},{"OPENINTEREST":509,"HIGHESTPRICE":4253,"TURNOVER":895.963,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4253,"VOLUME":213,"OPENINTERESTCHG":77,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":128,"OPENPRICE":4181,"ZD1_CHG":175,"SETTLEMENTPRICE":4206,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4078,"LOWESTPRICE":4149},{"OPENINTEREST":128,"HIGHESTPRICE":4168,"TURNOVER":194.882,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4168,"VOLUME":47,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":120,"OPENPRICE":4140,"ZD1_CHG":142,"SETTLEMENTPRICE":4146,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4026,"LOWESTPRICE":4126},{"OPENINTEREST":93,"HIGHESTPRICE":4143,"TURNOVER":65.736,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4142,"VOLUME":16,"OPENINTERESTCHG":-8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":148,"OPENPRICE":4093,"ZD1_CHG":182,"SETTLEMENTPRICE":4108,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":4061},{"OPENINTEREST":20,"HIGHESTPRICE":4157,"TURNOVER":57.118,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4095,"VOLUME":14,"OPENINTERESTCHG":-8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":161,"OPENPRICE":4062,"ZD1_CHG":177,"SETTLEMENTPRICE":4079,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3918,"LOWESTPRICE":4041},{"OPENINTEREST":69,"HIGHESTPRICE":4157,"TURNOVER":171.329,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4043,"VOLUME":42,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":202,"OPENPRICE":4004,"ZD1_CHG":166,"SETTLEMENTPRICE":4079,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3877,"LOWESTPRICE":4004},{"OPENINTEREST":19,"HIGHESTPRICE":4098,"TURNOVER":64.754,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4071,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":201,"OPENPRICE":3980,"ZD1_CHG":225,"SETTLEMENTPRICE":4047,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3846,"LOWESTPRICE":3980},{"OPENINTEREST":20,"HIGHESTPRICE":4050,"TURNOVER":36.151,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4050,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":160,"OPENPRICE":3980,"ZD1_CHG":194,"SETTLEMENTPRICE":4016,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3856,"LOWESTPRICE":3980},{"OPENINTEREST":127206,"HIGHESTPRICE":"","TURNOVER":923635.466,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":193945,"OPENINTERESTCHG":5481,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4048,"HIGHESTPRICE":4018,"TURNOVER":22706.109,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4000,"VOLUME":5748,"OPENINTERESTCHG":-1006,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":190,"OPENPRICE":3847,"ZD1_CHG":240,"SETTLEMENTPRICE":3950,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3760,"LOWESTPRICE":3847},{"OPENINTEREST":237168,"HIGHESTPRICE":3813,"TURNOVER":3671503.201,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3794,"VOLUME":973591,"OPENINTERESTCHG":34031,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":150,"OPENPRICE":3720,"ZD1_CHG":173,"SETTLEMENTPRICE":3771,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3621,"LOWESTPRICE":3710},{"OPENINTEREST":70177,"HIGHESTPRICE":3704,"TURNOVER":250028.995,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3689,"VOLUME":68111,"OPENINTERESTCHG":-358,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":117,"OPENPRICE":3615,"ZD1_CHG":136,"SETTLEMENTPRICE":3670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3553,"LOWESTPRICE":3615},{"OPENINTEREST":74355,"HIGHESTPRICE":3617,"TURNOVER":339124.486,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3599,"VOLUME":94583,"OPENINTERESTCHG":3197,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":106,"OPENPRICE":3565,"ZD1_CHG":120,"SETTLEMENTPRICE":3585,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3479,"LOWESTPRICE":3554},{"OPENINTEREST":4182,"HIGHESTPRICE":3532,"TURNOVER":24710.796,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3516,"VOLUME":7053,"OPENINTERESTCHG":-3,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":97,"OPENPRICE":3478,"ZD1_CHG":110,"SETTLEMENTPRICE":3503,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3406,"LOWESTPRICE":3473},{"OPENINTEREST":43499,"HIGHESTPRICE":3465,"TURNOVER":125602.078,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3449,"VOLUME":36541,"OPENINTERESTCHG":1932,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":86,"OPENPRICE":3413,"ZD1_CHG":98,"SETTLEMENTPRICE":3437,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3351,"LOWESTPRICE":3396},{"OPENINTEREST":1160,"HIGHESTPRICE":3410,"TURNOVER":4192.202,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3402,"VOLUME":1237,"OPENINTERESTCHG":-12,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":84,"OPENPRICE":3382,"ZD1_CHG":97,"SETTLEMENTPRICE":3389,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3358},{"OPENINTEREST":2475,"HIGHESTPRICE":3383,"TURNOVER":8317.89,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3363,"VOLUME":2479,"OPENINTERESTCHG":269,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":78,"OPENPRICE":3328,"ZD1_CHG":86,"SETTLEMENTPRICE":3355,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3277,"LOWESTPRICE":3325},{"OPENINTEREST":325,"HIGHESTPRICE":3342,"TURNOVER":513.998,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":155,"OPENINTERESTCHG":2,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":72,"OPENPRICE":3303,"ZD1_CHG":87,"SETTLEMENTPRICE":3316,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3244,"LOWESTPRICE":3296},{"OPENINTEREST":2244,"HIGHESTPRICE":3319,"TURNOVER":6423.288,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3305,"VOLUME":1950,"OPENINTERESTCHG":170,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":67,"OPENPRICE":3253,"ZD1_CHG":79,"SETTLEMENTPRICE":3293,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3226,"LOWESTPRICE":3253},{"OPENINTEREST":460,"HIGHESTPRICE":3300,"TURNOVER":895.507,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":273,"OPENINTERESTCHG":-22,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":81,"OPENPRICE":3234,"ZD1_CHG":92,"SETTLEMENTPRICE":3280,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3199,"LOWESTPRICE":3234},{"OPENINTEREST":403,"HIGHESTPRICE":3275,"TURNOVER":761.973,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3266,"VOLUME":234,"OPENINTERESTCHG":51,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":72,"OPENPRICE":3217,"ZD1_CHG":82,"SETTLEMENTPRICE":3256,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3184,"LOWESTPRICE":3217},{"OPENINTEREST":440496,"HIGHESTPRICE":"","TURNOVER":4454780.523,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1191955,"OPENINTERESTCHG":38251,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":13507,"HIGHESTPRICE":4463,"TURNOVER":49832.564,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4414,"VOLUME":11291,"OPENINTERESTCHG":-1240,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":4435,"ZD1_CHG":17,"SETTLEMENTPRICE":4413,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4397,"LOWESTPRICE":4371},{"OPENINTEREST":259107,"HIGHESTPRICE":4244,"TURNOVER":1696756.124,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4222,"VOLUME":403260,"OPENINTERESTCHG":2284,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":4235,"ZD1_CHG":32,"SETTLEMENTPRICE":4207,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4190,"LOWESTPRICE":4174},{"OPENINTEREST":90186,"HIGHESTPRICE":4072,"TURNOVER":172823.827,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4044,"VOLUME":42857,"OPENINTERESTCHG":-481,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":32,"OPENPRICE":4028,"ZD1_CHG":44,"SETTLEMENTPRICE":4032,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4000,"LOWESTPRICE":4009},{"OPENINTEREST":51658,"HIGHESTPRICE":3943,"TURNOVER":60641.527,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3918,"VOLUME":15492,"OPENINTERESTCHG":1694,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":34,"OPENPRICE":3943,"ZD1_CHG":38,"SETTLEMENTPRICE":3914,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3880,"LOWESTPRICE":3890},{"OPENINTEREST":67784,"HIGHESTPRICE":3850,"TURNOVER":118061.415,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3822,"VOLUME":30925,"OPENINTERESTCHG":865,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":32,"OPENPRICE":3843,"ZD1_CHG":37,"SETTLEMENTPRICE":3817,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3785,"LOWESTPRICE":3792},{"OPENINTEREST":5777,"HIGHESTPRICE":3766,"TURNOVER":12254.8,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3726,"VOLUME":3290,"OPENINTERESTCHG":1008,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":24,"OPENPRICE":3733,"ZD1_CHG":26,"SETTLEMENTPRICE":3724,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3700,"LOWESTPRICE":3701},{"OPENINTEREST":336,"HIGHESTPRICE":3722,"TURNOVER":74.11,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3701,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":37,"OPENPRICE":3721,"ZD1_CHG":33,"SETTLEMENTPRICE":3705,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3668,"LOWESTPRICE":3682},{"OPENINTEREST":519,"HIGHESTPRICE":3724,"TURNOVER":450.135,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3693,"VOLUME":122,"OPENINTERESTCHG":57,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":3720,"ZD1_CHG":33,"SETTLEMENTPRICE":3689,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3660,"LOWESTPRICE":3666},{"OPENINTEREST":160,"HIGHESTPRICE":3685,"TURNOVER":29.443,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3684,"VOLUME":8,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":3685,"ZD1_CHG":34,"SETTLEMENTPRICE":3680,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3650,"LOWESTPRICE":3672},{"OPENINTEREST":147,"HIGHESTPRICE":3698,"TURNOVER":80.998,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3694,"VOLUME":22,"OPENINTERESTCHG":12,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":31,"OPENPRICE":3690,"ZD1_CHG":44,"SETTLEMENTPRICE":3681,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3650,"LOWESTPRICE":3670},{"OPENINTEREST":618,"HIGHESTPRICE":3707,"TURNOVER":426.897,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3682,"VOLUME":116,"OPENINTERESTCHG":19,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":35,"OPENPRICE":3707,"ZD1_CHG":37,"SETTLEMENTPRICE":3680,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3645,"LOWESTPRICE":3660},{"OPENINTEREST":3,"HIGHESTPRICE":3655,"TURNOVER":7.299,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3644,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":38,"OPENPRICE":3655,"ZD1_CHG":33,"SETTLEMENTPRICE":3649,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3611,"LOWESTPRICE":3644},{"OPENINTEREST":344,"HIGHESTPRICE":3592,"TURNOVER":42.951,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3579,"VOLUME":12,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":12,"OPENPRICE":3575,"ZD1_CHG":12,"SETTLEMENTPRICE":3579,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3567,"LOWESTPRICE":3572},{"OPENINTEREST":407,"HIGHESTPRICE":3515,"TURNOVER":62.928,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3486,"VOLUME":18,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":23,"OPENPRICE":3515,"ZD1_CHG":13,"SETTLEMENTPRICE":3496,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3473,"LOWESTPRICE":3475},{"OPENINTEREST":72,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3489,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3489,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3489,"LOWESTPRICE":""},{"OPENINTEREST":37,"HIGHESTPRICE":3519,"TURNOVER":17.556,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3492,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":21,"OPENPRICE":3519,"ZD1_CHG":2,"SETTLEMENTPRICE":3511,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3490,"LOWESTPRICE":3492},{"OPENINTEREST":490662,"HIGHESTPRICE":"","TURNOVER":2111562.574,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":507440,"OPENINTERESTCHG":4237,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4891,"HIGHESTPRICE":13860,"TURNOVER":42777.03,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13735,"VOLUME":6223,"OPENINTERESTCHG":-350,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":195,"OPENPRICE":13750,"ZD1_CHG":185,"SETTLEMENTPRICE":13745,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13550,"LOWESTPRICE":13640},{"OPENINTEREST":82934,"HIGHESTPRICE":13870,"TURNOVER":1230100.895,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13765,"VOLUME":178732,"OPENINTERESTCHG":417,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":190,"OPENPRICE":13800,"ZD1_CHG":195,"SETTLEMENTPRICE":13760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13570,"LOWESTPRICE":13645},{"OPENINTEREST":21977,"HIGHESTPRICE":13820,"TURNOVER":115433.89,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13715,"VOLUME":16829,"OPENINTERESTCHG":-124,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":190,"OPENPRICE":13750,"ZD1_CHG":190,"SETTLEMENTPRICE":13715,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13525,"LOWESTPRICE":13605},{"OPENINTEREST":10493,"HIGHESTPRICE":13760,"TURNOVER":18408.435,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13680,"VOLUME":2692,"OPENINTERESTCHG":760,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":195,"OPENPRICE":13720,"ZD1_CHG":200,"SETTLEMENTPRICE":13675,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13480,"LOWESTPRICE":13565},{"OPENINTEREST":285,"HIGHESTPRICE":13595,"TURNOVER":54.335,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13595,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":140,"OPENPRICE":13590,"ZD1_CHG":155,"SETTLEMENTPRICE":13580,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13440,"LOWESTPRICE":13575},{"OPENINTEREST":3852,"HIGHESTPRICE":13700,"TURNOVER":13469.55,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13605,"VOLUME":1984,"OPENINTERESTCHG":408,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":150,"OPENPRICE":13600,"ZD1_CHG":180,"SETTLEMENTPRICE":13575,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13425,"LOWESTPRICE":13475},{"OPENINTEREST":57,"HIGHESTPRICE":13580,"TURNOVER":115.165,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13560,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":160,"OPENPRICE":13555,"ZD1_CHG":175,"SETTLEMENTPRICE":13545,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13385,"LOWESTPRICE":13525},{"OPENINTEREST":31,"HIGHESTPRICE":13580,"TURNOVER":47.3775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13580,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":130,"OPENPRICE":13560,"ZD1_CHG":175,"SETTLEMENTPRICE":13535,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13405,"LOWESTPRICE":13470},{"OPENINTEREST":52,"HIGHESTPRICE":13505,"TURNOVER":20.2425,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13480,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":105,"OPENPRICE":13505,"ZD1_CHG":90,"SETTLEMENTPRICE":13495,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13390,"LOWESTPRICE":13480},{"OPENINTEREST":209,"HIGHESTPRICE":13570,"TURNOVER":135.27,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13570,"VOLUME":20,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":195,"OPENPRICE":13555,"ZD1_CHG":240,"SETTLEMENTPRICE":13525,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13330,"LOWESTPRICE":13445},{"OPENINTEREST":18,"HIGHESTPRICE":13525,"TURNOVER":13.5075,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13525,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":215,"OPENPRICE":13490,"ZD1_CHG":235,"SETTLEMENTPRICE":13505,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13290,"LOWESTPRICE":13490},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":13520,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":""},{"OPENINTEREST":124801,"HIGHESTPRICE":"","TURNOVER":1420575.6975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":206517,"OPENINTERESTCHG":1116,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":266,"HIGHESTPRICE":16985,"TURNOVER":6791.2,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16915,"VOLUME":402,"OPENINTERESTCHG":-4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":145,"OPENPRICE":16825,"ZD1_CHG":170,"SETTLEMENTPRICE":16890,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16745,"LOWESTPRICE":16805},{"OPENINTEREST":106910,"HIGHESTPRICE":17030,"TURNOVER":3894557.185,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16930,"VOLUME":230082,"OPENINTERESTCHG":-230,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":16860,"ZD1_CHG":160,"SETTLEMENTPRICE":16925,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16770,"LOWESTPRICE":16820},{"OPENINTEREST":254,"HIGHESTPRICE":17045,"TURNOVER":3696.265,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16955,"VOLUME":218,"OPENINTERESTCHG":-18,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":180,"OPENPRICE":16905,"ZD1_CHG":180,"SETTLEMENTPRICE":16955,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16775,"LOWESTPRICE":16845},{"OPENINTEREST":3277,"HIGHESTPRICE":17035,"TURNOVER":49345.905,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16940,"VOLUME":2912,"OPENINTERESTCHG":-28,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":16870,"ZD1_CHG":160,"SETTLEMENTPRICE":16945,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16780,"LOWESTPRICE":16835},{"OPENINTEREST":50211,"HIGHESTPRICE":17930,"TURNOVER":799049.33,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17835,"VOLUME":44822,"OPENINTERESTCHG":-338,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":125,"OPENPRICE":17645,"ZD1_CHG":135,"SETTLEMENTPRICE":17825,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17700,"LOWESTPRICE":17645},{"OPENINTEREST":73,"HIGHESTPRICE":17910,"TURNOVER":374.68,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17870,"VOLUME":21,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":17775,"ZD1_CHG":195,"SETTLEMENTPRICE":17840,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17675,"LOWESTPRICE":17775},{"OPENINTEREST":41,"HIGHESTPRICE":17930,"TURNOVER":89.28,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17930,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":17840,"ZD1_CHG":230,"SETTLEMENTPRICE":17855,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17700,"LOWESTPRICE":17835},{"OPENINTEREST":3666,"HIGHESTPRICE":17935,"TURNOVER":19433.625,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17845,"VOLUME":1089,"OPENINTERESTCHG":163,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":155,"OPENPRICE":17760,"ZD1_CHG":155,"SETTLEMENTPRICE":17845,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17690,"LOWESTPRICE":17735},{"OPENINTEREST":43,"HIGHESTPRICE":17905,"TURNOVER":178.58,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17865,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":205,"OPENPRICE":17770,"ZD1_CHG":215,"SETTLEMENTPRICE":17855,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17650,"LOWESTPRICE":17770},{"OPENINTEREST":9,"HIGHESTPRICE":17925,"TURNOVER":196.725,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17870,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":165,"OPENPRICE":17865,"ZD1_CHG":155,"SETTLEMENTPRICE":17880,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17715,"LOWESTPRICE":17795},{"OPENINTEREST":164750,"HIGHESTPRICE":"","TURNOVER":4773712.775,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":279572,"OPENINTERESTCHG":-450,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3823,"HIGHESTPRICE":14730,"TURNOVER":48189.285,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14615,"VOLUME":3291,"OPENINTERESTCHG":-710,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":180,"OPENPRICE":14575,"ZD1_CHG":155,"SETTLEMENTPRICE":14640,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14460,"LOWESTPRICE":14555},{"OPENINTEREST":48614,"HIGHESTPRICE":14755,"TURNOVER":1055296.595,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14645,"VOLUME":72055,"OPENINTERESTCHG":-2364,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":165,"OPENPRICE":14540,"ZD1_CHG":165,"SETTLEMENTPRICE":14645,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14480,"LOWESTPRICE":14540},{"OPENINTEREST":16941,"HIGHESTPRICE":14775,"TURNOVER":338947.555,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14665,"VOLUME":23100,"OPENINTERESTCHG":1134,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":14550,"ZD1_CHG":150,"SETTLEMENTPRICE":14670,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14550},{"OPENINTEREST":12311,"HIGHESTPRICE":14950,"TURNOVER":66608.18,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14855,"VOLUME":4485,"OPENINTERESTCHG":-280,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":14795,"ZD1_CHG":160,"SETTLEMENTPRICE":14850,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14765},{"OPENINTEREST":599,"HIGHESTPRICE":14950,"TURNOVER":1025.84,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14870,"VOLUME":69,"OPENINTERESTCHG":30,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":205,"OPENPRICE":14835,"ZD1_CHG":210,"SETTLEMENTPRICE":14865,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14660,"LOWESTPRICE":14815},{"OPENINTEREST":12864,"HIGHESTPRICE":14965,"TURNOVER":34985.68,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14865,"VOLUME":2352,"OPENINTERESTCHG":-5,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":155,"OPENPRICE":14760,"ZD1_CHG":150,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14715,"LOWESTPRICE":14760},{"OPENINTEREST":12,"HIGHESTPRICE":14825,"TURNOVER":14.825,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14825,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":35,"OPENPRICE":14825,"ZD1_CHG":35,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14790,"LOWESTPRICE":14825},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14850,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":110,"OPENPRICE":"","ZD1_CHG":110,"SETTLEMENTPRICE":14850,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14740,"LOWESTPRICE":""},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14880,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14880,"LOWESTPRICE":""},{"OPENINTEREST":20,"HIGHESTPRICE":15020,"TURNOVER":29.86,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15020,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":140,"OPENPRICE":14840,"ZD1_CHG":230,"SETTLEMENTPRICE":14930,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14790,"LOWESTPRICE":14840},{"OPENINTEREST":17,"HIGHESTPRICE":14840,"TURNOVER":14.84,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14840,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-20,"OPENPRICE":14840,"ZD1_CHG":-20,"SETTLEMENTPRICE":14840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14860,"LOWESTPRICE":14840},{"OPENINTEREST":4,"HIGHESTPRICE":15030,"TURNOVER":15.03,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15030,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":180,"OPENPRICE":15030,"ZD1_CHG":180,"SETTLEMENTPRICE":15030,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14850,"LOWESTPRICE":15030},{"OPENINTEREST":95237,"HIGHESTPRICE":"","TURNOVER":1545127.69,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":105357,"OPENINTERESTCHG":-2198,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":181,"HIGHESTPRICE":4808,"TURNOVER":621.766,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4794,"VOLUME":130,"OPENINTERESTCHG":-44,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":4780,"ZD1_CHG":6,"SETTLEMENTPRICE":4782,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4788,"LOWESTPRICE":4754},{"OPENINTEREST":252848,"HIGHESTPRICE":4844,"TURNOVER":1446404.022,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4830,"VOLUME":300922,"OPENINTERESTCHG":-3302,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4836,"ZD1_CHG":-14,"SETTLEMENTPRICE":4806,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4844,"LOWESTPRICE":4780},{"OPENINTEREST":188,"HIGHESTPRICE":4842,"TURNOVER":115.842,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4840,"VOLUME":24,"OPENINTERESTCHG":-5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":4838,"ZD1_CHG":-12,"SETTLEMENTPRICE":4826,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4852,"LOWESTPRICE":4816},{"OPENINTEREST":104299,"HIGHESTPRICE":4880,"TURNOVER":197284.332,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4852,"VOLUME":40776,"OPENINTERESTCHG":714,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4880,"ZD1_CHG":-24,"SETTLEMENTPRICE":4838,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4876,"LOWESTPRICE":4816},{"OPENINTEREST":1499,"HIGHESTPRICE":4880,"TURNOVER":1498.542,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4862,"VOLUME":309,"OPENINTERESTCHG":60,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":4880,"ZD1_CHG":-26,"SETTLEMENTPRICE":4848,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4888,"LOWESTPRICE":4832},{"OPENINTEREST":48896,"HIGHESTPRICE":5058,"TURNOVER":64829.972,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5034,"VOLUME":12914,"OPENINTERESTCHG":797,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5040,"ZD1_CHG":-22,"SETTLEMENTPRICE":5020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5056,"LOWESTPRICE":5000},{"OPENINTEREST":46,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5054,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-16,"OPENPRICE":"","ZD1_CHG":-16,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5070,"LOWESTPRICE":""},{"OPENINTEREST":1201,"HIGHESTPRICE":5066,"TURNOVER":363.176,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5052,"VOLUME":72,"OPENINTERESTCHG":-11,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5060,"ZD1_CHG":-22,"SETTLEMENTPRICE":5044,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5074,"LOWESTPRICE":5026},{"OPENINTEREST":176,"HIGHESTPRICE":5054,"TURNOVER":30.264,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":6,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":5054,"ZD1_CHG":-38,"SETTLEMENTPRICE":5044,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5082,"LOWESTPRICE":5038},{"OPENINTEREST":2390,"HIGHESTPRICE":5100,"TURNOVER":1159.416,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5082,"VOLUME":229,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":5100,"ZD1_CHG":-20,"SETTLEMENTPRICE":5062,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5102,"LOWESTPRICE":5016},{"OPENINTEREST":90,"HIGHESTPRICE":5116,"TURNOVER":126.708,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5068,"VOLUME":25,"OPENINTERESTCHG":-12,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-44,"OPENPRICE":5116,"ZD1_CHG":-44,"SETTLEMENTPRICE":5068,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5112,"LOWESTPRICE":5062},{"OPENINTEREST":15,"HIGHESTPRICE":5058,"TURNOVER":15.174,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5058,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":5058,"ZD1_CHG":-34,"SETTLEMENTPRICE":5058,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5092,"LOWESTPRICE":5058},{"OPENINTEREST":411829,"HIGHESTPRICE":"","TURNOVER":1712449.214,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":355410,"OPENINTERESTCHG":-1802,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4610,"HIGHESTPRICE":3984,"TURNOVER":11678.856,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3964,"VOLUME":737,"OPENINTERESTCHG":-100,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3984,"ZD1_CHG":-2,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3966,"LOWESTPRICE":3944},{"OPENINTEREST":17744,"HIGHESTPRICE":4012,"TURNOVER":87895.968,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4002,"VOLUME":5500,"OPENINTERESTCHG":-100,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":4006,"ZD1_CHG":6,"SETTLEMENTPRICE":3994,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3996,"LOWESTPRICE":3974},{"OPENINTEREST":198,"HIGHESTPRICE":4008,"TURNOVER":1532.712,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4008,"VOLUME":96,"OPENINTERESTCHG":12,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-2,"OPENPRICE":3990,"ZD1_CHG":16,"SETTLEMENTPRICE":3990,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3992,"LOWESTPRICE":3984},{"OPENINTEREST":149,"HIGHESTPRICE":4010,"TURNOVER":1788.776,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3998,"VOLUME":112,"OPENINTERESTCHG":11,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":3982,"ZD1_CHG":0,"SETTLEMENTPRICE":3992,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":3982},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3998,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3988,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":4080,"TURNOVER":48.96,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4080,"VOLUME":3,"OPENINTERESTCHG":3,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":80,"OPENPRICE":4080,"ZD1_CHG":80,"SETTLEMENTPRICE":4080,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4000,"LOWESTPRICE":4080},{"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":1,"HIGHESTPRICE":4050,"TURNOVER":16.2,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4050,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-24,"OPENPRICE":4050,"ZD1_CHG":-24,"SETTLEMENTPRICE":4050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4074,"LOWESTPRICE":4050},{"OPENINTEREST":0,"HIGHESTPRICE":4070,"TURNOVER":32.464,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4070,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":4046,"ZD1_CHG":-6,"SETTLEMENTPRICE":4058,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4076,"LOWESTPRICE":4046},{"OPENINTEREST":3,"HIGHESTPRICE":4062,"TURNOVER":16.248,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4062,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":4062,"ZD1_CHG":0,"SETTLEMENTPRICE":4062,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4062,"LOWESTPRICE":4062},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4030,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4052,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":50,"OPENPRICE":"","ZD1_CHG":50,"SETTLEMENTPRICE":4052,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4002,"LOWESTPRICE":""},{"OPENINTEREST":22710,"HIGHESTPRICE":"","TURNOVER":103010.184,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6452,"OPENINTERESTCHG":-177,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4803,"HIGHESTPRICE":3717,"TURNOVER":20557.34,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3715,"VOLUME":1109,"OPENINTERESTCHG":-448,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-12.5,"OPENPRICE":3716.5,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":3707,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3719.5,"LOWESTPRICE":3701},{"OPENINTEREST":18882,"HIGHESTPRICE":2899,"TURNOVER":201472.0275,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2840.5,"VOLUME":14241,"OPENINTERESTCHG":17,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":29.5,"OPENPRICE":2862,"ZD1_CHG":41,"SETTLEMENTPRICE":2829,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2799.5,"LOWESTPRICE":2766},{"OPENINTEREST":10022,"HIGHESTPRICE":1953,"TURNOVER":18952.735,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1928.5,"VOLUME":1975,"OPENINTERESTCHG":411,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":9,"OPENPRICE":1931.5,"ZD1_CHG":18.5,"SETTLEMENTPRICE":1919,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1910,"LOWESTPRICE":1882},{"OPENINTEREST":11722,"HIGHESTPRICE":1713,"TURNOVER":40280.8025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1689,"VOLUME":4801,"OPENINTERESTCHG":539,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":1.5,"OPENPRICE":1680,"ZD1_CHG":12.5,"SETTLEMENTPRICE":1678,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1676.5,"LOWESTPRICE":1632.5},{"OPENINTEREST":55,"HIGHESTPRICE":1963.5,"TURNOVER":260.7525,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1840,"VOLUME":28,"OPENINTERESTCHG":4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-26,"OPENPRICE":1860,"ZD1_CHG":-48.5,"SETTLEMENTPRICE":1862.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1888.5,"LOWESTPRICE":1814},{"OPENINTEREST":1112,"HIGHESTPRICE":2036,"TURNOVER":2087.435,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2005,"VOLUME":208,"OPENINTERESTCHG":-17,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":0,"OPENPRICE":2036,"ZD1_CHG":-2,"SETTLEMENTPRICE":2007,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2007,"LOWESTPRICE":1972.5},{"OPENINTEREST":614,"HIGHESTPRICE":1590,"TURNOVER":580.015,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1570,"VOLUME":74,"OPENINTERESTCHG":-5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-6,"OPENPRICE":1585,"ZD1_CHG":-3.5,"SETTLEMENTPRICE":1567.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1573.5,"LOWESTPRICE":1545},{"OPENINTEREST":139,"HIGHESTPRICE":1838,"TURNOVER":81.74,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1788.5,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":8.5,"OPENPRICE":1822,"ZD1_CHG":-19,"SETTLEMENTPRICE":1816,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1807.5,"LOWESTPRICE":1788.5},{"OPENINTEREST":47349,"HIGHESTPRICE":"","TURNOVER":284272.8475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":22445,"OPENINTERESTCHG":504,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10144223,"HIGHESTPRICE":"","TURNOVER":116770620.4095,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7169733,"OPENINTERESTCHG":127253,"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":"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":"132","o_code":"0000","update_date":"20260722 15:27:18","o_curmetalindex":[{"PRECLOSEPRICE":5381.83,"HIGHESTPRICE":5427.33,"LASTPRICE":5392.85,"SETTLEMENTPRICE":5400.38,"CLOSEPRICE":5392.85,"TRADINGDAY":"20260722","UPDOWN1":41.48,"LOWESTPRICE":5379.54,"UPDOWN2":49.01,"AVGPRICE":5400.64,"OPENPRICE":5404.54,"UPDOWN":11.02}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":106830,"TURNOVER":1230.154006,"PRODUCTGROUPID":"cu","YEARVOLUME":3941.9784,"YEARTURNOVER":201696.326539,"VOLUME":231990,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":104600,"AVGPRICE":106052.33},{"HIGHESTPRICE":95350,"TURNOVER":50.525289,"PRODUCTGROUPID":"bc","YEARVOLUME":124.0913,"YEARTURNOVER":5657.947965,"VOLUME":10662,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":93210,"AVGPRICE":94776.382},{"HIGHESTPRICE":23320,"TURNOVER":272.26454475,"PRODUCTGROUPID":"al","YEARVOLUME":7795.8509,"YEARTURNOVER":94743.88152925,"VOLUME":234911,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23110,"AVGPRICE":23180.23},{"HIGHESTPRICE":24675,"TURNOVER":162.8422135,"PRODUCTGROUPID":"zn","YEARVOLUME":2825.8313,"YEARTURNOVER":34601.5831985,"VOLUME":132794,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24390,"AVGPRICE":24525.538},{"HIGHESTPRICE":16230,"TURNOVER":83.150478,"PRODUCTGROUPID":"pb","YEARVOLUME":1191.2129,"YEARTURNOVER":9886.0202745,"VOLUME":105700,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15645,"AVGPRICE":15733.298},{"HIGHESTPRICE":135810,"TURNOVER":316.9389035,"PRODUCTGROUPID":"ni","YEARVOLUME":8239.4148,"YEARTURNOVER":115337.057594,"VOLUME":241763,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":129980,"AVGPRICE":131094.875},{"HIGHESTPRICE":423000,"TURNOVER":1189.3102748,"PRODUCTGROUPID":"sn","YEARVOLUME":5092.0715,"YEARTURNOVER":203579.0498085,"VOLUME":284970,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":410600,"AVGPRICE":417345.782},{"HIGHESTPRICE":2929,"TURNOVER":123.8870472,"PRODUCTGROUPID":"ao","YEARVOLUME":7016.0291,"YEARTURNOVER":39786.1059664,"VOLUME":226315,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2710,"AVGPRICE":2737.049},{"HIGHESTPRICE":23070,"TURNOVER":12.0098795,"PRODUCTGROUPID":"ad","YEARVOLUME":170.3974,"YEARTURNOVER":3936.1701025,"VOLUME":5224,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22790,"AVGPRICE":22989.815},{"HIGHESTPRICE":919,"TURNOVER":2722.5686636,"PRODUCTGROUPID":"au","YEARVOLUME":4871.4138,"YEARTURNOVER":504338.4330668,"VOLUME":303872,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":883,"AVGPRICE":895.959},{"HIGHESTPRICE":14830,"TURNOVER":2319.44336535,"PRODUCTGROUPID":"ag","YEARVOLUME":18402.2229,"YEARTURNOVER":539172.9322338,"VOLUME":1067344,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14216,"AVGPRICE":14487.322},{"HIGHESTPRICE":3151,"TURNOVER":215.664444,"PRODUCTGROUPID":"rb","YEARVOLUME":11518.3769,"YEARTURNOVER":36161.403489,"VOLUME":699169,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3051,"AVGPRICE":3084.582},{"HIGHESTPRICE":3332,"TURNOVER":0.0089681,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3243,"YEARTURNOVER":4.4625625,"VOLUME":27,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3311,"AVGPRICE":3321.519},{"HIGHESTPRICE":3332,"TURNOVER":123.1299113,"PRODUCTGROUPID":"hc","YEARVOLUME":6577.7645,"YEARTURNOVER":21898.9755607,"VOLUME":374830,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3244,"AVGPRICE":3284.953},{"HIGHESTPRICE":14835,"TURNOVER":151.13833725,"PRODUCTGROUPID":"ss","YEARVOLUME":4005.395,"YEARTURNOVER":29135.2633955,"VOLUME":204704,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14590,"AVGPRICE":14766.525},{"HIGHESTPRICE":585,"TURNOVER":971.113018,"PRODUCTGROUPID":"sc","YEARVOLUME":1981.0785,"YEARTURNOVER":115064.331676,"VOLUME":176365,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":529,"AVGPRICE":550.627},{"HIGHESTPRICE":5061,"TURNOVER":92.3635466,"PRODUCTGROUPID":"lu","YEARVOLUME":1958.7472,"YEARTURNOVER":8166.4186542,"VOLUME":193945,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3980,"AVGPRICE":4762.358},{"HIGHESTPRICE":4018,"TURNOVER":445.4780523,"PRODUCTGROUPID":"fu","YEARVOLUME":12373.2096,"YEARTURNOVER":43828.5044248,"VOLUME":1191955,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3217,"AVGPRICE":3737.373},{"HIGHESTPRICE":4463,"TURNOVER":211.1562574,"PRODUCTGROUPID":"bu","YEARVOLUME":8778.2231,"YEARTURNOVER":35521.2041483,"VOLUME":507440,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3475,"AVGPRICE":4161.206},{"HIGHESTPRICE":13870,"TURNOVER":142.05756975,"PRODUCTGROUPID":"br","YEARVOLUME":5301.9164,"YEARTURNOVER":39277.90529475,"VOLUME":206517,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13445,"AVGPRICE":13757.47},{"HIGHESTPRICE":17935,"TURNOVER":477.3712775,"PRODUCTGROUPID":"ru","YEARVOLUME":4630.1526,"YEARTURNOVER":78613.8630775,"VOLUME":279572,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16805,"AVGPRICE":17075.075},{"HIGHESTPRICE":15030,"TURNOVER":154.512769,"PRODUCTGROUPID":"nr","YEARVOLUME":1640.4623,"YEARTURNOVER":23446.5408385,"VOLUME":105357,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14540,"AVGPRICE":14665.639},{"HIGHESTPRICE":5116,"TURNOVER":171.2449214,"PRODUCTGROUPID":"sp","YEARVOLUME":4047.9836,"YEARTURNOVER":20623.682074,"VOLUME":355410,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4754,"AVGPRICE":4818.236},{"HIGHESTPRICE":4080,"TURNOVER":10.3010184,"PRODUCTGROUPID":"op","YEARVOLUME":66.8059,"YEARTURNOVER":1085.7528968,"VOLUME":6452,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3944,"AVGPRICE":3991.405},{"HIGHESTPRICE":3717,"TURNOVER":28.42728475,"PRODUCTGROUPID":"ec","YEARVOLUME":496.6133,"YEARTURNOVER":5135.9319779,"VOLUME":22445,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1545,"AVGPRICE":2533.062},{"HIGHESTPRICE":"","TURNOVER":11677.06204095,"PRODUCTGROUPID":"","YEARVOLUME":123048.5675,"YEARTURNOVER":2210699.7483487,"VOLUME":7169733,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8196","o_trade_day":"8204","report_date":"20260722"}