{"o_IMChangeDate":"20150813","showlength":"1","o_day":"23","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":103108,"HIGHESTPRICE":106320,"TURNOVER":1625107.92,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":106020,"VOLUME":30626,"OPENINTERESTCHG":-3776,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-110,"OPENPRICE":106180,"ZD1_CHG":-210,"SETTLEMENTPRICE":106120,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":106230,"LOWESTPRICE":105920},{"OPENINTEREST":224899,"HIGHESTPRICE":106220,"TURNOVER":3541082.455,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105890,"VOLUME":66804,"OPENINTERESTCHG":-2787,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-100,"OPENPRICE":106000,"ZD1_CHG":-220,"SETTLEMENTPRICE":106010,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":106110,"LOWESTPRICE":105810},{"OPENINTEREST":82208,"HIGHESTPRICE":106030,"TURNOVER":868950.355,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105660,"VOLUME":16423,"OPENINTERESTCHG":1488,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":105780,"ZD1_CHG":-220,"SETTLEMENTPRICE":105820,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":105880,"LOWESTPRICE":105610},{"OPENINTEREST":32617,"HIGHESTPRICE":105810,"TURNOVER":203466.325,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105460,"VOLUME":3853,"OPENINTERESTCHG":147,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-40,"OPENPRICE":105630,"ZD1_CHG":-190,"SETTLEMENTPRICE":105610,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":105650,"LOWESTPRICE":105430},{"OPENINTEREST":49276,"HIGHESTPRICE":105690,"TURNOVER":175594.39,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105370,"VOLUME":3329,"OPENINTERESTCHG":-217,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-40,"OPENPRICE":105370,"ZD1_CHG":-160,"SETTLEMENTPRICE":105490,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":105530,"LOWESTPRICE":105300},{"OPENINTEREST":20895,"HIGHESTPRICE":105550,"TURNOVER":64540.98,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105250,"VOLUME":1225,"OPENINTERESTCHG":127,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-130,"OPENPRICE":105440,"ZD1_CHG":-250,"SETTLEMENTPRICE":105370,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":105500,"LOWESTPRICE":105200},{"OPENINTEREST":8644,"HIGHESTPRICE":105530,"TURNOVER":32846.25,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105180,"VOLUME":624,"OPENINTERESTCHG":198,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-210,"OPENPRICE":105430,"ZD1_CHG":-300,"SETTLEMENTPRICE":105270,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":105480,"LOWESTPRICE":105140},{"OPENINTEREST":15257,"HIGHESTPRICE":105450,"TURNOVER":24893.71,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105200,"VOLUME":473,"OPENINTERESTCHG":48,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-60,"OPENPRICE":105100,"ZD1_CHG":-110,"SETTLEMENTPRICE":105250,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":105310,"LOWESTPRICE":105100},{"OPENINTEREST":8566,"HIGHESTPRICE":105420,"TURNOVER":19038.03,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105130,"VOLUME":362,"OPENINTERESTCHG":58,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-270,"OPENPRICE":105240,"ZD1_CHG":-320,"SETTLEMENTPRICE":105180,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":105450,"LOWESTPRICE":105090},{"OPENINTEREST":3998,"HIGHESTPRICE":105280,"TURNOVER":17074.44,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105000,"VOLUME":325,"OPENINTERESTCHG":164,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-170,"OPENPRICE":105200,"ZD1_CHG":-240,"SETTLEMENTPRICE":105070,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":105240,"LOWESTPRICE":104990},{"OPENINTEREST":3473,"HIGHESTPRICE":105230,"TURNOVER":18589.11,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105000,"VOLUME":354,"OPENINTERESTCHG":86,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-70,"OPENPRICE":105170,"ZD1_CHG":-90,"SETTLEMENTPRICE":105020,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":105090,"LOWESTPRICE":104920},{"OPENINTEREST":831,"HIGHESTPRICE":105160,"TURNOVER":10865.965,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104860,"VOLUME":207,"OPENINTERESTCHG":111,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-80,"OPENPRICE":105100,"ZD1_CHG":-200,"SETTLEMENTPRICE":104980,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":105060,"LOWESTPRICE":104860},{"OPENINTEREST":553772,"HIGHESTPRICE":"","TURNOVER":6602049.93,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":124605,"OPENINTERESTCHG":-4353,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10951,"HIGHESTPRICE":95200,"TURNOVER":286499.79,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94740,"VOLUME":6035,"OPENINTERESTCHG":-284,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":70,"OPENPRICE":94840,"ZD1_CHG":-130,"SETTLEMENTPRICE":94940,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":94870,"LOWESTPRICE":94670},{"OPENINTEREST":7971,"HIGHESTPRICE":94560,"TURNOVER":94162.87,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":94240,"VOLUME":1996,"OPENINTERESTCHG":487,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":20,"OPENPRICE":94310,"ZD1_CHG":-90,"SETTLEMENTPRICE":94350,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":94330,"LOWESTPRICE":94090},{"OPENINTEREST":380,"HIGHESTPRICE":94030,"TURNOVER":4551.815,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93780,"VOLUME":97,"OPENINTERESTCHG":-7,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-80,"OPENPRICE":93750,"ZD1_CHG":-150,"SETTLEMENTPRICE":93850,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":93930,"LOWESTPRICE":93700},{"OPENINTEREST":115,"HIGHESTPRICE":93940,"TURNOVER":8855.82,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93820,"VOLUME":189,"OPENINTERESTCHG":24,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-330,"OPENPRICE":93520,"ZD1_CHG":-220,"SETTLEMENTPRICE":93710,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":94040,"LOWESTPRICE":93520},{"OPENINTEREST":1,"HIGHESTPRICE":93800,"TURNOVER":46.9,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93800,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-530,"OPENPRICE":93800,"ZD1_CHG":-530,"SETTLEMENTPRICE":93800,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":94330,"LOWESTPRICE":93800},{"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":93450,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":110,"OPENPRICE":"","ZD1_CHG":110,"SETTLEMENTPRICE":93450,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":93340,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93550,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93550,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":93550,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93500,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":150,"OPENPRICE":"","ZD1_CHG":150,"SETTLEMENTPRICE":93500,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":93350,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93860,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93860,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":93860,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93570,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93570,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":93570,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":93890,"TURNOVER":46.945,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93890,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":230,"OPENPRICE":93890,"ZD1_CHG":230,"SETTLEMENTPRICE":93890,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":93660,"LOWESTPRICE":93890},{"OPENINTEREST":19434,"HIGHESTPRICE":"","TURNOVER":394164.14,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8319,"OPENINTERESTCHG":220,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":107813,"HIGHESTPRICE":23345,"TURNOVER":533284.525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23325,"VOLUME":45829,"OPENINTERESTCHG":-10464,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":100,"OPENPRICE":23230,"ZD1_CHG":155,"SETTLEMENTPRICE":23270,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23170,"LOWESTPRICE":23190},{"OPENINTEREST":258191,"HIGHESTPRICE":23375,"TURNOVER":1741724.36,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23345,"VOLUME":149576,"OPENINTERESTCHG":227,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":23220,"ZD1_CHG":165,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23180,"LOWESTPRICE":23200},{"OPENINTEREST":99702,"HIGHESTPRICE":23375,"TURNOVER":389633.7975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23350,"VOLUME":33450,"OPENINTERESTCHG":2326,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":23240,"ZD1_CHG":175,"SETTLEMENTPRICE":23295,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23175,"LOWESTPRICE":23200},{"OPENINTEREST":38384,"HIGHESTPRICE":23375,"TURNOVER":121677.365,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23340,"VOLUME":10445,"OPENINTERESTCHG":2864,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":23220,"ZD1_CHG":165,"SETTLEMENTPRICE":23295,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23175,"LOWESTPRICE":23195},{"OPENINTEREST":42093,"HIGHESTPRICE":23390,"TURNOVER":135988.4675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23345,"VOLUME":11672,"OPENINTERESTCHG":3394,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":23215,"ZD1_CHG":165,"SETTLEMENTPRICE":23300,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23180,"LOWESTPRICE":23195},{"OPENINTEREST":16644,"HIGHESTPRICE":23395,"TURNOVER":41844.66,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23345,"VOLUME":3592,"OPENINTERESTCHG":150,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":23220,"ZD1_CHG":155,"SETTLEMENTPRICE":23295,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":23200},{"OPENINTEREST":7335,"HIGHESTPRICE":23415,"TURNOVER":9575.065,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23380,"VOLUME":822,"OPENINTERESTCHG":-69,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":105,"OPENPRICE":23240,"ZD1_CHG":190,"SETTLEMENTPRICE":23295,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":23215},{"OPENINTEREST":6138,"HIGHESTPRICE":23430,"TURNOVER":3509.7525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23360,"VOLUME":301,"OPENINTERESTCHG":18,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":110,"OPENPRICE":23250,"ZD1_CHG":150,"SETTLEMENTPRICE":23320,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23210,"LOWESTPRICE":23245},{"OPENINTEREST":2854,"HIGHESTPRICE":23435,"TURNOVER":3696.1025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23380,"VOLUME":317,"OPENINTERESTCHG":63,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":23285,"ZD1_CHG":130,"SETTLEMENTPRICE":23315,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23250,"LOWESTPRICE":23265},{"OPENINTEREST":2387,"HIGHESTPRICE":23470,"TURNOVER":1975.5275,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23375,"VOLUME":169,"OPENINTERESTCHG":-17,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":140,"OPENPRICE":23155,"ZD1_CHG":140,"SETTLEMENTPRICE":23375,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23235,"LOWESTPRICE":23155},{"OPENINTEREST":1187,"HIGHESTPRICE":23440,"TURNOVER":829.52,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23400,"VOLUME":71,"OPENINTERESTCHG":7,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":115,"OPENPRICE":23305,"ZD1_CHG":150,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23250,"LOWESTPRICE":23280},{"OPENINTEREST":54,"HIGHESTPRICE":23440,"TURNOVER":198.635,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23400,"VOLUME":17,"OPENINTERESTCHG":3,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":140,"OPENPRICE":23320,"ZD1_CHG":175,"SETTLEMENTPRICE":23365,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23285},{"OPENINTEREST":582782,"HIGHESTPRICE":"","TURNOVER":2983937.7775,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":256261,"OPENINTERESTCHG":-1498,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":35377,"HIGHESTPRICE":24910,"TURNOVER":463151.7375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24860,"VOLUME":37394,"OPENINTERESTCHG":-1746,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":275,"OPENPRICE":24580,"ZD1_CHG":365,"SETTLEMENTPRICE":24770,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24495,"LOWESTPRICE":24570},{"OPENINTEREST":112072,"HIGHESTPRICE":24960,"TURNOVER":1593459.8425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24910,"VOLUME":128412,"OPENINTERESTCHG":14513,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":290,"OPENPRICE":24650,"ZD1_CHG":385,"SETTLEMENTPRICE":24815,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24525,"LOWESTPRICE":24610},{"OPENINTEREST":29952,"HIGHESTPRICE":24970,"TURNOVER":295793.8325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24930,"VOLUME":23811,"OPENINTERESTCHG":4656,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":290,"OPENPRICE":24650,"ZD1_CHG":375,"SETTLEMENTPRICE":24845,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24555,"LOWESTPRICE":24630},{"OPENINTEREST":8385,"HIGHESTPRICE":24975,"TURNOVER":48109.335,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24920,"VOLUME":3871,"OPENINTERESTCHG":1227,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":295,"OPENPRICE":24660,"ZD1_CHG":360,"SETTLEMENTPRICE":24855,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24560,"LOWESTPRICE":24645},{"OPENINTEREST":2420,"HIGHESTPRICE":24960,"TURNOVER":7752.315,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24940,"VOLUME":624,"OPENINTERESTCHG":163,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":300,"OPENPRICE":24640,"ZD1_CHG":395,"SETTLEMENTPRICE":24845,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24545,"LOWESTPRICE":24640},{"OPENINTEREST":406,"HIGHESTPRICE":24980,"TURNOVER":1292.2325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24945,"VOLUME":104,"OPENINTERESTCHG":-3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":320,"OPENPRICE":24720,"ZD1_CHG":415,"SETTLEMENTPRICE":24850,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24530,"LOWESTPRICE":24700},{"OPENINTEREST":70,"HIGHESTPRICE":24955,"TURNOVER":273.975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24955,"VOLUME":22,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":340,"OPENPRICE":24745,"ZD1_CHG":390,"SETTLEMENTPRICE":24905,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24565,"LOWESTPRICE":24745},{"OPENINTEREST":116,"HIGHESTPRICE":24960,"TURNOVER":99.6525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24960,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":360,"OPENPRICE":24795,"ZD1_CHG":410,"SETTLEMENTPRICE":24910,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24550,"LOWESTPRICE":24795},{"OPENINTEREST":97,"HIGHESTPRICE":24970,"TURNOVER":99.595,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24970,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":335,"OPENPRICE":24760,"ZD1_CHG":410,"SETTLEMENTPRICE":24895,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24560,"LOWESTPRICE":24760},{"OPENINTEREST":137,"HIGHESTPRICE":24980,"TURNOVER":734.5425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24980,"VOLUME":59,"OPENINTERESTCHG":12,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":275,"OPENPRICE":24775,"ZD1_CHG":360,"SETTLEMENTPRICE":24895,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24620,"LOWESTPRICE":24775},{"OPENINTEREST":73,"HIGHESTPRICE":24950,"TURNOVER":821.9975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24910,"VOLUME":66,"OPENINTERESTCHG":-6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":300,"OPENPRICE":24815,"ZD1_CHG":305,"SETTLEMENTPRICE":24905,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24605,"LOWESTPRICE":24815},{"OPENINTEREST":13,"HIGHESTPRICE":24980,"TURNOVER":137.2825,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24980,"VOLUME":11,"OPENINTERESTCHG":7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":350,"OPENPRICE":24955,"ZD1_CHG":370,"SETTLEMENTPRICE":24960,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24610,"LOWESTPRICE":24955},{"OPENINTEREST":189118,"HIGHESTPRICE":"","TURNOVER":2411726.34,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":194390,"OPENINTERESTCHG":18831,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20230,"HIGHESTPRICE":15910,"TURNOVER":141961.7175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15875,"VOLUME":17940,"OPENINTERESTCHG":-2673,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":120,"OPENPRICE":15725,"ZD1_CHG":170,"SETTLEMENTPRICE":15825,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15705,"LOWESTPRICE":15725},{"OPENINTEREST":108620,"HIGHESTPRICE":15940,"TURNOVER":579089.9925,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":73047,"OPENINTERESTCHG":-8093,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":120,"OPENPRICE":15790,"ZD1_CHG":170,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15735,"LOWESTPRICE":15770},{"OPENINTEREST":18225,"HIGHESTPRICE":15955,"TURNOVER":79479.955,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15930,"VOLUME":10008,"OPENINTERESTCHG":473,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":125,"OPENPRICE":15760,"ZD1_CHG":175,"SETTLEMENTPRICE":15880,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15755,"LOWESTPRICE":15760},{"OPENINTEREST":460,"HIGHESTPRICE":15970,"TURNOVER":516.4225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15920,"VOLUME":65,"OPENINTERESTCHG":-29,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":95,"OPENPRICE":15790,"ZD1_CHG":130,"SETTLEMENTPRICE":15885,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15790,"LOWESTPRICE":15790},{"OPENINTEREST":188,"HIGHESTPRICE":15995,"TURNOVER":63.625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15995,"VOLUME":8,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":105,"OPENPRICE":15900,"ZD1_CHG":195,"SETTLEMENTPRICE":15905,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15800,"LOWESTPRICE":15885},{"OPENINTEREST":370,"HIGHESTPRICE":16000,"TURNOVER":119.765,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15985,"VOLUME":15,"OPENINTERESTCHG":-4,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":105,"OPENPRICE":15920,"ZD1_CHG":125,"SETTLEMENTPRICE":15965,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15860,"LOWESTPRICE":15920},{"OPENINTEREST":27,"HIGHESTPRICE":16055,"TURNOVER":16.01,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":120,"OPENPRICE":15965,"ZD1_CHG":165,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15890,"LOWESTPRICE":15965},{"OPENINTEREST":32,"HIGHESTPRICE":16055,"TURNOVER":16.01,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16055,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":115,"OPENPRICE":15965,"ZD1_CHG":160,"SETTLEMENTPRICE":16010,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15895,"LOWESTPRICE":15965},{"OPENINTEREST":33,"HIGHESTPRICE":15980,"TURNOVER":7.99,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15980,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":15980,"ZD1_CHG":30,"SETTLEMENTPRICE":15980,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15950,"LOWESTPRICE":15980},{"OPENINTEREST":96,"HIGHESTPRICE":16070,"TURNOVER":16.0275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16070,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":15985,"ZD1_CHG":110,"SETTLEMENTPRICE":16025,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15960,"LOWESTPRICE":15985},{"OPENINTEREST":25,"HIGHESTPRICE":16080,"TURNOVER":64.1825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16060,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":115,"OPENPRICE":15995,"ZD1_CHG":130,"SETTLEMENTPRICE":16045,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15930,"LOWESTPRICE":15995},{"OPENINTEREST":11,"HIGHESTPRICE":16130,"TURNOVER":40.185,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16100,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":105,"OPENPRICE":15990,"ZD1_CHG":135,"SETTLEMENTPRICE":16070,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15990},{"OPENINTEREST":148317,"HIGHESTPRICE":"","TURNOVER":801391.8825,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":101103,"OPENINTERESTCHG":-10328,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":33143,"HIGHESTPRICE":133630,"TURNOVER":312624.267,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132800,"VOLUME":23674,"OPENINTERESTCHG":-3758,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1270,"OPENPRICE":131170,"ZD1_CHG":2020,"SETTLEMENTPRICE":132050,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":130780,"LOWESTPRICE":131000},{"OPENINTEREST":213883,"HIGHESTPRICE":134080,"TURNOVER":2845393.961,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133160,"VOLUME":214985,"OPENINTERESTCHG":-2024,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1280,"OPENPRICE":131800,"ZD1_CHG":2090,"SETTLEMENTPRICE":132350,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":131070,"LOWESTPRICE":131380},{"OPENINTEREST":51984,"HIGHESTPRICE":134240,"TURNOVER":299505.094,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133410,"VOLUME":22572,"OPENINTERESTCHG":1437,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1290,"OPENPRICE":131700,"ZD1_CHG":2020,"SETTLEMENTPRICE":132680,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":131390,"LOWESTPRICE":131700},{"OPENINTEREST":18634,"HIGHESTPRICE":134450,"TURNOVER":95424.334,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133590,"VOLUME":7180,"OPENINTERESTCHG":1441,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1370,"OPENPRICE":131970,"ZD1_CHG":2060,"SETTLEMENTPRICE":132900,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":131530,"LOWESTPRICE":131900},{"OPENINTEREST":11869,"HIGHESTPRICE":134760,"TURNOVER":48942.864,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133850,"VOLUME":3675,"OPENINTERESTCHG":738,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1330,"OPENPRICE":132240,"ZD1_CHG":2010,"SETTLEMENTPRICE":133170,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":131840,"LOWESTPRICE":132160},{"OPENINTEREST":5139,"HIGHESTPRICE":135090,"TURNOVER":19224.251,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134120,"VOLUME":1440,"OPENINTERESTCHG":118,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1410,"OPENPRICE":132660,"ZD1_CHG":2030,"SETTLEMENTPRICE":133500,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":132090,"LOWESTPRICE":132580},{"OPENINTEREST":1224,"HIGHESTPRICE":135160,"TURNOVER":3058.583,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134350,"VOLUME":229,"OPENINTERESTCHG":30,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1060,"OPENPRICE":133200,"ZD1_CHG":1850,"SETTLEMENTPRICE":133560,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":132500,"LOWESTPRICE":132840},{"OPENINTEREST":1267,"HIGHESTPRICE":135350,"TURNOVER":2797.133,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134580,"VOLUME":209,"OPENINTERESTCHG":24,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1010,"OPENPRICE":133580,"ZD1_CHG":1760,"SETTLEMENTPRICE":133830,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":132820,"LOWESTPRICE":133140},{"OPENINTEREST":597,"HIGHESTPRICE":135730,"TURNOVER":4015.425,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":135420,"VOLUME":300,"OPENINTERESTCHG":122,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":620,"OPENPRICE":134200,"ZD1_CHG":2200,"SETTLEMENTPRICE":133840,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":133220,"LOWESTPRICE":133340},{"OPENINTEREST":1471,"HIGHESTPRICE":136140,"TURNOVER":2312.75,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":135770,"VOLUME":172,"OPENINTERESTCHG":38,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":660,"OPENPRICE":134030,"ZD1_CHG":1970,"SETTLEMENTPRICE":134460,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":133800,"LOWESTPRICE":133910},{"OPENINTEREST":147,"HIGHESTPRICE":136000,"TURNOVER":188.861,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":136000,"VOLUME":14,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":840,"OPENPRICE":134080,"ZD1_CHG":1940,"SETTLEMENTPRICE":134900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":134060,"LOWESTPRICE":134080},{"OPENINTEREST":50,"HIGHESTPRICE":136010,"TURNOVER":94.893,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":136010,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":1500,"OPENPRICE":134720,"ZD1_CHG":1950,"SETTLEMENTPRICE":135560,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":134060,"LOWESTPRICE":134720},{"OPENINTEREST":339408,"HIGHESTPRICE":"","TURNOVER":3633582.416,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":274457,"OPENINTERESTCHG":-1832,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":24518,"HIGHESTPRICE":419880,"TURNOVER":5705554.357,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418930,"VOLUME":136600,"OPENINTERESTCHG":-1434,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":90,"OPENPRICE":416330,"ZD1_CHG":1340,"SETTLEMENTPRICE":417680,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":417590,"LOWESTPRICE":415290},{"OPENINTEREST":42060,"HIGHESTPRICE":419500,"TURNOVER":3754869.972,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418740,"VOLUME":89952,"OPENINTERESTCHG":3328,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":220,"OPENPRICE":417880,"ZD1_CHG":1530,"SETTLEMENTPRICE":417430,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":417210,"LOWESTPRICE":415020},{"OPENINTEREST":14662,"HIGHESTPRICE":418300,"TURNOVER":492986.359,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417680,"VOLUME":11839,"OPENINTERESTCHG":561,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":130,"OPENPRICE":416880,"ZD1_CHG":1410,"SETTLEMENTPRICE":416400,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":416270,"LOWESTPRICE":414000},{"OPENINTEREST":4779,"HIGHESTPRICE":417270,"TURNOVER":119722.72,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415890,"VOLUME":2885,"OPENINTERESTCHG":721,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-90,"OPENPRICE":413990,"ZD1_CHG":820,"SETTLEMENTPRICE":414980,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":415070,"LOWESTPRICE":413000},{"OPENINTEREST":1011,"HIGHESTPRICE":416040,"TURNOVER":12341.532,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415300,"VOLUME":298,"OPENINTERESTCHG":7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":530,"OPENPRICE":413460,"ZD1_CHG":1690,"SETTLEMENTPRICE":414140,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":413610,"LOWESTPRICE":411800},{"OPENINTEREST":320,"HIGHESTPRICE":416070,"TURNOVER":3766.04,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415070,"VOLUME":91,"OPENINTERESTCHG":-15,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-490,"OPENPRICE":413580,"ZD1_CHG":730,"SETTLEMENTPRICE":413850,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":414340,"LOWESTPRICE":411830},{"OPENINTEREST":226,"HIGHESTPRICE":415000,"TURNOVER":1445.617,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414890,"VOLUME":35,"OPENINTERESTCHG":5,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1330,"OPENPRICE":414020,"ZD1_CHG":530,"SETTLEMENTPRICE":413030,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":414360,"LOWESTPRICE":411490},{"OPENINTEREST":112,"HIGHESTPRICE":415000,"TURNOVER":868.499,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414570,"VOLUME":21,"OPENINTERESTCHG":3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":20,"OPENPRICE":413530,"ZD1_CHG":1020,"SETTLEMENTPRICE":413570,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":413550,"LOWESTPRICE":412000},{"OPENINTEREST":54,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413950,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":700,"OPENPRICE":"","ZD1_CHG":700,"SETTLEMENTPRICE":413950,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":413250,"LOWESTPRICE":""},{"OPENINTEREST":129,"HIGHESTPRICE":414220,"TURNOVER":743.133,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413250,"VOLUME":18,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-710,"OPENPRICE":413200,"ZD1_CHG":-310,"SETTLEMENTPRICE":412850,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":413560,"LOWESTPRICE":410970},{"OPENINTEREST":67,"HIGHESTPRICE":412230,"TURNOVER":41.223,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412230,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1390,"OPENPRICE":412230,"ZD1_CHG":-1390,"SETTLEMENTPRICE":412230,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":413620,"LOWESTPRICE":412230},{"OPENINTEREST":8,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413120,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":413120,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":413120,"LOWESTPRICE":""},{"OPENINTEREST":87946,"HIGHESTPRICE":"","TURNOVER":10092339.452,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":241740,"OPENINTERESTCHG":3176,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11868,"HIGHESTPRICE":2729,"TURNOVER":24809.806,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2703,"VOLUME":4600,"OPENINTERESTCHG":-509,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-28,"OPENPRICE":2729,"ZD1_CHG":-21,"SETTLEMENTPRICE":2696,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2724,"LOWESTPRICE":2675},{"OPENINTEREST":302188,"HIGHESTPRICE":2728,"TURNOVER":1379010.076,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2712,"VOLUME":255362,"OPENINTERESTCHG":327,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-31,"OPENPRICE":2723,"ZD1_CHG":-19,"SETTLEMENTPRICE":2700,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2731,"LOWESTPRICE":2675},{"OPENINTEREST":80589,"HIGHESTPRICE":2750,"TURNOVER":113235.406,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2736,"VOLUME":20770,"OPENINTERESTCHG":2398,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-32,"OPENPRICE":2748,"ZD1_CHG":-21,"SETTLEMENTPRICE":2725,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2757,"LOWESTPRICE":2702},{"OPENINTEREST":38199,"HIGHESTPRICE":2782,"TURNOVER":20735.168,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2761,"VOLUME":3768,"OPENINTERESTCHG":171,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-27,"OPENPRICE":2782,"ZD1_CHG":-17,"SETTLEMENTPRICE":2751,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2778,"LOWESTPRICE":2727},{"OPENINTEREST":2335,"HIGHESTPRICE":2795,"TURNOVER":2783.144,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2783,"VOLUME":501,"OPENINTERESTCHG":13,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2794,"ZD1_CHG":-24,"SETTLEMENTPRICE":2777,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2807,"LOWESTPRICE":2752},{"OPENINTEREST":37280,"HIGHESTPRICE":2825,"TURNOVER":39321.012,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2810,"VOLUME":7022,"OPENINTERESTCHG":409,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-33,"OPENPRICE":2823,"ZD1_CHG":-22,"SETTLEMENTPRICE":2799,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2832,"LOWESTPRICE":2776},{"OPENINTEREST":348,"HIGHESTPRICE":2836,"TURNOVER":140.756,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2820,"VOLUME":25,"OPENINTERESTCHG":-19,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-20,"OPENPRICE":2836,"ZD1_CHG":-15,"SETTLEMENTPRICE":2815,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2835,"LOWESTPRICE":2797},{"OPENINTEREST":399,"HIGHESTPRICE":2851,"TURNOVER":601.842,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2842,"VOLUME":106,"OPENINTERESTCHG":-5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2851,"ZD1_CHG":-20,"SETTLEMENTPRICE":2838,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2862,"LOWESTPRICE":2812},{"OPENINTEREST":170,"HIGHESTPRICE":2870,"TURNOVER":440.158,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2865,"VOLUME":77,"OPENINTERESTCHG":22,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-20,"OPENPRICE":2868,"ZD1_CHG":-13,"SETTLEMENTPRICE":2858,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2878,"LOWESTPRICE":2837},{"OPENINTEREST":921,"HIGHESTPRICE":2890,"TURNOVER":1963.286,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2888,"VOLUME":341,"OPENINTERESTCHG":22,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-19,"OPENPRICE":2888,"ZD1_CHG":-9,"SETTLEMENTPRICE":2878,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2897,"LOWESTPRICE":2857},{"OPENINTEREST":95,"HIGHESTPRICE":2902,"TURNOVER":109.75,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2894,"VOLUME":19,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2902,"ZD1_CHG":-18,"SETTLEMENTPRICE":2888,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2912,"LOWESTPRICE":2874},{"OPENINTEREST":48,"HIGHESTPRICE":2917,"TURNOVER":121.972,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2913,"VOLUME":21,"OPENINTERESTCHG":6,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2908,"ZD1_CHG":0,"SETTLEMENTPRICE":2904,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2913,"LOWESTPRICE":2894},{"OPENINTEREST":474440,"HIGHESTPRICE":"","TURNOVER":1583272.376,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":292612,"OPENINTERESTCHG":2841,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4015,"HIGHESTPRICE":23150,"TURNOVER":17561.2,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23130,"VOLUME":760,"OPENINTERESTCHG":-242,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":100,"OPENPRICE":23020,"ZD1_CHG":125,"SETTLEMENTPRICE":23105,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23005,"LOWESTPRICE":23020},{"OPENINTEREST":18580,"HIGHESTPRICE":23160,"TURNOVER":146468.48,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23115,"VOLUME":6346,"OPENINTERESTCHG":-812,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":90,"OPENPRICE":23025,"ZD1_CHG":125,"SETTLEMENTPRICE":23080,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22990,"LOWESTPRICE":23005},{"OPENINTEREST":1353,"HIGHESTPRICE":23100,"TURNOVER":1980.995,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23065,"VOLUME":86,"OPENINTERESTCHG":21,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":23020,"ZD1_CHG":100,"SETTLEMENTPRICE":23030,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22965,"LOWESTPRICE":22975},{"OPENINTEREST":278,"HIGHESTPRICE":23085,"TURNOVER":390.405,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23005,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":95,"OPENPRICE":23085,"ZD1_CHG":135,"SETTLEMENTPRICE":22965,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22870,"LOWESTPRICE":22905},{"OPENINTEREST":10,"HIGHESTPRICE":23010,"TURNOVER":23.01,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23010,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":165,"OPENPRICE":23010,"ZD1_CHG":165,"SETTLEMENTPRICE":23010,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22845,"LOWESTPRICE":23010},{"OPENINTEREST":12,"HIGHESTPRICE":22955,"TURNOVER":114.695,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22945,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":145,"OPENPRICE":22895,"ZD1_CHG":155,"SETTLEMENTPRICE":22935,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22790,"LOWESTPRICE":22895},{"OPENINTEREST":2,"HIGHESTPRICE":22935,"TURNOVER":45.87,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22935,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":55,"OPENPRICE":22935,"ZD1_CHG":55,"SETTLEMENTPRICE":22935,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22880,"LOWESTPRICE":22935},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22855,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":35,"OPENPRICE":"","ZD1_CHG":35,"SETTLEMENTPRICE":22855,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22820,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22875,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":"","ZD1_CHG":85,"SETTLEMENTPRICE":22875,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22790,"LOWESTPRICE":""},{"OPENINTEREST":4,"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":75,"OPENPRICE":"","ZD1_CHG":75,"SETTLEMENTPRICE":22880,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22805,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":22900,"TURNOVER":22.9,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22900,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":60,"OPENPRICE":22900,"ZD1_CHG":60,"SETTLEMENTPRICE":22900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22840,"LOWESTPRICE":22900},{"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":24267,"HIGHESTPRICE":"","TURNOVER":166607.555,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7218,"OPENINTERESTCHG":-1030,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":71562,"HIGHESTPRICE":910.08,"TURNOVER":13243282.362,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":899.08,"VOLUME":146508,"OPENINTERESTCHG":-7152,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.14,"OPENPRICE":898.48,"ZD1_CHG":5.3,"SETTLEMENTPRICE":903.92,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":893.78,"LOWESTPRICE":897.5},{"OPENINTEREST":1851,"HIGHESTPRICE":911.46,"TURNOVER":156271.966,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900.42,"VOLUME":1727,"OPENINTERESTCHG":158,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.02,"OPENPRICE":901.46,"ZD1_CHG":3.58,"SETTLEMENTPRICE":904.86,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":896.84,"LOWESTPRICE":899.1},{"OPENINTEREST":149544,"HIGHESTPRICE":912.88,"TURNOVER":10791919.918,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":901.76,"VOLUME":119093,"OPENINTERESTCHG":10501,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.38,"OPENPRICE":901.32,"ZD1_CHG":3.98,"SETTLEMENTPRICE":906.16,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":897.78,"LOWESTPRICE":900.26},{"OPENINTEREST":56122,"HIGHESTPRICE":915.06,"TURNOVER":1258983.662,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.16,"VOLUME":13866,"OPENINTERESTCHG":1431,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.58,"OPENPRICE":904.5,"ZD1_CHG":2.78,"SETTLEMENTPRICE":907.96,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":901.38,"LOWESTPRICE":902.3},{"OPENINTEREST":9921,"HIGHESTPRICE":917.24,"TURNOVER":137712.044,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":906.38,"VOLUME":1513,"OPENINTERESTCHG":56,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.66,"OPENPRICE":905.84,"ZD1_CHG":2.86,"SETTLEMENTPRICE":910.18,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":903.52,"LOWESTPRICE":904.8},{"OPENINTEREST":7188,"HIGHESTPRICE":919.22,"TURNOVER":98031.488,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":908.42,"VOLUME":1076,"OPENINTERESTCHG":-306,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.82,"OPENPRICE":908.56,"ZD1_CHG":1.18,"SETTLEMENTPRICE":911.06,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":907.24,"LOWESTPRICE":906.96},{"OPENINTEREST":3917,"HIGHESTPRICE":921.24,"TURNOVER":89342.848,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":910.24,"VOLUME":978,"OPENINTERESTCHG":373,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.8,"OPENPRICE":911.32,"ZD1_CHG":1.52,"SETTLEMENTPRICE":913.52,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":908.72,"LOWESTPRICE":909.16},{"OPENINTEREST":112,"HIGHESTPRICE":922.46,"TURNOVER":7428.454,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":913.86,"VOLUME":81,"OPENINTERESTCHG":20,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.26,"OPENPRICE":914.3,"ZD1_CHG":5.04,"SETTLEMENTPRICE":917.08,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":908.82,"LOWESTPRICE":912.3},{"OPENINTEREST":300217,"HIGHESTPRICE":"","TURNOVER":25782972.742,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":284842,"OPENINTERESTCHG":5081,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":96689,"HIGHESTPRICE":14898,"TURNOVER":3931158.204,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14573,"VOLUME":178457,"OPENINTERESTCHG":-10823,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":237,"OPENPRICE":14332,"ZD1_CHG":125,"SETTLEMENTPRICE":14685,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14448,"LOWESTPRICE":14332},{"OPENINTEREST":21865,"HIGHESTPRICE":14921,"TURNOVER":688044.342,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14594,"VOLUME":31173,"OPENINTERESTCHG":113,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":230,"OPENPRICE":14493,"ZD1_CHG":110,"SETTLEMENTPRICE":14714,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14484,"LOWESTPRICE":14427},{"OPENINTEREST":254670,"HIGHESTPRICE":14950,"TURNOVER":17404768.182,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14614,"VOLUME":787649,"OPENINTERESTCHG":17925,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":241,"OPENPRICE":14481,"ZD1_CHG":124,"SETTLEMENTPRICE":14731,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14490,"LOWESTPRICE":14444},{"OPENINTEREST":9991,"HIGHESTPRICE":14961,"TURNOVER":163904.5425,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14633,"VOLUME":7406,"OPENINTERESTCHG":-409,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":192,"OPENPRICE":14570,"ZD1_CHG":71,"SETTLEMENTPRICE":14754,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14562,"LOWESTPRICE":14470},{"OPENINTEREST":93701,"HIGHESTPRICE":14980,"TURNOVER":1217113.7685,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14640,"VOLUME":54974,"OPENINTERESTCHG":2963,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":217,"OPENPRICE":14455,"ZD1_CHG":98,"SETTLEMENTPRICE":14759,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14542,"LOWESTPRICE":14455},{"OPENINTEREST":7816,"HIGHESTPRICE":14995,"TURNOVER":116883.882,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14667,"VOLUME":5276,"OPENINTERESTCHG":-193,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":209,"OPENPRICE":14518,"ZD1_CHG":107,"SETTLEMENTPRICE":14769,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14560,"LOWESTPRICE":14500},{"OPENINTEREST":12157,"HIGHESTPRICE":15011,"TURNOVER":272607.981,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14675,"VOLUME":12290,"OPENINTERESTCHG":959,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":192,"OPENPRICE":14595,"ZD1_CHG":80,"SETTLEMENTPRICE":14787,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14595,"LOWESTPRICE":14515},{"OPENINTEREST":2188,"HIGHESTPRICE":15037,"TURNOVER":30870.9465,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14696,"VOLUME":1388,"OPENINTERESTCHG":-86,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":235,"OPENPRICE":14561,"ZD1_CHG":104,"SETTLEMENTPRICE":14827,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14592,"LOWESTPRICE":14522},{"OPENINTEREST":4277,"HIGHESTPRICE":15047,"TURNOVER":34537.647,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14704,"VOLUME":1552,"OPENINTERESTCHG":-87,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":199,"OPENPRICE":14575,"ZD1_CHG":68,"SETTLEMENTPRICE":14835,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14636,"LOWESTPRICE":14546},{"OPENINTEREST":2079,"HIGHESTPRICE":15070,"TURNOVER":42458.7165,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14739,"VOLUME":1908,"OPENINTERESTCHG":96,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":178,"OPENPRICE":14592,"ZD1_CHG":82,"SETTLEMENTPRICE":14835,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14657,"LOWESTPRICE":14567},{"OPENINTEREST":3804,"HIGHESTPRICE":15080,"TURNOVER":40509.567,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14733,"VOLUME":1820,"OPENINTERESTCHG":355,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":171,"OPENPRICE":14598,"ZD1_CHG":66,"SETTLEMENTPRICE":14838,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14667,"LOWESTPRICE":14586},{"OPENINTEREST":249,"HIGHESTPRICE":15070,"TURNOVER":6618.7965,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14771,"VOLUME":297,"OPENINTERESTCHG":54,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":196,"OPENPRICE":14670,"ZD1_CHG":110,"SETTLEMENTPRICE":14857,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14661,"LOWESTPRICE":14658},{"OPENINTEREST":509486,"HIGHESTPRICE":"","TURNOVER":23949476.5755,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1084190,"OPENINTERESTCHG":10867,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":905,"HIGHESTPRICE":3070,"TURNOVER":897.058,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3058,"VOLUME":293,"OPENINTERESTCHG":-55,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3061,"ZD1_CHG":0,"SETTLEMENTPRICE":3061,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3058,"LOWESTPRICE":3054},{"OPENINTEREST":185098,"HIGHESTPRICE":3099,"TURNOVER":54265.001,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3072,"VOLUME":17635,"OPENINTERESTCHG":-4828,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3075,"ZD1_CHG":-2,"SETTLEMENTPRICE":3077,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3065},{"OPENINTEREST":1872417,"HIGHESTPRICE":3108,"TURNOVER":2576342.719,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3085,"VOLUME":833566,"OPENINTERESTCHG":-11615,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3083,"ZD1_CHG":2,"SETTLEMENTPRICE":3090,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3083,"LOWESTPRICE":3078},{"OPENINTEREST":291180,"HIGHESTPRICE":3104,"TURNOVER":114740.017,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3088,"VOLUME":37154,"OPENINTERESTCHG":906,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3082,"ZD1_CHG":7,"SETTLEMENTPRICE":3088,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3081,"LOWESTPRICE":3078},{"OPENINTEREST":2919,"HIGHESTPRICE":3110,"TURNOVER":247.86,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3098,"VOLUME":80,"OPENINTERESTCHG":-10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3091,"ZD1_CHG":4,"SETTLEMENTPRICE":3098,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3094,"LOWESTPRICE":3088},{"OPENINTEREST":270564,"HIGHESTPRICE":3125,"TURNOVER":197518.538,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3112,"VOLUME":63479,"OPENINTERESTCHG":10441,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3103,"ZD1_CHG":8,"SETTLEMENTPRICE":3111,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3101},{"OPENINTEREST":516,"HIGHESTPRICE":3124,"TURNOVER":230.149,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3111,"VOLUME":74,"OPENINTERESTCHG":-12,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3113,"ZD1_CHG":2,"SETTLEMENTPRICE":3110,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3109,"LOWESTPRICE":3103},{"OPENINTEREST":3895,"HIGHESTPRICE":3136,"TURNOVER":2003.365,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3128,"VOLUME":641,"OPENINTERESTCHG":-36,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3122,"ZD1_CHG":4,"SETTLEMENTPRICE":3125,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3124,"LOWESTPRICE":3117},{"OPENINTEREST":3121,"HIGHESTPRICE":3138,"TURNOVER":53.227,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3130,"VOLUME":17,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3126,"ZD1_CHG":1,"SETTLEMENTPRICE":3131,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3126},{"OPENINTEREST":29517,"HIGHESTPRICE":3135,"TURNOVER":8254.51,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3126,"VOLUME":2641,"OPENINTERESTCHG":213,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":5,"OPENPRICE":3120,"ZD1_CHG":6,"SETTLEMENTPRICE":3125,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3118},{"OPENINTEREST":221,"HIGHESTPRICE":3143,"TURNOVER":84.721,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3137,"VOLUME":27,"OPENINTERESTCHG":-1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":9,"OPENPRICE":3131,"ZD1_CHG":9,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3131},{"OPENINTEREST":20,"HIGHESTPRICE":3149,"TURNOVER":50.245,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3140,"VOLUME":16,"OPENINTERESTCHG":2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":1,"OPENPRICE":3134,"ZD1_CHG":1,"SETTLEMENTPRICE":3140,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3139,"LOWESTPRICE":3133},{"OPENINTEREST":2660373,"HIGHESTPRICE":"","TURNOVER":2954687.41,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":955623,"OPENINTERESTCHG":-4990,"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":54,"HIGHESTPRICE":3328,"TURNOVER":109.139,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3300,"VOLUME":33,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-14,"OPENPRICE":3318,"ZD1_CHG":-21,"SETTLEMENTPRICE":3307,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3321,"LOWESTPRICE":3274},{"OPENINTEREST":1,"HIGHESTPRICE":3325,"TURNOVER":3.325,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":6,"OPENPRICE":3325,"ZD1_CHG":6,"SETTLEMENTPRICE":3325,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3325},{"OPENINTEREST":2,"HIGHESTPRICE":3310,"TURNOVER":3.31,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-8,"OPENPRICE":3310,"ZD1_CHG":-8,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3318,"LOWESTPRICE":3310},{"OPENINTEREST":2,"HIGHESTPRICE":3337,"TURNOVER":3.337,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3337,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":21,"OPENPRICE":3337,"ZD1_CHG":21,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":3337},{"OPENINTEREST":12,"HIGHESTPRICE":3313,"TURNOVER":9.937,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3313,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-18,"OPENPRICE":3312,"ZD1_CHG":-17,"SETTLEMENTPRICE":3312,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":3312},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3367,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":3367,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3369,"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":3329,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-18,"OPENPRICE":"","ZD1_CHG":-18,"SETTLEMENTPRICE":3329,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3408,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3408,"LOWESTPRICE":""},{"OPENINTEREST":74,"HIGHESTPRICE":"","TURNOVER":129.048,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":39,"OPENINTERESTCHG":-6,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":735,"HIGHESTPRICE":3270,"TURNOVER":561.165,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3257,"VOLUME":172,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":15,"OPENPRICE":3261,"ZD1_CHG":10,"SETTLEMENTPRICE":3262,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3247,"LOWESTPRICE":3250},{"OPENINTEREST":163810,"HIGHESTPRICE":3282,"TURNOVER":42177.24,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3265,"VOLUME":12910,"OPENINTERESTCHG":-4802,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3257,"ZD1_CHG":4,"SETTLEMENTPRICE":3267,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3261,"LOWESTPRICE":3255},{"OPENINTEREST":1432977,"HIGHESTPRICE":3307,"TURNOVER":1226641.118,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3291,"VOLUME":372484,"OPENINTERESTCHG":-40649,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3282,"ZD1_CHG":7,"SETTLEMENTPRICE":3293,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3284,"LOWESTPRICE":3280},{"OPENINTEREST":330816,"HIGHESTPRICE":3308,"TURNOVER":160168.563,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3293,"VOLUME":48643,"OPENINTERESTCHG":5180,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3276,"ZD1_CHG":10,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3283,"LOWESTPRICE":3276},{"OPENINTEREST":782,"HIGHESTPRICE":3315,"TURNOVER":109.318,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3299,"VOLUME":33,"OPENINTERESTCHG":16,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":20,"OPENPRICE":3313,"ZD1_CHG":7,"SETTLEMENTPRICE":3312,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":3299},{"OPENINTEREST":138802,"HIGHESTPRICE":3322,"TURNOVER":74987.992,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3308,"VOLUME":22642,"OPENINTERESTCHG":5544,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3310,"ZD1_CHG":4,"SETTLEMENTPRICE":3311,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3304,"LOWESTPRICE":3298},{"OPENINTEREST":66,"HIGHESTPRICE":3329,"TURNOVER":46.441,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3315,"ZD1_CHG":12,"SETTLEMENTPRICE":3317,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3305,"LOWESTPRICE":3307},{"OPENINTEREST":76,"HIGHESTPRICE":3324,"TURNOVER":3.324,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3324,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-3,"OPENPRICE":3324,"ZD1_CHG":-3,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3324},{"OPENINTEREST":70,"HIGHESTPRICE":3341,"TURNOVER":9.999,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3329,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":5,"OPENPRICE":3341,"ZD1_CHG":1,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3328,"LOWESTPRICE":3329},{"OPENINTEREST":2504,"HIGHESTPRICE":3337,"TURNOVER":1172.424,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3332,"VOLUME":352,"OPENINTERESTCHG":143,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":6,"OPENPRICE":3328,"ZD1_CHG":8,"SETTLEMENTPRICE":3330,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3321},{"OPENINTEREST":5,"HIGHESTPRICE":3348,"TURNOVER":10.034,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3348,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":1,"OPENPRICE":3339,"ZD1_CHG":5,"SETTLEMENTPRICE":3344,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3343,"LOWESTPRICE":3339},{"OPENINTEREST":3,"HIGHESTPRICE":3361,"TURNOVER":10.067,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3353,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":23,"OPENPRICE":3361,"ZD1_CHG":21,"SETTLEMENTPRICE":3355,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3332,"LOWESTPRICE":3353},{"OPENINTEREST":2070646,"HIGHESTPRICE":"","TURNOVER":1505897.685,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":457260,"OPENINTERESTCHG":-34565,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":22298,"HIGHESTPRICE":14880,"TURNOVER":113070.7425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14825,"VOLUME":15269,"OPENINTERESTCHG":-3495,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":14720,"ZD1_CHG":55,"SETTLEMENTPRICE":14810,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14770,"LOWESTPRICE":14710},{"OPENINTEREST":110732,"HIGHESTPRICE":14900,"TURNOVER":1122847.4725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14855,"VOLUME":151476,"OPENINTERESTCHG":4748,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":60,"OPENPRICE":14750,"ZD1_CHG":90,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14765,"LOWESTPRICE":14735},{"OPENINTEREST":22742,"HIGHESTPRICE":14875,"TURNOVER":128069.1725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14835,"VOLUME":17301,"OPENINTERESTCHG":1519,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14735,"ZD1_CHG":100,"SETTLEMENTPRICE":14800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14735,"LOWESTPRICE":14710},{"OPENINTEREST":4186,"HIGHESTPRICE":14845,"TURNOVER":12007.98,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14800,"VOLUME":1625,"OPENINTERESTCHG":146,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14745,"ZD1_CHG":105,"SETTLEMENTPRICE":14775,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14690},{"OPENINTEREST":485,"HIGHESTPRICE":14820,"TURNOVER":2435.77,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14805,"VOLUME":330,"OPENINTERESTCHG":39,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":65,"OPENPRICE":14655,"ZD1_CHG":110,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14655},{"OPENINTEREST":1183,"HIGHESTPRICE":14815,"TURNOVER":1039.7925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14775,"VOLUME":141,"OPENINTERESTCHG":-9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14695,"ZD1_CHG":110,"SETTLEMENTPRICE":14745,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14665,"LOWESTPRICE":14655},{"OPENINTEREST":154,"HIGHESTPRICE":14790,"TURNOVER":44.2,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14780,"VOLUME":6,"OPENINTERESTCHG":-3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14690,"ZD1_CHG":135,"SETTLEMENTPRICE":14730,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14645,"LOWESTPRICE":14690},{"OPENINTEREST":147,"HIGHESTPRICE":14805,"TURNOVER":162.2175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14765,"VOLUME":22,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":14640,"ZD1_CHG":115,"SETTLEMENTPRICE":14745,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14650,"LOWESTPRICE":14640},{"OPENINTEREST":49,"HIGHESTPRICE":14780,"TURNOVER":118.085,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14775,"VOLUME":16,"OPENINTERESTCHG":-9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":105,"OPENPRICE":14675,"ZD1_CHG":120,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14655,"LOWESTPRICE":14675},{"OPENINTEREST":207,"HIGHESTPRICE":14790,"TURNOVER":36.9,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14780,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":85,"OPENPRICE":14685,"ZD1_CHG":105,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14685},{"OPENINTEREST":21,"HIGHESTPRICE":14750,"TURNOVER":22.0725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14750,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":40,"OPENPRICE":14695,"ZD1_CHG":75,"SETTLEMENTPRICE":14715,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14695},{"OPENINTEREST":12,"HIGHESTPRICE":14785,"TURNOVER":36.8575,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14780,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":50,"OPENPRICE":14715,"ZD1_CHG":90,"SETTLEMENTPRICE":14740,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14690,"LOWESTPRICE":14715},{"OPENINTEREST":162216,"HIGHESTPRICE":"","TURNOVER":1379891.2625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":186199,"OPENINTERESTCHG":2937,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1249,"HIGHESTPRICE":591.7,"TURNOVER":40599.77,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":577.2,"VOLUME":699,"OPENINTERESTCHG":-515,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":14.2,"OPENPRICE":583.2,"ZD1_CHG":10.6,"SETTLEMENTPRICE":580.8,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":566.6,"LOWESTPRICE":568.8},{"OPENINTEREST":49836,"HIGHESTPRICE":573.4,"TURNOVER":8215949.74,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":573,"VOLUME":145690,"OPENINTERESTCHG":1166,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13.7,"OPENPRICE":564.9,"ZD1_CHG":22.8,"SETTLEMENTPRICE":563.9,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":550.2,"LOWESTPRICE":554.2},{"OPENINTEREST":16992,"HIGHESTPRICE":570.9,"TURNOVER":1442626.46,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":570.8,"VOLUME":25649,"OPENINTERESTCHG":342,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.7,"OPENPRICE":563.9,"ZD1_CHG":19.1,"SETTLEMENTPRICE":562.4,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":551.7,"LOWESTPRICE":552.5},{"OPENINTEREST":5702,"HIGHESTPRICE":567.6,"TURNOVER":312977.52,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":567.6,"VOLUME":5598,"OPENINTERESTCHG":559,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.9,"OPENPRICE":562.6,"ZD1_CHG":15.5,"SETTLEMENTPRICE":559,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":552.1,"LOWESTPRICE":550.9},{"OPENINTEREST":6980,"HIGHESTPRICE":564.5,"TURNOVER":290824.56,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":564.5,"VOLUME":5219,"OPENINTERESTCHG":219,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":5.4,"OPENPRICE":560,"ZD1_CHG":12.7,"SETTLEMENTPRICE":557.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":551.8,"LOWESTPRICE":549.4},{"OPENINTEREST":1526,"HIGHESTPRICE":561.5,"TURNOVER":93540.23,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":561.1,"VOLUME":1678,"OPENINTERESTCHG":304,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.2,"OPENPRICE":554.7,"ZD1_CHG":9.9,"SETTLEMENTPRICE":557.4,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":551.2,"LOWESTPRICE":547.3},{"OPENINTEREST":340,"HIGHESTPRICE":559.1,"TURNOVER":13790.57,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":558.4,"VOLUME":249,"OPENINTERESTCHG":10,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.9,"OPENPRICE":552.1,"ZD1_CHG":9.5,"SETTLEMENTPRICE":553.8,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":548.9,"LOWESTPRICE":545},{"OPENINTEREST":703,"HIGHESTPRICE":556.5,"TURNOVER":28202.76,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":556,"VOLUME":512,"OPENINTERESTCHG":74,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.6,"OPENPRICE":536.8,"ZD1_CHG":9.8,"SETTLEMENTPRICE":550.8,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":546.2,"LOWESTPRICE":536.8},{"OPENINTEREST":51,"HIGHESTPRICE":552.1,"TURNOVER":1034.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":552.1,"VOLUME":19,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.2,"OPENPRICE":546,"ZD1_CHG":8,"SETTLEMENTPRICE":544.3,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":544.1,"LOWESTPRICE":540.5},{"OPENINTEREST":119,"HIGHESTPRICE":550.3,"TURNOVER":652.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":548.2,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3,"OPENPRICE":536.9,"ZD1_CHG":7.6,"SETTLEMENTPRICE":543.6,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":540.6,"LOWESTPRICE":536.9},{"OPENINTEREST":164,"HIGHESTPRICE":549.3,"TURNOVER":1190.69,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":549.3,"VOLUME":22,"OPENINTERESTCHG":8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.1,"OPENPRICE":539.1,"ZD1_CHG":10.2,"SETTLEMENTPRICE":541.2,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":539.1,"LOWESTPRICE":536.9},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540.3,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":4.5,"OPENPRICE":"","ZD1_CHG":4.5,"SETTLEMENTPRICE":540.3,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":535.8,"LOWESTPRICE":""},{"OPENINTEREST":40,"HIGHESTPRICE":538.7,"TURNOVER":160.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":535,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.7,"OPENPRICE":538.7,"ZD1_CHG":0,"SETTLEMENTPRICE":535.7,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":535,"LOWESTPRICE":533.5},{"OPENINTEREST":162,"HIGHESTPRICE":536,"TURNOVER":742.3,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":536,"VOLUME":14,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3,"OPENPRICE":534.3,"ZD1_CHG":2.8,"SETTLEMENTPRICE":530.2,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":533.2,"LOWESTPRICE":526.8},{"OPENINTEREST":55,"HIGHESTPRICE":528.9,"TURNOVER":1204.54,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.5,"VOLUME":23,"OPENINTERESTCHG":14,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.8,"OPENPRICE":523.2,"ZD1_CHG":-1,"SETTLEMENTPRICE":523.7,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":529.5,"LOWESTPRICE":520.6},{"OPENINTEREST":29,"HIGHESTPRICE":529.4,"TURNOVER":157.76,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.4,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.1,"OPENPRICE":518.8,"ZD1_CHG":1.5,"SETTLEMENTPRICE":525.8,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":527.9,"LOWESTPRICE":518.8},{"OPENINTEREST":63,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":529,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":529,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":527.1,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":527.1,"LOWESTPRICE":""},{"OPENINTEREST":98,"HIGHESTPRICE":520.6,"TURNOVER":103.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.6,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.1,"OPENPRICE":515.4,"ZD1_CHG":-4.5,"SETTLEMENTPRICE":518,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":525.1,"LOWESTPRICE":515.4},{"OPENINTEREST":73,"HIGHESTPRICE":530,"TURNOVER":421.62,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.1,"VOLUME":8,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":3.6,"OPENPRICE":528,"ZD1_CHG":-3.3,"SETTLEMENTPRICE":527,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":523.4,"LOWESTPRICE":520.1},{"OPENINTEREST":84228,"HIGHESTPRICE":"","TURNOVER":10444179.42,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":185400,"OPENINTERESTCHG":2190,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1016,"HIGHESTPRICE":5100,"TURNOVER":2245.36,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5098,"VOLUME":445,"OPENINTERESTCHG":-174,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":82,"OPENPRICE":5065,"ZD1_CHG":135,"SETTLEMENTPRICE":5045,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4963,"LOWESTPRICE":5020},{"OPENINTEREST":76431,"HIGHESTPRICE":4948,"TURNOVER":580067.693,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4931,"VOLUME":118243,"OPENINTERESTCHG":1382,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":82,"OPENPRICE":4944,"ZD1_CHG":108,"SETTLEMENTPRICE":4905,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4823,"LOWESTPRICE":4864},{"OPENINTEREST":43668,"HIGHESTPRICE":4697,"TURNOVER":132782.014,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4674,"VOLUME":28499,"OPENINTERESTCHG":938,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":72,"OPENPRICE":4678,"ZD1_CHG":87,"SETTLEMENTPRICE":4659,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4587,"LOWESTPRICE":4620},{"OPENINTEREST":6270,"HIGHESTPRICE":4502,"TURNOVER":17098.501,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4494,"VOLUME":3830,"OPENINTERESTCHG":218,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":55,"OPENPRICE":4483,"ZD1_CHG":85,"SETTLEMENTPRICE":4464,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4409,"LOWESTPRICE":4429},{"OPENINTEREST":1277,"HIGHESTPRICE":4377,"TURNOVER":3149.629,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4354,"VOLUME":725,"OPENINTERESTCHG":-50,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":67,"OPENPRICE":4377,"ZD1_CHG":77,"SETTLEMENTPRICE":4344,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4277,"LOWESTPRICE":4273},{"OPENINTEREST":509,"HIGHESTPRICE":4288,"TURNOVER":200.172,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4281,"VOLUME":47,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":52,"OPENPRICE":4261,"ZD1_CHG":75,"SETTLEMENTPRICE":4258,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4206,"LOWESTPRICE":4215},{"OPENINTEREST":119,"HIGHESTPRICE":4209,"TURNOVER":54.521,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4204,"VOLUME":13,"OPENINTERESTCHG":-9,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":47,"OPENPRICE":4154,"ZD1_CHG":58,"SETTLEMENTPRICE":4193,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4146,"LOWESTPRICE":4154},{"OPENINTEREST":83,"HIGHESTPRICE":4165,"TURNOVER":62.063,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4133,"VOLUME":15,"OPENINTERESTCHG":-10,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":29,"OPENPRICE":4165,"ZD1_CHG":25,"SETTLEMENTPRICE":4137,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4108,"LOWESTPRICE":4132},{"OPENINTEREST":20,"HIGHESTPRICE":4103,"TURNOVER":4.103,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4103,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":24,"OPENPRICE":4103,"ZD1_CHG":24,"SETTLEMENTPRICE":4103,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4079,"LOWESTPRICE":4103},{"OPENINTEREST":68,"HIGHESTPRICE":4128,"TURNOVER":28.615,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4087,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":8,"OPENPRICE":4034,"ZD1_CHG":8,"SETTLEMENTPRICE":4087,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4079,"LOWESTPRICE":4034},{"OPENINTEREST":18,"HIGHESTPRICE":4072,"TURNOVER":8.14,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4072,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":23,"OPENPRICE":4068,"ZD1_CHG":25,"SETTLEMENTPRICE":4070,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4047,"LOWESTPRICE":4068},{"OPENINTEREST":23,"HIGHESTPRICE":4063,"TURNOVER":24.311,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4062,"VOLUME":6,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":35,"OPENPRICE":4063,"ZD1_CHG":46,"SETTLEMENTPRICE":4051,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4016,"LOWESTPRICE":4026},{"OPENINTEREST":129502,"HIGHESTPRICE":"","TURNOVER":735725.122,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":151833,"OPENINTERESTCHG":2296,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2766,"HIGHESTPRICE":4176,"TURNOVER":17919.029,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4172,"VOLUME":4361,"OPENINTERESTCHG":-1282,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":158,"OPENPRICE":4041,"ZD1_CHG":222,"SETTLEMENTPRICE":4108,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3950,"LOWESTPRICE":4035},{"OPENINTEREST":244074,"HIGHESTPRICE":3898,"TURNOVER":2950478.933,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3896,"VOLUME":767733,"OPENINTERESTCHG":6906,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":72,"OPENPRICE":3847,"ZD1_CHG":125,"SETTLEMENTPRICE":3843,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3771,"LOWESTPRICE":3803},{"OPENINTEREST":73015,"HIGHESTPRICE":3769,"TURNOVER":216702.479,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3761,"VOLUME":58132,"OPENINTERESTCHG":2838,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":57,"OPENPRICE":3731,"ZD1_CHG":91,"SETTLEMENTPRICE":3727,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3670,"LOWESTPRICE":3687},{"OPENINTEREST":81038,"HIGHESTPRICE":3658,"TURNOVER":332038.534,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3655,"VOLUME":91586,"OPENINTERESTCHG":6683,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":40,"OPENPRICE":3643,"ZD1_CHG":70,"SETTLEMENTPRICE":3625,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3585,"LOWESTPRICE":3592},{"OPENINTEREST":5029,"HIGHESTPRICE":3559,"TURNOVER":34846.964,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3550,"VOLUME":9879,"OPENINTERESTCHG":847,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":24,"OPENPRICE":3548,"ZD1_CHG":47,"SETTLEMENTPRICE":3527,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3503,"LOWESTPRICE":3501},{"OPENINTEREST":44349,"HIGHESTPRICE":3494,"TURNOVER":113032.966,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3480,"VOLUME":32630,"OPENINTERESTCHG":850,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":27,"OPENPRICE":3492,"ZD1_CHG":43,"SETTLEMENTPRICE":3464,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3437,"LOWESTPRICE":3435},{"OPENINTEREST":1198,"HIGHESTPRICE":3433,"TURNOVER":6850.789,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3416,"VOLUME":2014,"OPENINTERESTCHG":38,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":12,"OPENPRICE":3423,"ZD1_CHG":27,"SETTLEMENTPRICE":3401,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3389,"LOWESTPRICE":3376},{"OPENINTEREST":2618,"HIGHESTPRICE":3400,"TURNOVER":6687.775,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3380,"VOLUME":1985,"OPENINTERESTCHG":143,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":14,"OPENPRICE":3380,"ZD1_CHG":25,"SETTLEMENTPRICE":3369,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3355,"LOWESTPRICE":3345},{"OPENINTEREST":309,"HIGHESTPRICE":3354,"TURNOVER":363.171,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":109,"OPENINTERESTCHG":-16,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":15,"OPENPRICE":3352,"ZD1_CHG":31,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3316,"LOWESTPRICE":3308},{"OPENINTEREST":2229,"HIGHESTPRICE":3335,"TURNOVER":5026.181,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":1521,"OPENINTERESTCHG":-15,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":11,"OPENPRICE":3333,"ZD1_CHG":19,"SETTLEMENTPRICE":3304,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3293,"LOWESTPRICE":3283},{"OPENINTEREST":453,"HIGHESTPRICE":3305,"TURNOVER":476.579,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3292,"VOLUME":145,"OPENINTERESTCHG":-7,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":6,"OPENPRICE":3304,"ZD1_CHG":12,"SETTLEMENTPRICE":3286,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3280,"LOWESTPRICE":3263},{"OPENINTEREST":440,"HIGHESTPRICE":3285,"TURNOVER":456.607,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3272,"VOLUME":140,"OPENINTERESTCHG":37,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":5,"OPENPRICE":3277,"ZD1_CHG":16,"SETTLEMENTPRICE":3261,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3256,"LOWESTPRICE":3240},{"OPENINTEREST":457518,"HIGHESTPRICE":"","TURNOVER":3684880.007,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":970235,"OPENINTERESTCHG":17022,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12468,"HIGHESTPRICE":4477,"TURNOVER":36910.173,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4468,"VOLUME":8346,"OPENINTERESTCHG":-1039,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":4443,"ZD1_CHG":55,"SETTLEMENTPRICE":4422,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4413,"LOWESTPRICE":4372},{"OPENINTEREST":264965,"HIGHESTPRICE":4296,"TURNOVER":1595809.43,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4288,"VOLUME":376514,"OPENINTERESTCHG":5858,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":31,"OPENPRICE":4247,"ZD1_CHG":81,"SETTLEMENTPRICE":4238,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4207,"LOWESTPRICE":4190},{"OPENINTEREST":93182,"HIGHESTPRICE":4136,"TURNOVER":187063.851,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4127,"VOLUME":45888,"OPENINTERESTCHG":2996,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":44,"OPENPRICE":4075,"ZD1_CHG":95,"SETTLEMENTPRICE":4076,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4032,"LOWESTPRICE":4014},{"OPENINTEREST":53521,"HIGHESTPRICE":4003,"TURNOVER":56992.46,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3998,"VOLUME":14431,"OPENINTERESTCHG":1863,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":35,"OPENPRICE":3960,"ZD1_CHG":84,"SETTLEMENTPRICE":3949,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3914,"LOWESTPRICE":3903},{"OPENINTEREST":73009,"HIGHESTPRICE":3880,"TURNOVER":121306.17,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3870,"VOLUME":31544,"OPENINTERESTCHG":5225,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3852,"ZD1_CHG":53,"SETTLEMENTPRICE":3845,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3817,"LOWESTPRICE":3800},{"OPENINTEREST":6453,"HIGHESTPRICE":3777,"TURNOVER":13805.311,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3758,"VOLUME":3694,"OPENINTERESTCHG":676,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":13,"OPENPRICE":3750,"ZD1_CHG":34,"SETTLEMENTPRICE":3737,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3724,"LOWESTPRICE":3703},{"OPENINTEREST":338,"HIGHESTPRICE":3748,"TURNOVER":44.42,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3748,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-4,"OPENPRICE":3698,"ZD1_CHG":43,"SETTLEMENTPRICE":3701,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3705,"LOWESTPRICE":3684},{"OPENINTEREST":613,"HIGHESTPRICE":3753,"TURNOVER":506.445,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3726,"VOLUME":136,"OPENINTERESTCHG":94,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":34,"OPENPRICE":3687,"ZD1_CHG":37,"SETTLEMENTPRICE":3723,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3689,"LOWESTPRICE":3669},{"OPENINTEREST":154,"HIGHESTPRICE":3733,"TURNOVER":51.766,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3727,"VOLUME":14,"OPENINTERESTCHG":-6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3682,"ZD1_CHG":47,"SETTLEMENTPRICE":3697,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3680,"LOWESTPRICE":3674},{"OPENINTEREST":155,"HIGHESTPRICE":3722,"TURNOVER":51.638,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3722,"VOLUME":14,"OPENINTERESTCHG":8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":7,"OPENPRICE":3682,"ZD1_CHG":41,"SETTLEMENTPRICE":3688,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3681,"LOWESTPRICE":3673},{"OPENINTEREST":632,"HIGHESTPRICE":3720,"TURNOVER":214.446,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3706,"VOLUME":58,"OPENINTERESTCHG":14,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":17,"OPENPRICE":3682,"ZD1_CHG":26,"SETTLEMENTPRICE":3697,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3680,"LOWESTPRICE":3668},{"OPENINTEREST":3,"HIGHESTPRICE":3698,"TURNOVER":7.353,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3698,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":3655,"ZD1_CHG":49,"SETTLEMENTPRICE":3676,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3649,"LOWESTPRICE":3655},{"OPENINTEREST":338,"HIGHESTPRICE":3619,"TURNOVER":78.958,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3601,"VOLUME":22,"OPENINTERESTCHG":-6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":10,"OPENPRICE":3567,"ZD1_CHG":22,"SETTLEMENTPRICE":3589,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3579,"LOWESTPRICE":3559},{"OPENINTEREST":409,"HIGHESTPRICE":3528,"TURNOVER":98.049,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3500,"VOLUME":28,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":5,"OPENPRICE":3488,"ZD1_CHG":4,"SETTLEMENTPRICE":3501,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3496,"LOWESTPRICE":3477},{"OPENINTEREST":77,"HIGHESTPRICE":3528,"TURNOVER":42.052,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3528,"VOLUME":12,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":15,"OPENPRICE":3491,"ZD1_CHG":39,"SETTLEMENTPRICE":3504,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3489,"LOWESTPRICE":3490},{"OPENINTEREST":39,"HIGHESTPRICE":3497,"TURNOVER":10.49,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3497,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-15,"OPENPRICE":3496,"ZD1_CHG":-14,"SETTLEMENTPRICE":3496,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3511,"LOWESTPRICE":3496},{"OPENINTEREST":506356,"HIGHESTPRICE":"","TURNOVER":2012993.012,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":480718,"OPENINTERESTCHG":15694,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4220,"HIGHESTPRICE":13975,"TURNOVER":53121.47,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13935,"VOLUME":7734,"OPENINTERESTCHG":-671,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-10,"OPENPRICE":13800,"ZD1_CHG":190,"SETTLEMENTPRICE":13735,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13745,"LOWESTPRICE":13540},{"OPENINTEREST":82050,"HIGHESTPRICE":14000,"TURNOVER":1723043.7975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13970,"VOLUME":250735,"OPENINTERESTCHG":-884,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-20,"OPENPRICE":13800,"ZD1_CHG":210,"SETTLEMENTPRICE":13740,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13760,"LOWESTPRICE":13540},{"OPENINTEREST":22394,"HIGHESTPRICE":13925,"TURNOVER":177122.045,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13900,"VOLUME":25849,"OPENINTERESTCHG":417,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":13715,"ZD1_CHG":185,"SETTLEMENTPRICE":13700,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13715,"LOWESTPRICE":13505},{"OPENINTEREST":10705,"HIGHESTPRICE":13875,"TURNOVER":22054.38,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13820,"VOLUME":3231,"OPENINTERESTCHG":212,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-25,"OPENPRICE":13830,"ZD1_CHG":145,"SETTLEMENTPRICE":13650,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13675,"LOWESTPRICE":13475},{"OPENINTEREST":288,"HIGHESTPRICE":13760,"TURNOVER":169.9025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13760,"VOLUME":25,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":10,"OPENPRICE":13565,"ZD1_CHG":180,"SETTLEMENTPRICE":13590,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13580,"LOWESTPRICE":13465},{"OPENINTEREST":3987,"HIGHESTPRICE":13805,"TURNOVER":17397.3775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13760,"VOLUME":2563,"OPENINTERESTCHG":135,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":13630,"ZD1_CHG":185,"SETTLEMENTPRICE":13575,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13575,"LOWESTPRICE":13385},{"OPENINTEREST":57,"HIGHESTPRICE":13495,"TURNOVER":6.7475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13495,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-50,"OPENPRICE":13495,"ZD1_CHG":-50,"SETTLEMENTPRICE":13495,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13545,"LOWESTPRICE":13495},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13720,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":185,"OPENPRICE":"","ZD1_CHG":185,"SETTLEMENTPRICE":13720,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13535,"LOWESTPRICE":""},{"OPENINTEREST":52,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13495,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":13495,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13495,"LOWESTPRICE":""},{"OPENINTEREST":207,"HIGHESTPRICE":13695,"TURNOVER":87.8175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13650,"VOLUME":13,"OPENINTERESTCHG":-2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-15,"OPENPRICE":13425,"ZD1_CHG":125,"SETTLEMENTPRICE":13510,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13525,"LOWESTPRICE":13375},{"OPENINTEREST":18,"HIGHESTPRICE":13415,"TURNOVER":13.405,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13395,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-100,"OPENPRICE":13415,"ZD1_CHG":-110,"SETTLEMENTPRICE":13405,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13505,"LOWESTPRICE":13395},{"OPENINTEREST":2,"HIGHESTPRICE":13595,"TURNOVER":13.58,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13565,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":60,"OPENPRICE":13595,"ZD1_CHG":45,"SETTLEMENTPRICE":13580,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13520,"LOWESTPRICE":13565},{"OPENINTEREST":124011,"HIGHESTPRICE":"","TURNOVER":1993030.5225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":290155,"OPENINTERESTCHG":-790,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":261,"HIGHESTPRICE":17035,"TURNOVER":4173.105,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17020,"VOLUME":247,"OPENINTERESTCHG":-5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":5,"OPENPRICE":16865,"ZD1_CHG":130,"SETTLEMENTPRICE":16895,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16890,"LOWESTPRICE":16790},{"OPENINTEREST":106460,"HIGHESTPRICE":17070,"TURNOVER":3258801.2,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17030,"VOLUME":192530,"OPENINTERESTCHG":-450,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":16925,"ZD1_CHG":105,"SETTLEMENTPRICE":16925,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16925,"LOWESTPRICE":16815},{"OPENINTEREST":261,"HIGHESTPRICE":17080,"TURNOVER":2339.13,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17055,"VOLUME":138,"OPENINTERESTCHG":7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-5,"OPENPRICE":16930,"ZD1_CHG":100,"SETTLEMENTPRICE":16950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16955,"LOWESTPRICE":16845},{"OPENINTEREST":3535,"HIGHESTPRICE":17090,"TURNOVER":43185.75,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17045,"VOLUME":2547,"OPENINTERESTCHG":258,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":16935,"ZD1_CHG":100,"SETTLEMENTPRICE":16955,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16945,"LOWESTPRICE":16840},{"OPENINTEREST":51756,"HIGHESTPRICE":17975,"TURNOVER":672564.11,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17930,"VOLUME":37691,"OPENINTERESTCHG":1545,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":15,"OPENPRICE":17830,"ZD1_CHG":105,"SETTLEMENTPRICE":17840,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17825,"LOWESTPRICE":17745},{"OPENINTEREST":78,"HIGHESTPRICE":17955,"TURNOVER":392.755,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17955,"VOLUME":22,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":17820,"ZD1_CHG":115,"SETTLEMENTPRICE":17850,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17840,"LOWESTPRICE":17775},{"OPENINTEREST":41,"HIGHESTPRICE":17950,"TURNOVER":89.285,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17950,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":17820,"ZD1_CHG":95,"SETTLEMENTPRICE":17855,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17855,"LOWESTPRICE":17785},{"OPENINTEREST":3762,"HIGHESTPRICE":17980,"TURNOVER":17984.835,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17935,"VOLUME":1007,"OPENINTERESTCHG":96,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":10,"OPENPRICE":17815,"ZD1_CHG":90,"SETTLEMENTPRICE":17855,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17845,"LOWESTPRICE":17760},{"OPENINTEREST":44,"HIGHESTPRICE":17950,"TURNOVER":89.545,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17950,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":50,"OPENPRICE":17880,"ZD1_CHG":95,"SETTLEMENTPRICE":17905,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17855,"LOWESTPRICE":17880},{"OPENINTEREST":9,"HIGHESTPRICE":17940,"TURNOVER":35.88,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17940,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":60,"OPENPRICE":17940,"ZD1_CHG":60,"SETTLEMENTPRICE":17940,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17880,"LOWESTPRICE":17940},{"OPENINTEREST":166207,"HIGHESTPRICE":"","TURNOVER":3999655.595,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":234194,"OPENINTERESTCHG":1457,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3519,"HIGHESTPRICE":14785,"TURNOVER":25637.345,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14725,"VOLUME":1752,"OPENINTERESTCHG":-304,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-10,"OPENPRICE":14615,"ZD1_CHG":85,"SETTLEMENTPRICE":14630,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14640,"LOWESTPRICE":14530},{"OPENINTEREST":49540,"HIGHESTPRICE":14820,"TURNOVER":836423.99,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14765,"VOLUME":57031,"OPENINTERESTCHG":926,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":14675,"ZD1_CHG":120,"SETTLEMENTPRICE":14665,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14645,"LOWESTPRICE":14555},{"OPENINTEREST":17831,"HIGHESTPRICE":14840,"TURNOVER":293004.295,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14775,"VOLUME":19932,"OPENINTERESTCHG":890,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":30,"OPENPRICE":14720,"ZD1_CHG":105,"SETTLEMENTPRICE":14700,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14670,"LOWESTPRICE":14590},{"OPENINTEREST":12382,"HIGHESTPRICE":14995,"TURNOVER":110828.935,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14925,"VOLUME":7451,"OPENINTERESTCHG":71,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":20,"OPENPRICE":14845,"ZD1_CHG":75,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14850,"LOWESTPRICE":14760},{"OPENINTEREST":627,"HIGHESTPRICE":14985,"TURNOVER":1859.04,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14935,"VOLUME":125,"OPENINTERESTCHG":28,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":14830,"ZD1_CHG":70,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14865,"LOWESTPRICE":14780},{"OPENINTEREST":12997,"HIGHESTPRICE":15015,"TURNOVER":33993.19,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14940,"VOLUME":2282,"OPENINTERESTCHG":133,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":14925,"ZD1_CHG":70,"SETTLEMENTPRICE":14895,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":14765},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14825,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14850,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14850,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14930,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14930,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14930,"LOWESTPRICE":""},{"OPENINTEREST":17,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14865,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":25,"OPENPRICE":"","ZD1_CHG":25,"SETTLEMENTPRICE":14865,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14840,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":15035,"TURNOVER":30.05,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15035,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":15015,"ZD1_CHG":5,"SETTLEMENTPRICE":15025,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15030,"LOWESTPRICE":15015},{"OPENINTEREST":96981,"HIGHESTPRICE":"","TURNOVER":1301776.845,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":88575,"OPENINTERESTCHG":1744,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":190,"HIGHESTPRICE":4856,"TURNOVER":414.498,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4820,"VOLUME":86,"OPENINTERESTCHG":9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":36,"OPENPRICE":4822,"ZD1_CHG":38,"SETTLEMENTPRICE":4818,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4782,"LOWESTPRICE":4782},{"OPENINTEREST":250201,"HIGHESTPRICE":4870,"TURNOVER":1178304.154,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4854,"VOLUME":243229,"OPENINTERESTCHG":-2647,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":38,"OPENPRICE":4836,"ZD1_CHG":48,"SETTLEMENTPRICE":4844,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4806,"LOWESTPRICE":4824},{"OPENINTEREST":180,"HIGHESTPRICE":4872,"TURNOVER":111.74,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4866,"VOLUME":23,"OPENINTERESTCHG":-8,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":4844,"ZD1_CHG":40,"SETTLEMENTPRICE":4858,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4826,"LOWESTPRICE":4844},{"OPENINTEREST":105444,"HIGHESTPRICE":4888,"TURNOVER":177227.696,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4876,"VOLUME":36395,"OPENINTERESTCHG":1145,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":4852,"ZD1_CHG":38,"SETTLEMENTPRICE":4868,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4838,"LOWESTPRICE":4850},{"OPENINTEREST":1545,"HIGHESTPRICE":4938,"TURNOVER":1537.232,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4894,"VOLUME":314,"OPENINTERESTCHG":46,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":46,"OPENPRICE":4880,"ZD1_CHG":46,"SETTLEMENTPRICE":4894,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4848,"LOWESTPRICE":4866},{"OPENINTEREST":50425,"HIGHESTPRICE":5068,"TURNOVER":53684.122,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5062,"VOLUME":10631,"OPENINTERESTCHG":1529,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":28,"OPENPRICE":5036,"ZD1_CHG":42,"SETTLEMENTPRICE":5048,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5020,"LOWESTPRICE":5030},{"OPENINTEREST":46,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5054,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":""},{"OPENINTEREST":1191,"HIGHESTPRICE":5084,"TURNOVER":248.392,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5084,"VOLUME":49,"OPENINTERESTCHG":-10,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":24,"OPENPRICE":5056,"ZD1_CHG":40,"SETTLEMENTPRICE":5068,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5044,"LOWESTPRICE":5052},{"OPENINTEREST":179,"HIGHESTPRICE":5084,"TURNOVER":45.682,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5084,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":30,"OPENPRICE":5076,"ZD1_CHG":40,"SETTLEMENTPRICE":5074,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5044,"LOWESTPRICE":5066},{"OPENINTEREST":2450,"HIGHESTPRICE":5114,"TURNOVER":1411.252,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5112,"VOLUME":277,"OPENINTERESTCHG":60,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":5084,"ZD1_CHG":50,"SETTLEMENTPRICE":5094,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5062,"LOWESTPRICE":5068},{"OPENINTEREST":89,"HIGHESTPRICE":5120,"TURNOVER":51.03,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5114,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":34,"OPENPRICE":5096,"ZD1_CHG":46,"SETTLEMENTPRICE":5102,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5068,"LOWESTPRICE":5096},{"OPENINTEREST":16,"HIGHESTPRICE":5094,"TURNOVER":30.546,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5094,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":5092,"ZD1_CHG":36,"SETTLEMENTPRICE":5090,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5058,"LOWESTPRICE":5088},{"OPENINTEREST":411956,"HIGHESTPRICE":"","TURNOVER":1413066.344,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":291029,"OPENINTERESTCHG":127,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4546,"HIGHESTPRICE":4002,"TURNOVER":12625.784,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4002,"VOLUME":793,"OPENINTERESTCHG":-64,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":20,"OPENPRICE":3968,"ZD1_CHG":42,"SETTLEMENTPRICE":3980,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3960,"LOWESTPRICE":3958},{"OPENINTEREST":17347,"HIGHESTPRICE":4038,"TURNOVER":92642.056,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4038,"VOLUME":5769,"OPENINTERESTCHG":-397,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":20,"OPENPRICE":3998,"ZD1_CHG":44,"SETTLEMENTPRICE":4014,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3994,"LOWESTPRICE":3992},{"OPENINTEREST":215,"HIGHESTPRICE":4042,"TURNOVER":3008.04,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4042,"VOLUME":187,"OPENINTERESTCHG":17,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":30,"OPENPRICE":4030,"ZD1_CHG":52,"SETTLEMENTPRICE":4020,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3990,"LOWESTPRICE":4008},{"OPENINTEREST":146,"HIGHESTPRICE":4034,"TURNOVER":738.88,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4034,"VOLUME":46,"OPENINTERESTCHG":-3,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":22,"OPENPRICE":4028,"ZD1_CHG":42,"SETTLEMENTPRICE":4014,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3992,"LOWESTPRICE":4004},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3998,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":4090,"TURNOVER":32.72,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4090,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":4090,"ZD1_CHG":10,"SETTLEMENTPRICE":4090,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4080,"LOWESTPRICE":4090},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4050,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4050,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4058,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4058,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4058,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4062,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4062,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4062,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4052,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4052,"LOWESTPRICE":""},{"OPENINTEREST":22263,"HIGHESTPRICE":"","TURNOVER":109047.48,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6797,"OPENINTERESTCHG":-447,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4773,"HIGHESTPRICE":3715.5,"TURNOVER":5514.365,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3715,"VOLUME":297,"OPENINTERESTCHG":-30,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":6,"OPENPRICE":3715,"ZD1_CHG":8,"SETTLEMENTPRICE":3713,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3707,"LOWESTPRICE":3702.5},{"OPENINTEREST":18289,"HIGHESTPRICE":2895,"TURNOVER":124647.0025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2870,"VOLUME":8732,"OPENINTERESTCHG":-593,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":25.5,"OPENPRICE":2884,"ZD1_CHG":41,"SETTLEMENTPRICE":2854.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2829,"LOWESTPRICE":2823.5},{"OPENINTEREST":10356,"HIGHESTPRICE":1984,"TURNOVER":17970.5425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1966,"VOLUME":1842,"OPENINTERESTCHG":334,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":32,"OPENPRICE":1955.5,"ZD1_CHG":47,"SETTLEMENTPRICE":1951,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1919,"LOWESTPRICE":1921.5},{"OPENINTEREST":13018,"HIGHESTPRICE":1750,"TURNOVER":43338.4375,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1749.5,"VOLUME":5030,"OPENINTERESTCHG":1296,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":45,"OPENPRICE":1720,"ZD1_CHG":71.5,"SETTLEMENTPRICE":1723,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1678,"LOWESTPRICE":1691},{"OPENINTEREST":59,"HIGHESTPRICE":1920,"TURNOVER":113.745,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1896,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":33,"OPENPRICE":1873.5,"ZD1_CHG":33.5,"SETTLEMENTPRICE":1895.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1862.5,"LOWESTPRICE":1873.5},{"OPENINTEREST":1157,"HIGHESTPRICE":2065,"TURNOVER":1727.93,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2059.5,"VOLUME":169,"OPENINTERESTCHG":45,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":37.5,"OPENPRICE":2045,"ZD1_CHG":52.5,"SETTLEMENTPRICE":2044.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2007,"LOWESTPRICE":2024},{"OPENINTEREST":612,"HIGHESTPRICE":1604,"TURNOVER":326.3825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1604,"VOLUME":41,"OPENINTERESTCHG":-2,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":24.5,"OPENPRICE":1584.5,"ZD1_CHG":36.5,"SETTLEMENTPRICE":1592,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1567.5,"LOWESTPRICE":1583.5},{"OPENINTEREST":143,"HIGHESTPRICE":1829,"TURNOVER":109.035,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1829,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":1,"OPENPRICE":1822,"ZD1_CHG":13,"SETTLEMENTPRICE":1817,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1816,"LOWESTPRICE":1804.5},{"OPENINTEREST":48407,"HIGHESTPRICE":"","TURNOVER":193747.44,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16135,"OPENINTERESTCHG":1058,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10169925,"HIGHESTPRICE":"","TURNOVER":110130228.3795,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7183929,"OPENINTERESTCHG":25702,"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":"133","o_code":"0000","update_date":"20260723 17:48:21","o_curmetalindex":[{"PRECLOSEPRICE":5392.85,"HIGHESTPRICE":5426.73,"LASTPRICE":5418.39,"SETTLEMENTPRICE":5414.47,"CLOSEPRICE":5418.39,"TRADINGDAY":"20260723","UPDOWN1":18.01,"LOWESTPRICE":5399.65,"UPDOWN2":14.09,"AVGPRICE":5411.9,"OPENPRICE":5403.24,"UPDOWN":25.54}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":106320,"TURNOVER":660.204993,"PRODUCTGROUPID":"cu","YEARVOLUME":3954.4389,"YEARTURNOVER":202356.531532,"VOLUME":124605,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":104860,"AVGPRICE":105967.657},{"HIGHESTPRICE":95200,"TURNOVER":39.416414,"PRODUCTGROUPID":"bc","YEARVOLUME":124.9232,"YEARTURNOVER":5697.364379,"VOLUME":8319,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":93520,"AVGPRICE":94762.385},{"HIGHESTPRICE":23470,"TURNOVER":298.39377775,"PRODUCTGROUPID":"al","YEARVOLUME":7821.477,"YEARTURNOVER":95042.275307,"VOLUME":256261,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23155,"AVGPRICE":23288.271},{"HIGHESTPRICE":24980,"TURNOVER":241.172634,"PRODUCTGROUPID":"zn","YEARVOLUME":2845.2703,"YEARTURNOVER":34842.7558325,"VOLUME":194390,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24570,"AVGPRICE":24813.276},{"HIGHESTPRICE":16130,"TURNOVER":80.13918825,"PRODUCTGROUPID":"pb","YEARVOLUME":1201.3232,"YEARTURNOVER":9966.15946275,"VOLUME":101103,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15725,"AVGPRICE":15852.979},{"HIGHESTPRICE":136140,"TURNOVER":363.3582416,"PRODUCTGROUPID":"ni","YEARVOLUME":8266.8605,"YEARTURNOVER":115700.4158356,"VOLUME":274457,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":131000,"AVGPRICE":132391.683},{"HIGHESTPRICE":419880,"TURNOVER":1009.2339452,"PRODUCTGROUPID":"sn","YEARVOLUME":5116.2455,"YEARTURNOVER":204588.2837537,"VOLUME":241740,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":410970,"AVGPRICE":417487.36},{"HIGHESTPRICE":2917,"TURNOVER":158.3272376,"PRODUCTGROUPID":"ao","YEARVOLUME":7045.2903,"YEARTURNOVER":39944.433204,"VOLUME":292612,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2675,"AVGPRICE":2705.413},{"HIGHESTPRICE":23160,"TURNOVER":16.6607555,"PRODUCTGROUPID":"ad","YEARVOLUME":171.1192,"YEARTURNOVER":3952.830858,"VOLUME":7218,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22895,"AVGPRICE":23082.233},{"HIGHESTPRICE":922.46,"TURNOVER":2578.2972742,"PRODUCTGROUPID":"au","YEARVOLUME":4899.898,"YEARTURNOVER":506916.730341,"VOLUME":284842,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":897.5,"AVGPRICE":905.168},{"HIGHESTPRICE":15080,"TURNOVER":2394.94765755,"PRODUCTGROUPID":"ag","YEARVOLUME":18510.6419,"YEARTURNOVER":541567.87989135,"VOLUME":1084190,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14332,"AVGPRICE":14726.494},{"HIGHESTPRICE":3149,"TURNOVER":295.468741,"PRODUCTGROUPID":"rb","YEARVOLUME":11613.9392,"YEARTURNOVER":36456.87223,"VOLUME":955623,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3054,"AVGPRICE":3091.897},{"HIGHESTPRICE":3337,"TURNOVER":0.0129048,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3282,"YEARTURNOVER":4.4754673,"VOLUME":39,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3274,"AVGPRICE":3308.923},{"HIGHESTPRICE":3361,"TURNOVER":150.5897685,"PRODUCTGROUPID":"hc","YEARVOLUME":6623.4905,"YEARTURNOVER":22049.5653292,"VOLUME":457260,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3250,"AVGPRICE":3293.307},{"HIGHESTPRICE":14900,"TURNOVER":137.98912625,"PRODUCTGROUPID":"ss","YEARVOLUME":4024.0149,"YEARTURNOVER":29273.25252175,"VOLUME":186199,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14640,"AVGPRICE":14821.683},{"HIGHESTPRICE":591.7,"TURNOVER":1044.417942,"PRODUCTGROUPID":"sc","YEARVOLUME":1999.6185,"YEARTURNOVER":116108.749618,"VOLUME":185400,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":515.4,"AVGPRICE":563.332},{"HIGHESTPRICE":5100,"TURNOVER":73.5725122,"PRODUCTGROUPID":"lu","YEARVOLUME":1973.9305,"YEARTURNOVER":8239.9911664,"VOLUME":151833,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4026,"AVGPRICE":4845.621},{"HIGHESTPRICE":4176,"TURNOVER":368.4880007,"PRODUCTGROUPID":"fu","YEARVOLUME":12470.2331,"YEARTURNOVER":44196.9924255,"VOLUME":970235,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3240,"AVGPRICE":3797.925},{"HIGHESTPRICE":4477,"TURNOVER":201.2993012,"PRODUCTGROUPID":"bu","YEARVOLUME":8826.2949,"YEARTURNOVER":35722.5034495,"VOLUME":480718,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3477,"AVGPRICE":4187.472},{"HIGHESTPRICE":14000,"TURNOVER":199.30305225,"PRODUCTGROUPID":"br","YEARVOLUME":5330.9319,"YEARTURNOVER":39477.208347,"VOLUME":290155,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13375,"AVGPRICE":13737.696},{"HIGHESTPRICE":17980,"TURNOVER":399.9655595,"PRODUCTGROUPID":"ru","YEARVOLUME":4653.572,"YEARTURNOVER":79013.828637,"VOLUME":234194,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16790,"AVGPRICE":17078.386},{"HIGHESTPRICE":15035,"TURNOVER":130.1776845,"PRODUCTGROUPID":"nr","YEARVOLUME":1649.3198,"YEARTURNOVER":23576.718523,"VOLUME":88575,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14530,"AVGPRICE":14696.888},{"HIGHESTPRICE":5120,"TURNOVER":141.3066344,"PRODUCTGROUPID":"sp","YEARVOLUME":4077.0865,"YEARTURNOVER":20764.9887084,"VOLUME":291029,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4782,"AVGPRICE":4855.414},{"HIGHESTPRICE":4090,"TURNOVER":10.904748,"PRODUCTGROUPID":"op","YEARVOLUME":67.4856,"YEARTURNOVER":1096.6576448,"VOLUME":6797,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3958,"AVGPRICE":4010.868},{"HIGHESTPRICE":3715.5,"TURNOVER":19.374744,"PRODUCTGROUPID":"ec","YEARVOLUME":498.2268,"YEARTURNOVER":5155.3067219,"VOLUME":16135,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1583.5,"AVGPRICE":2401.58},{"HIGHESTPRICE":"","TURNOVER":11013.02283795,"PRODUCTGROUPID":"","YEARVOLUME":123766.9604,"YEARTURNOVER":2221712.77118665,"VOLUME":7183929,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8197","o_trade_day":"8205","report_date":"20260723"}