{"o_IMChangeDate":"20150813","showlength":"1","o_day":"24","o_weekday":"五","o_curinstrument":[{"OPENINTEREST":94826,"HIGHESTPRICE":105380,"TURNOVER":2858294.8,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104930,"VOLUME":54495,"OPENINTERESTCHG":-8282,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1220,"OPENPRICE":105280,"ZD1_CHG":-1190,"SETTLEMENTPRICE":104900,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":106120,"LOWESTPRICE":104510},{"OPENINTEREST":210281,"HIGHESTPRICE":105290,"TURNOVER":5750109.815,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104750,"VOLUME":109798,"OPENINTERESTCHG":-14618,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1280,"OPENPRICE":105100,"ZD1_CHG":-1260,"SETTLEMENTPRICE":104730,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":106010,"LOWESTPRICE":104310},{"OPENINTEREST":84651,"HIGHESTPRICE":105090,"TURNOVER":1427509.85,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104600,"VOLUME":27313,"OPENINTERESTCHG":2443,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1300,"OPENPRICE":105000,"ZD1_CHG":-1220,"SETTLEMENTPRICE":104520,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":105820,"LOWESTPRICE":104100},{"OPENINTEREST":33568,"HIGHESTPRICE":104870,"TURNOVER":332337.02,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104350,"VOLUME":6370,"OPENINTERESTCHG":951,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1270,"OPENPRICE":104700,"ZD1_CHG":-1260,"SETTLEMENTPRICE":104340,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":105610,"LOWESTPRICE":103950},{"OPENINTEREST":50517,"HIGHESTPRICE":104760,"TURNOVER":419398.755,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104210,"VOLUME":8047,"OPENINTERESTCHG":1241,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1260,"OPENPRICE":104570,"ZD1_CHG":-1280,"SETTLEMENTPRICE":104230,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":105490,"LOWESTPRICE":103860},{"OPENINTEREST":22006,"HIGHESTPRICE":104650,"TURNOVER":178181.065,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104120,"VOLUME":3424,"OPENINTERESTCHG":1111,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1300,"OPENPRICE":104580,"ZD1_CHG":-1250,"SETTLEMENTPRICE":104070,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":105370,"LOWESTPRICE":103750},{"OPENINTEREST":8700,"HIGHESTPRICE":104550,"TURNOVER":39006.965,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104110,"VOLUME":750,"OPENINTERESTCHG":56,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1260,"OPENPRICE":104450,"ZD1_CHG":-1160,"SETTLEMENTPRICE":104010,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":105270,"LOWESTPRICE":103740},{"OPENINTEREST":15673,"HIGHESTPRICE":104520,"TURNOVER":72270.315,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104050,"VOLUME":1390,"OPENINTERESTCHG":416,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1270,"OPENPRICE":104520,"ZD1_CHG":-1200,"SETTLEMENTPRICE":103980,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":105250,"LOWESTPRICE":103620},{"OPENINTEREST":8735,"HIGHESTPRICE":104400,"TURNOVER":36009.015,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103980,"VOLUME":693,"OPENINTERESTCHG":169,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1260,"OPENPRICE":104290,"ZD1_CHG":-1200,"SETTLEMENTPRICE":103920,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":105180,"LOWESTPRICE":103610},{"OPENINTEREST":4299,"HIGHESTPRICE":104160,"TURNOVER":31658.105,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103920,"VOLUME":610,"OPENINTERESTCHG":301,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1280,"OPENPRICE":104160,"ZD1_CHG":-1150,"SETTLEMENTPRICE":103790,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":105070,"LOWESTPRICE":103590},{"OPENINTEREST":3886,"HIGHESTPRICE":104230,"TURNOVER":44121.565,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103840,"VOLUME":850,"OPENINTERESTCHG":413,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1210,"OPENPRICE":104200,"ZD1_CHG":-1180,"SETTLEMENTPRICE":103810,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":105020,"LOWESTPRICE":103530},{"OPENINTEREST":949,"HIGHESTPRICE":104210,"TURNOVER":22143.32,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103750,"VOLUME":427,"OPENINTERESTCHG":118,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-1270,"OPENPRICE":104090,"ZD1_CHG":-1230,"SETTLEMENTPRICE":103710,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":104980,"LOWESTPRICE":103380},{"OPENINTEREST":538091,"HIGHESTPRICE":"","TURNOVER":11211040.59,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":214167,"OPENINTERESTCHG":-15681,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7692,"HIGHESTPRICE":94160,"TURNOVER":503813.365,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93390,"VOLUME":10779,"OPENINTERESTCHG":-3259,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1460,"OPENPRICE":93980,"ZD1_CHG":-1550,"SETTLEMENTPRICE":93480,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":94940,"LOWESTPRICE":92900},{"OPENINTEREST":8406,"HIGHESTPRICE":93700,"TURNOVER":134599.33,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93290,"VOLUME":2890,"OPENINTERESTCHG":435,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1210,"OPENPRICE":93520,"ZD1_CHG":-1060,"SETTLEMENTPRICE":93140,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":94350,"LOWESTPRICE":92770},{"OPENINTEREST":466,"HIGHESTPRICE":93100,"TURNOVER":13030.11,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92910,"VOLUME":281,"OPENINTERESTCHG":86,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1110,"OPENPRICE":93100,"ZD1_CHG":-940,"SETTLEMENTPRICE":92740,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":93850,"LOWESTPRICE":92400},{"OPENINTEREST":121,"HIGHESTPRICE":93540,"TURNOVER":4442.59,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92570,"VOLUME":96,"OPENINTERESTCHG":6,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-1160,"OPENPRICE":92690,"ZD1_CHG":-1140,"SETTLEMENTPRICE":92550,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":93710,"LOWESTPRICE":92300},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93050,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-750,"OPENPRICE":"","ZD1_CHG":-750,"SETTLEMENTPRICE":93050,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":93800,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93450,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":93450,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93060,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-490,"OPENPRICE":"","ZD1_CHG":-490,"SETTLEMENTPRICE":93060,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":93550,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93080,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-420,"OPENPRICE":"","ZD1_CHG":-420,"SETTLEMENTPRICE":93080,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":93500,"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":93300,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-270,"OPENPRICE":"","ZD1_CHG":-270,"SETTLEMENTPRICE":93300,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":93570,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93890,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93890,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":93890,"LOWESTPRICE":""},{"OPENINTEREST":16702,"HIGHESTPRICE":"","TURNOVER":655885.395,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14046,"OPENINTERESTCHG":-2732,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":100492,"HIGHESTPRICE":23295,"TURNOVER":492438.0975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23210,"VOLUME":42449,"OPENINTERESTCHG":-7321,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":23260,"ZD1_CHG":-60,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23270,"LOWESTPRICE":23130},{"OPENINTEREST":253025,"HIGHESTPRICE":23325,"TURNOVER":1831752.14,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23225,"VOLUME":157767,"OPENINTERESTCHG":-5166,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":23275,"ZD1_CHG":-60,"SETTLEMENTPRICE":23220,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":23130},{"OPENINTEREST":103880,"HIGHESTPRICE":23325,"TURNOVER":378466.525,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23245,"VOLUME":32588,"OPENINTERESTCHG":4178,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":23300,"ZD1_CHG":-50,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23295,"LOWESTPRICE":23145},{"OPENINTEREST":41235,"HIGHESTPRICE":23325,"TURNOVER":94110.5575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23225,"VOLUME":8109,"OPENINTERESTCHG":2851,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-85,"OPENPRICE":23300,"ZD1_CHG":-70,"SETTLEMENTPRICE":23210,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23295,"LOWESTPRICE":23145},{"OPENINTEREST":43093,"HIGHESTPRICE":23335,"TURNOVER":61955.425,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23235,"VOLUME":5334,"OPENINTERESTCHG":1000,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":23305,"ZD1_CHG":-65,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23300,"LOWESTPRICE":23150},{"OPENINTEREST":16797,"HIGHESTPRICE":23345,"TURNOVER":24129.9375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23255,"VOLUME":2076,"OPENINTERESTCHG":153,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-50,"OPENPRICE":23285,"ZD1_CHG":-40,"SETTLEMENTPRICE":23245,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23295,"LOWESTPRICE":23165},{"OPENINTEREST":7366,"HIGHESTPRICE":23330,"TURNOVER":3312.3475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23255,"VOLUME":285,"OPENINTERESTCHG":31,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-55,"OPENPRICE":23310,"ZD1_CHG":-40,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23295,"LOWESTPRICE":23185},{"OPENINTEREST":6119,"HIGHESTPRICE":23340,"TURNOVER":2410.0075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23285,"VOLUME":207,"OPENINTERESTCHG":-19,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-35,"OPENPRICE":23305,"ZD1_CHG":-35,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23320,"LOWESTPRICE":23200},{"OPENINTEREST":2835,"HIGHESTPRICE":23345,"TURNOVER":908.25,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23305,"VOLUME":78,"OPENINTERESTCHG":-19,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-30,"OPENPRICE":23320,"ZD1_CHG":-10,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23315,"LOWESTPRICE":23215},{"OPENINTEREST":2443,"HIGHESTPRICE":23335,"TURNOVER":1535.93,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23295,"VOLUME":132,"OPENINTERESTCHG":56,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-105,"OPENPRICE":23320,"ZD1_CHG":-80,"SETTLEMENTPRICE":23270,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23375,"LOWESTPRICE":23195},{"OPENINTEREST":1184,"HIGHESTPRICE":23375,"TURNOVER":932.335,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23335,"VOLUME":80,"OPENINTERESTCHG":-3,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-60,"OPENPRICE":23350,"ZD1_CHG":-30,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":23245},{"OPENINTEREST":108,"HIGHESTPRICE":23375,"TURNOVER":1140.98,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23350,"VOLUME":98,"OPENINTERESTCHG":54,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-80,"OPENPRICE":23375,"ZD1_CHG":-15,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23365,"LOWESTPRICE":23255},{"OPENINTEREST":578577,"HIGHESTPRICE":"","TURNOVER":2893092.5325,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":249203,"OPENINTERESTCHG":-4205,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":31589,"HIGHESTPRICE":24845,"TURNOVER":284647.0025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24745,"VOLUME":23029,"OPENINTERESTCHG":-3788,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-50,"OPENPRICE":24845,"ZD1_CHG":-25,"SETTLEMENTPRICE":24720,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24770,"LOWESTPRICE":24635},{"OPENINTEREST":107657,"HIGHESTPRICE":24880,"TURNOVER":1145786.5575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24785,"VOLUME":92511,"OPENINTERESTCHG":-4415,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-45,"OPENPRICE":24825,"ZD1_CHG":-30,"SETTLEMENTPRICE":24770,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24815,"LOWESTPRICE":24680},{"OPENINTEREST":30668,"HIGHESTPRICE":24900,"TURNOVER":221271.575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24800,"VOLUME":17853,"OPENINTERESTCHG":716,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-60,"OPENPRICE":24900,"ZD1_CHG":-45,"SETTLEMENTPRICE":24785,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24845,"LOWESTPRICE":24710},{"OPENINTEREST":8755,"HIGHESTPRICE":24905,"TURNOVER":27141.3775,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24805,"VOLUME":2189,"OPENINTERESTCHG":370,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-60,"OPENPRICE":24880,"ZD1_CHG":-50,"SETTLEMENTPRICE":24795,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24855,"LOWESTPRICE":24715},{"OPENINTEREST":2506,"HIGHESTPRICE":24890,"TURNOVER":4935.555,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24820,"VOLUME":398,"OPENINTERESTCHG":86,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-45,"OPENPRICE":24875,"ZD1_CHG":-25,"SETTLEMENTPRICE":24800,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24845,"LOWESTPRICE":24715},{"OPENINTEREST":418,"HIGHESTPRICE":24905,"TURNOVER":644.88,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24805,"VOLUME":52,"OPENINTERESTCHG":12,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-50,"OPENPRICE":24905,"ZD1_CHG":-45,"SETTLEMENTPRICE":24800,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24850,"LOWESTPRICE":24750},{"OPENINTEREST":71,"HIGHESTPRICE":24850,"TURNOVER":49.665,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24780,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-75,"OPENPRICE":24850,"ZD1_CHG":-125,"SETTLEMENTPRICE":24830,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24905,"LOWESTPRICE":24780},{"OPENINTEREST":117,"HIGHESTPRICE":24800,"TURNOVER":37.15,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24750,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-145,"OPENPRICE":24750,"ZD1_CHG":-160,"SETTLEMENTPRICE":24765,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24910,"LOWESTPRICE":24750},{"OPENINTEREST":95,"HIGHESTPRICE":24860,"TURNOVER":111.635,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24805,"VOLUME":9,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":24835,"ZD1_CHG":-90,"SETTLEMENTPRICE":24805,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24895,"LOWESTPRICE":24750},{"OPENINTEREST":135,"HIGHESTPRICE":24905,"TURNOVER":322.495,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24845,"VOLUME":26,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":24845,"ZD1_CHG":-50,"SETTLEMENTPRICE":24805,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24895,"LOWESTPRICE":24745},{"OPENINTEREST":76,"HIGHESTPRICE":24905,"TURNOVER":409.2075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24875,"VOLUME":33,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-105,"OPENPRICE":24850,"ZD1_CHG":-30,"SETTLEMENTPRICE":24800,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24905,"LOWESTPRICE":24765},{"OPENINTEREST":13,"HIGHESTPRICE":24765,"TURNOVER":24.765,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24765,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-195,"OPENPRICE":24765,"ZD1_CHG":-195,"SETTLEMENTPRICE":24765,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24960,"LOWESTPRICE":24765},{"OPENINTEREST":182100,"HIGHESTPRICE":"","TURNOVER":1685381.865,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":136109,"OPENINTERESTCHG":-7018,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18499,"HIGHESTPRICE":15910,"TURNOVER":105608.655,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15695,"VOLUME":13422,"OPENINTERESTCHG":-1731,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-90,"OPENPRICE":15910,"ZD1_CHG":-130,"SETTLEMENTPRICE":15735,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":15655},{"OPENINTEREST":106174,"HIGHESTPRICE":15910,"TURNOVER":578549.2525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15725,"VOLUME":73419,"OPENINTERESTCHG":-2446,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-95,"OPENPRICE":15910,"ZD1_CHG":-130,"SETTLEMENTPRICE":15760,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15680},{"OPENINTEREST":20696,"HIGHESTPRICE":15940,"TURNOVER":106507.1225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15755,"VOLUME":13500,"OPENINTERESTCHG":2471,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-105,"OPENPRICE":15895,"ZD1_CHG":-125,"SETTLEMENTPRICE":15775,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15880,"LOWESTPRICE":15710},{"OPENINTEREST":476,"HIGHESTPRICE":15900,"TURNOVER":466.34,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15765,"VOLUME":59,"OPENINTERESTCHG":16,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-80,"OPENPRICE":15895,"ZD1_CHG":-120,"SETTLEMENTPRICE":15805,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15885,"LOWESTPRICE":15745},{"OPENINTEREST":188,"HIGHESTPRICE":15930,"TURNOVER":62.8425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15825,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-195,"OPENPRICE":15600,"ZD1_CHG":-80,"SETTLEMENTPRICE":15710,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15905,"LOWESTPRICE":15600},{"OPENINTEREST":373,"HIGHESTPRICE":15985,"TURNOVER":79.545,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15820,"VOLUME":10,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-60,"OPENPRICE":15925,"ZD1_CHG":-145,"SETTLEMENTPRICE":15905,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15965,"LOWESTPRICE":15820},{"OPENINTEREST":27,"HIGHESTPRICE":15915,"TURNOVER":7.9575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15915,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-95,"OPENPRICE":15915,"ZD1_CHG":-95,"SETTLEMENTPRICE":15915,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15915},{"OPENINTEREST":33,"HIGHESTPRICE":15955,"TURNOVER":7.9775,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15955,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-55,"OPENPRICE":15955,"ZD1_CHG":-55,"SETTLEMENTPRICE":15955,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":16010,"LOWESTPRICE":15955},{"OPENINTEREST":33,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15940,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-40,"OPENPRICE":"","ZD1_CHG":-40,"SETTLEMENTPRICE":15940,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15980,"LOWESTPRICE":""},{"OPENINTEREST":96,"HIGHESTPRICE":15880,"TURNOVER":23.8,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-160,"OPENPRICE":15860,"ZD1_CHG":-145,"SETTLEMENTPRICE":15865,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":16025,"LOWESTPRICE":15860},{"OPENINTEREST":27,"HIGHESTPRICE":16035,"TURNOVER":15.9725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15910,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-75,"OPENPRICE":16035,"ZD1_CHG":-135,"SETTLEMENTPRICE":15970,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":16045,"LOWESTPRICE":15910},{"OPENINTEREST":12,"HIGHESTPRICE":15950,"TURNOVER":15.95,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15950,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-120,"OPENPRICE":15950,"ZD1_CHG":-120,"SETTLEMENTPRICE":15950,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":16070,"LOWESTPRICE":15950},{"OPENINTEREST":146634,"HIGHESTPRICE":"","TURNOVER":791345.415,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":100427,"OPENINTERESTCHG":-1683,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":29936,"HIGHESTPRICE":134020,"TURNOVER":344841.596,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133390,"VOLUME":26040,"OPENINTERESTCHG":-3207,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":370,"OPENPRICE":133350,"ZD1_CHG":1340,"SETTLEMENTPRICE":132420,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":132050,"LOWESTPRICE":131430},{"OPENINTEREST":208512,"HIGHESTPRICE":134350,"TURNOVER":3404967.484,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133710,"VOLUME":256520,"OPENINTERESTCHG":-5371,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":380,"OPENPRICE":133190,"ZD1_CHG":1360,"SETTLEMENTPRICE":132730,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":132350,"LOWESTPRICE":131770},{"OPENINTEREST":54660,"HIGHESTPRICE":134530,"TURNOVER":418740.026,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133910,"VOLUME":31496,"OPENINTERESTCHG":2676,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":270,"OPENPRICE":133180,"ZD1_CHG":1230,"SETTLEMENTPRICE":132950,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":132680,"LOWESTPRICE":132020},{"OPENINTEREST":19838,"HIGHESTPRICE":134700,"TURNOVER":128063.19,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134080,"VOLUME":9622,"OPENINTERESTCHG":1204,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":190,"OPENPRICE":133620,"ZD1_CHG":1180,"SETTLEMENTPRICE":133090,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":132900,"LOWESTPRICE":132210},{"OPENINTEREST":12440,"HIGHESTPRICE":134900,"TURNOVER":62040.824,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134300,"VOLUME":4656,"OPENINTERESTCHG":571,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":70,"OPENPRICE":133850,"ZD1_CHG":1130,"SETTLEMENTPRICE":133240,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":133170,"LOWESTPRICE":132410},{"OPENINTEREST":5148,"HIGHESTPRICE":135120,"TURNOVER":33974.079,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134480,"VOLUME":2546,"OPENINTERESTCHG":9,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-60,"OPENPRICE":134310,"ZD1_CHG":980,"SETTLEMENTPRICE":133440,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":133500,"LOWESTPRICE":132640},{"OPENINTEREST":1376,"HIGHESTPRICE":135310,"TURNOVER":5050.995,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134690,"VOLUME":378,"OPENINTERESTCHG":152,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":60,"OPENPRICE":134570,"ZD1_CHG":1130,"SETTLEMENTPRICE":133620,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":133560,"LOWESTPRICE":132900},{"OPENINTEREST":1273,"HIGHESTPRICE":135140,"TURNOVER":4590.322,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134940,"VOLUME":343,"OPENINTERESTCHG":6,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-10,"OPENPRICE":134430,"ZD1_CHG":1110,"SETTLEMENTPRICE":133820,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":133830,"LOWESTPRICE":133100},{"OPENINTEREST":716,"HIGHESTPRICE":135380,"TURNOVER":5452.98,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":135130,"VOLUME":407,"OPENINTERESTCHG":119,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":130,"OPENPRICE":134810,"ZD1_CHG":1290,"SETTLEMENTPRICE":133970,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":133840,"LOWESTPRICE":133450},{"OPENINTEREST":1487,"HIGHESTPRICE":135990,"TURNOVER":2502.605,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":135330,"VOLUME":186,"OPENINTERESTCHG":16,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":80,"OPENPRICE":135990,"ZD1_CHG":870,"SETTLEMENTPRICE":134540,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":134460,"LOWESTPRICE":133840},{"OPENINTEREST":146,"HIGHESTPRICE":136050,"TURNOVER":81.299,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":136050,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":590,"OPENPRICE":135550,"ZD1_CHG":1150,"SETTLEMENTPRICE":135490,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":134900,"LOWESTPRICE":135020},{"OPENINTEREST":51,"HIGHESTPRICE":135560,"TURNOVER":107.929,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":135360,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-650,"OPENPRICE":135560,"ZD1_CHG":-200,"SETTLEMENTPRICE":134910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":135560,"LOWESTPRICE":134500},{"OPENINTEREST":335583,"HIGHESTPRICE":"","TURNOVER":4410413.329,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":332208,"OPENINTERESTCHG":-3825,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":20018,"HIGHESTPRICE":416450,"TURNOVER":6085376.463,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414190,"VOLUME":147740,"OPENINTERESTCHG":-4500,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5790,"OPENPRICE":416450,"ZD1_CHG":-3490,"SETTLEMENTPRICE":411890,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":417680,"LOWESTPRICE":409010},{"OPENINTEREST":39767,"HIGHESTPRICE":415900,"TURNOVER":5224734.573,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413940,"VOLUME":126871,"OPENINTERESTCHG":-2293,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5620,"OPENPRICE":415000,"ZD1_CHG":-3490,"SETTLEMENTPRICE":411810,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":417430,"LOWESTPRICE":409000},{"OPENINTEREST":14766,"HIGHESTPRICE":414640,"TURNOVER":891610.394,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413320,"VOLUME":21686,"OPENINTERESTCHG":104,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5260,"OPENPRICE":414170,"ZD1_CHG":-3080,"SETTLEMENTPRICE":411140,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":416400,"LOWESTPRICE":408550},{"OPENINTEREST":4841,"HIGHESTPRICE":414530,"TURNOVER":144784.3,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412500,"VOLUME":3532,"OPENINTERESTCHG":62,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5060,"OPENPRICE":414530,"ZD1_CHG":-2480,"SETTLEMENTPRICE":409920,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":414980,"LOWESTPRICE":407780},{"OPENINTEREST":1008,"HIGHESTPRICE":412500,"TURNOVER":31190.3,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411720,"VOLUME":762,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4820,"OPENPRICE":410440,"ZD1_CHG":-2420,"SETTLEMENTPRICE":409320,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":414140,"LOWESTPRICE":407060},{"OPENINTEREST":368,"HIGHESTPRICE":412750,"TURNOVER":11098.954,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412110,"VOLUME":271,"OPENINTERESTCHG":48,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4300,"OPENPRICE":410180,"ZD1_CHG":-1740,"SETTLEMENTPRICE":409550,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":413850,"LOWESTPRICE":407040},{"OPENINTEREST":188,"HIGHESTPRICE":412220,"TURNOVER":4007.351,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412220,"VOLUME":98,"OPENINTERESTCHG":-38,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4120,"OPENPRICE":409240,"ZD1_CHG":-810,"SETTLEMENTPRICE":408910,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":413030,"LOWESTPRICE":407530},{"OPENINTEREST":90,"HIGHESTPRICE":411510,"TURNOVER":2864.609,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411510,"VOLUME":70,"OPENINTERESTCHG":-22,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4350,"OPENPRICE":407740,"ZD1_CHG":-2060,"SETTLEMENTPRICE":409220,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":413570,"LOWESTPRICE":407640},{"OPENINTEREST":52,"HIGHESTPRICE":409020,"TURNOVER":163.482,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408750,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5250,"OPENPRICE":408250,"ZD1_CHG":-5200,"SETTLEMENTPRICE":408700,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":413950,"LOWESTPRICE":408250},{"OPENINTEREST":117,"HIGHESTPRICE":410500,"TURNOVER":1959.193,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409960,"VOLUME":48,"OPENINTERESTCHG":-12,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4690,"OPENPRICE":409000,"ZD1_CHG":-2890,"SETTLEMENTPRICE":408160,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":412850,"LOWESTPRICE":405800},{"OPENINTEREST":57,"HIGHESTPRICE":410370,"TURNOVER":611.8,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410370,"VOLUME":15,"OPENINTERESTCHG":-10,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4370,"OPENPRICE":407800,"ZD1_CHG":-1860,"SETTLEMENTPRICE":407860,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":412230,"LOWESTPRICE":405460},{"OPENINTEREST":10,"HIGHESTPRICE":406870,"TURNOVER":162.717,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406840,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6330,"OPENPRICE":406700,"ZD1_CHG":-6280,"SETTLEMENTPRICE":406790,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":413120,"LOWESTPRICE":406700},{"OPENINTEREST":81282,"HIGHESTPRICE":"","TURNOVER":12398564.136,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":301101,"OPENINTERESTCHG":-6664,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":11730,"HIGHESTPRICE":2709,"TURNOVER":25604.864,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2702,"VOLUME":4746,"OPENINTERESTCHG":-138,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":1,"OPENPRICE":2701,"ZD1_CHG":6,"SETTLEMENTPRICE":2697,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2696,"LOWESTPRICE":2681},{"OPENINTEREST":296303,"HIGHESTPRICE":2715,"TURNOVER":1123988.02,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2710,"VOLUME":208183,"OPENINTERESTCHG":-5885,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2702,"ZD1_CHG":10,"SETTLEMENTPRICE":2699,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2700,"LOWESTPRICE":2685},{"OPENINTEREST":86355,"HIGHESTPRICE":2740,"TURNOVER":121115.044,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2735,"VOLUME":22220,"OPENINTERESTCHG":5766,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":0,"OPENPRICE":2727,"ZD1_CHG":10,"SETTLEMENTPRICE":2725,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2725,"LOWESTPRICE":2709},{"OPENINTEREST":38204,"HIGHESTPRICE":2764,"TURNOVER":21288.582,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2757,"VOLUME":3870,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2741,"ZD1_CHG":6,"SETTLEMENTPRICE":2750,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2751,"LOWESTPRICE":2735},{"OPENINTEREST":2394,"HIGHESTPRICE":2788,"TURNOVER":4826.01,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2782,"VOLUME":868,"OPENINTERESTCHG":59,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2783,"ZD1_CHG":5,"SETTLEMENTPRICE":2779,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2777,"LOWESTPRICE":2762},{"OPENINTEREST":37130,"HIGHESTPRICE":2814,"TURNOVER":37179.298,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2809,"VOLUME":6636,"OPENINTERESTCHG":-150,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2803,"ZD1_CHG":10,"SETTLEMENTPRICE":2801,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2799,"LOWESTPRICE":2787},{"OPENINTEREST":305,"HIGHESTPRICE":2832,"TURNOVER":486.342,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2831,"VOLUME":86,"OPENINTERESTCHG":-43,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":12,"OPENPRICE":2829,"ZD1_CHG":16,"SETTLEMENTPRICE":2827,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2815,"LOWESTPRICE":2808},{"OPENINTEREST":309,"HIGHESTPRICE":2867,"TURNOVER":3317.298,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2858,"VOLUME":581,"OPENINTERESTCHG":-90,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":16,"OPENPRICE":2848,"ZD1_CHG":20,"SETTLEMENTPRICE":2854,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2838,"LOWESTPRICE":2837},{"OPENINTEREST":186,"HIGHESTPRICE":2881,"TURNOVER":1046.048,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2879,"VOLUME":182,"OPENINTERESTCHG":16,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":15,"OPENPRICE":2864,"ZD1_CHG":21,"SETTLEMENTPRICE":2873,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2858,"LOWESTPRICE":2858},{"OPENINTEREST":970,"HIGHESTPRICE":2897,"TURNOVER":3787.464,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2890,"VOLUME":655,"OPENINTERESTCHG":49,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":13,"OPENPRICE":2896,"ZD1_CHG":12,"SETTLEMENTPRICE":2891,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2878,"LOWESTPRICE":2876},{"OPENINTEREST":117,"HIGHESTPRICE":2909,"TURNOVER":296.004,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2907,"VOLUME":51,"OPENINTERESTCHG":22,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":14,"OPENPRICE":2901,"ZD1_CHG":19,"SETTLEMENTPRICE":2902,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2888,"LOWESTPRICE":2888},{"OPENINTEREST":84,"HIGHESTPRICE":3073,"TURNOVER":385.956,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2916,"VOLUME":66,"OPENINTERESTCHG":36,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":19,"OPENPRICE":3072,"ZD1_CHG":12,"SETTLEMENTPRICE":2923,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2904,"LOWESTPRICE":2898},{"OPENINTEREST":474087,"HIGHESTPRICE":"","TURNOVER":1343320.93,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":248144,"OPENINTERESTCHG":-353,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3394,"HIGHESTPRICE":23120,"TURNOVER":24665.635,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23010,"VOLUME":1073,"OPENINTERESTCHG":-621,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-120,"OPENPRICE":23065,"ZD1_CHG":-95,"SETTLEMENTPRICE":22985,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23105,"LOWESTPRICE":22925},{"OPENINTEREST":17547,"HIGHESTPRICE":23130,"TURNOVER":131511.68,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23005,"VOLUME":5716,"OPENINTERESTCHG":-1033,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-75,"OPENPRICE":23095,"ZD1_CHG":-75,"SETTLEMENTPRICE":23005,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23080,"LOWESTPRICE":22920},{"OPENINTEREST":1383,"HIGHESTPRICE":23035,"TURNOVER":3356.05,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22995,"VOLUME":146,"OPENINTERESTCHG":30,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-45,"OPENPRICE":23035,"ZD1_CHG":-35,"SETTLEMENTPRICE":22985,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23030,"LOWESTPRICE":22895},{"OPENINTEREST":283,"HIGHESTPRICE":22960,"TURNOVER":297.77,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22960,"VOLUME":13,"OPENINTERESTCHG":5,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-60,"OPENPRICE":22940,"ZD1_CHG":-5,"SETTLEMENTPRICE":22905,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22965,"LOWESTPRICE":22850},{"OPENINTEREST":12,"HIGHESTPRICE":22970,"TURNOVER":68.8,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22910,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-80,"OPENPRICE":22970,"ZD1_CHG":-100,"SETTLEMENTPRICE":22930,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23010,"LOWESTPRICE":22910},{"OPENINTEREST":10,"HIGHESTPRICE":22915,"TURNOVER":91.6,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22915,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-35,"OPENPRICE":22900,"ZD1_CHG":-20,"SETTLEMENTPRICE":22900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22935,"LOWESTPRICE":22870},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22935,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22935,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22935,"LOWESTPRICE":""},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22855,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22855,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22875,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22875,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22880,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22880,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22900,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22900,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22930,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22930,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22930,"LOWESTPRICE":""},{"OPENINTEREST":22648,"HIGHESTPRICE":"","TURNOVER":159991.535,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6955,"OPENINTERESTCHG":-1619,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":64308,"HIGHESTPRICE":888.38,"TURNOVER":13711898.444,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":881.18,"VOLUME":155207,"OPENINTERESTCHG":-7254,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.48,"OPENPRICE":888,"ZD1_CHG":-22.74,"SETTLEMENTPRICE":883.44,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":903.92,"LOWESTPRICE":878.24},{"OPENINTEREST":2149,"HIGHESTPRICE":889.72,"TURNOVER":264736.32,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":882.72,"VOLUME":2993,"OPENINTERESTCHG":298,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.36,"OPENPRICE":887.32,"ZD1_CHG":-22.14,"SETTLEMENTPRICE":884.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":904.86,"LOWESTPRICE":879.94},{"OPENINTEREST":151372,"HIGHESTPRICE":890.96,"TURNOVER":12941870.018,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":883.8,"VOLUME":146094,"OPENINTERESTCHG":1828,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.32,"OPENPRICE":889.08,"ZD1_CHG":-22.36,"SETTLEMENTPRICE":885.84,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":906.16,"LOWESTPRICE":881},{"OPENINTEREST":59642,"HIGHESTPRICE":894,"TURNOVER":2301435.486,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":886.44,"VOLUME":25925,"OPENINTERESTCHG":3520,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.24,"OPENPRICE":894,"ZD1_CHG":-21.52,"SETTLEMENTPRICE":887.72,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":907.96,"LOWESTPRICE":883.44},{"OPENINTEREST":9923,"HIGHESTPRICE":896.12,"TURNOVER":215673.222,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":888.46,"VOLUME":2422,"OPENINTERESTCHG":2,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-19.72,"OPENPRICE":896.12,"ZD1_CHG":-21.72,"SETTLEMENTPRICE":890.46,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":910.18,"LOWESTPRICE":885.52},{"OPENINTEREST":8377,"HIGHESTPRICE":897.54,"TURNOVER":258004.8,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":891.16,"VOLUME":2900,"OPENINTERESTCHG":1189,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-21.4,"OPENPRICE":896.64,"ZD1_CHG":-19.9,"SETTLEMENTPRICE":889.66,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":911.06,"LOWESTPRICE":887.78},{"OPENINTEREST":5049,"HIGHESTPRICE":899.52,"TURNOVER":312907.162,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":893.12,"VOLUME":3505,"OPENINTERESTCHG":1132,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.78,"OPENPRICE":898.54,"ZD1_CHG":-20.4,"SETTLEMENTPRICE":892.74,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":913.52,"LOWESTPRICE":889.76},{"OPENINTEREST":181,"HIGHESTPRICE":901.92,"TURNOVER":24469.916,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":895.66,"VOLUME":273,"OPENINTERESTCHG":69,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-20.76,"OPENPRICE":901.42,"ZD1_CHG":-21.42,"SETTLEMENTPRICE":896.32,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":917.08,"LOWESTPRICE":892.62},{"OPENINTEREST":301001,"HIGHESTPRICE":"","TURNOVER":30030995.368,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":339319,"OPENINTERESTCHG":784,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":85469,"HIGHESTPRICE":14220,"TURNOVER":3774964.26,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14118,"VOLUME":178637,"OPENINTERESTCHG":-11220,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-597,"OPENPRICE":14220,"ZD1_CHG":-567,"SETTLEMENTPRICE":14088,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14685,"LOWESTPRICE":13956},{"OPENINTEREST":22615,"HIGHESTPRICE":14220,"TURNOVER":737510.6115,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14140,"VOLUME":34856,"OPENINTERESTCHG":750,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-609,"OPENPRICE":14219,"ZD1_CHG":-574,"SETTLEMENTPRICE":14105,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14714,"LOWESTPRICE":13970},{"OPENINTEREST":253963,"HIGHESTPRICE":14237,"TURNOVER":17232405.93,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14154,"VOLUME":813225,"OPENINTERESTCHG":-707,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-605,"OPENPRICE":14210,"ZD1_CHG":-577,"SETTLEMENTPRICE":14126,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14731,"LOWESTPRICE":13986},{"OPENINTEREST":10460,"HIGHESTPRICE":14270,"TURNOVER":196892.7945,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14178,"VOLUME":9283,"OPENINTERESTCHG":469,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-614,"OPENPRICE":14270,"ZD1_CHG":-576,"SETTLEMENTPRICE":14140,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14754,"LOWESTPRICE":14010},{"OPENINTEREST":96238,"HIGHESTPRICE":14272,"TURNOVER":1410664.578,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14188,"VOLUME":66436,"OPENINTERESTCHG":2537,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-604,"OPENPRICE":14188,"ZD1_CHG":-571,"SETTLEMENTPRICE":14155,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14759,"LOWESTPRICE":14022},{"OPENINTEREST":8017,"HIGHESTPRICE":14310,"TURNOVER":127908.87,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14212,"VOLUME":6017,"OPENINTERESTCHG":201,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-598,"OPENPRICE":14310,"ZD1_CHG":-557,"SETTLEMENTPRICE":14171,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14769,"LOWESTPRICE":14045},{"OPENINTEREST":12833,"HIGHESTPRICE":14340,"TURNOVER":308479.9905,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14230,"VOLUME":14491,"OPENINTERESTCHG":676,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-596,"OPENPRICE":14340,"ZD1_CHG":-557,"SETTLEMENTPRICE":14191,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14787,"LOWESTPRICE":14058},{"OPENINTEREST":2296,"HIGHESTPRICE":14326,"TURNOVER":32501.8155,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14243,"VOLUME":1525,"OPENINTERESTCHG":108,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-619,"OPENPRICE":14246,"ZD1_CHG":-584,"SETTLEMENTPRICE":14208,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14827,"LOWESTPRICE":14083},{"OPENINTEREST":4197,"HIGHESTPRICE":14335,"TURNOVER":34255.1745,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14260,"VOLUME":1605,"OPENINTERESTCHG":-80,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-607,"OPENPRICE":14327,"ZD1_CHG":-575,"SETTLEMENTPRICE":14228,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14835,"LOWESTPRICE":14092},{"OPENINTEREST":2270,"HIGHESTPRICE":14400,"TURNOVER":44686.3065,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14265,"VOLUME":2092,"OPENINTERESTCHG":191,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-595,"OPENPRICE":14400,"ZD1_CHG":-570,"SETTLEMENTPRICE":14240,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14835,"LOWESTPRICE":14103},{"OPENINTEREST":3892,"HIGHESTPRICE":14384,"TURNOVER":38792.7165,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14274,"VOLUME":1816,"OPENINTERESTCHG":88,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-597,"OPENPRICE":14384,"ZD1_CHG":-564,"SETTLEMENTPRICE":14241,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14838,"LOWESTPRICE":14108},{"OPENINTEREST":270,"HIGHESTPRICE":14490,"TURNOVER":9149.3775,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14305,"VOLUME":428,"OPENINTERESTCHG":21,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-606,"OPENPRICE":14490,"ZD1_CHG":-552,"SETTLEMENTPRICE":14251,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14857,"LOWESTPRICE":14145},{"OPENINTEREST":502520,"HIGHESTPRICE":"","TURNOVER":23948212.425,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1130411,"OPENINTERESTCHG":-6966,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":991,"HIGHESTPRICE":3066,"TURNOVER":667.59,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3050,"VOLUME":219,"OPENINTERESTCHG":86,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3054,"ZD1_CHG":-11,"SETTLEMENTPRICE":3048,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3061,"LOWESTPRICE":3044},{"OPENINTEREST":168705,"HIGHESTPRICE":3071,"TURNOVER":73051.899,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3066,"VOLUME":23832,"OPENINTERESTCHG":-16393,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3069,"ZD1_CHG":-11,"SETTLEMENTPRICE":3065,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3077,"LOWESTPRICE":3055},{"OPENINTEREST":1965925,"HIGHESTPRICE":3085,"TURNOVER":2067007.002,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3076,"VOLUME":672627,"OPENINTERESTCHG":93508,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3083,"ZD1_CHG":-14,"SETTLEMENTPRICE":3073,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3090,"LOWESTPRICE":3066},{"OPENINTEREST":295975,"HIGHESTPRICE":3088,"TURNOVER":112734.476,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":36648,"OPENINTERESTCHG":4795,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3085,"ZD1_CHG":-10,"SETTLEMENTPRICE":3076,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3088,"LOWESTPRICE":3068},{"OPENINTEREST":2924,"HIGHESTPRICE":3097,"TURNOVER":318.282,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3094,"VOLUME":103,"OPENINTERESTCHG":5,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3088,"ZD1_CHG":-4,"SETTLEMENTPRICE":3090,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3098,"LOWESTPRICE":3082},{"OPENINTEREST":297823,"HIGHESTPRICE":3116,"TURNOVER":273170.485,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3114,"VOLUME":87868,"OPENINTERESTCHG":27259,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3114,"ZD1_CHG":3,"SETTLEMENTPRICE":3108,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3111,"LOWESTPRICE":3102},{"OPENINTEREST":455,"HIGHESTPRICE":3114,"TURNOVER":357.563,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3111,"VOLUME":115,"OPENINTERESTCHG":-61,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3108,"ZD1_CHG":1,"SETTLEMENTPRICE":3109,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3110,"LOWESTPRICE":3101},{"OPENINTEREST":3967,"HIGHESTPRICE":3132,"TURNOVER":2084.762,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3127,"VOLUME":667,"OPENINTERESTCHG":72,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3127,"ZD1_CHG":2,"SETTLEMENTPRICE":3125,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3125,"LOWESTPRICE":3119},{"OPENINTEREST":3121,"HIGHESTPRICE":3137,"TURNOVER":53.198,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3130,"VOLUME":17,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-2,"OPENPRICE":3129,"ZD1_CHG":-1,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3131,"LOWESTPRICE":3126},{"OPENINTEREST":29549,"HIGHESTPRICE":3128,"TURNOVER":8843.418,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3127,"VOLUME":2833,"OPENINTERESTCHG":32,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3124,"ZD1_CHG":2,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3125,"LOWESTPRICE":3114},{"OPENINTEREST":220,"HIGHESTPRICE":3140,"TURNOVER":103.506,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3137,"VOLUME":33,"OPENINTERESTCHG":-1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3139,"ZD1_CHG":0,"SETTLEMENTPRICE":3136,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3130},{"OPENINTEREST":24,"HIGHESTPRICE":3140,"TURNOVER":53.302,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3140,"VOLUME":17,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-5,"OPENPRICE":3130,"ZD1_CHG":0,"SETTLEMENTPRICE":3135,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3140,"LOWESTPRICE":3129},{"OPENINTEREST":2769679,"HIGHESTPRICE":"","TURNOVER":2538445.483,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":824979,"OPENINTERESTCHG":109306,"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":50,"HIGHESTPRICE":3299,"TURNOVER":29.624,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":9,"OPENINTERESTCHG":-4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-16,"OPENPRICE":3295,"ZD1_CHG":-13,"SETTLEMENTPRICE":3291,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3307,"LOWESTPRICE":3285},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3325,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3325,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3325,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3337,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":""},{"OPENINTEREST":12,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3312,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3312,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3367,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3367,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3367,"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":3313,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-16,"OPENPRICE":"","ZD1_CHG":-16,"SETTLEMENTPRICE":3313,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3329,"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":3404,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":3404,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3408,"LOWESTPRICE":""},{"OPENINTEREST":70,"HIGHESTPRICE":"","TURNOVER":29.624,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9,"OPENINTERESTCHG":-4,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":735,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3262,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3262,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3262,"LOWESTPRICE":""},{"OPENINTEREST":142735,"HIGHESTPRICE":3268,"TURNOVER":85372.144,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3264,"VOLUME":26157,"OPENINTERESTCHG":-21075,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-4,"OPENPRICE":3268,"ZD1_CHG":-3,"SETTLEMENTPRICE":3263,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3267,"LOWESTPRICE":3251},{"OPENINTEREST":1456444,"HIGHESTPRICE":3291,"TURNOVER":926480.334,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3289,"VOLUME":282175,"OPENINTERESTCHG":23467,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3290,"ZD1_CHG":-4,"SETTLEMENTPRICE":3283,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3293,"LOWESTPRICE":3277},{"OPENINTEREST":338590,"HIGHESTPRICE":3293,"TURNOVER":115165.882,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":35050,"OPENINTERESTCHG":7774,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":3290,"ZD1_CHG":-2,"SETTLEMENTPRICE":3285,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":3278},{"OPENINTEREST":780,"HIGHESTPRICE":3299,"TURNOVER":131.847,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":40,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-16,"OPENPRICE":3293,"ZD1_CHG":-18,"SETTLEMENTPRICE":3296,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3312,"LOWESTPRICE":3293},{"OPENINTEREST":143422,"HIGHESTPRICE":3311,"TURNOVER":47858.921,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3306,"VOLUME":14487,"OPENINTERESTCHG":4620,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-8,"OPENPRICE":3310,"ZD1_CHG":-5,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3311,"LOWESTPRICE":3297},{"OPENINTEREST":66,"HIGHESTPRICE":3314,"TURNOVER":52.877,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3309,"VOLUME":16,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-13,"OPENPRICE":3306,"ZD1_CHG":-8,"SETTLEMENTPRICE":3304,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3317,"LOWESTPRICE":3292},{"OPENINTEREST":76,"HIGHESTPRICE":3323,"TURNOVER":9.955,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3323,"ZD1_CHG":-7,"SETTLEMENTPRICE":3318,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3315},{"OPENINTEREST":70,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3333,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3333,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":""},{"OPENINTEREST":2461,"HIGHESTPRICE":3330,"TURNOVER":478.728,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3330,"VOLUME":144,"OPENINTERESTCHG":-43,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3324,"ZD1_CHG":0,"SETTLEMENTPRICE":3324,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3330,"LOWESTPRICE":3320},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3344,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3344,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3344,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":3342,"TURNOVER":10.016,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3334,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-17,"OPENPRICE":3340,"ZD1_CHG":-21,"SETTLEMENTPRICE":3338,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3355,"LOWESTPRICE":3334},{"OPENINTEREST":2085387,"HIGHESTPRICE":"","TURNOVER":1175560.704,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":358075,"OPENINTERESTCHG":14741,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19660,"HIGHESTPRICE":14845,"TURNOVER":106816.7025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14780,"VOLUME":14488,"OPENINTERESTCHG":-2638,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":14810,"ZD1_CHG":-30,"SETTLEMENTPRICE":14745,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14810,"LOWESTPRICE":14655},{"OPENINTEREST":101407,"HIGHESTPRICE":14855,"TURNOVER":1406233.9625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14770,"VOLUME":190775,"OPENINTERESTCHG":-9325,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14850,"ZD1_CHG":-55,"SETTLEMENTPRICE":14740,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":14655},{"OPENINTEREST":28037,"HIGHESTPRICE":14890,"TURNOVER":249177.2475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14750,"VOLUME":33837,"OPENINTERESTCHG":5295,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":14890,"ZD1_CHG":-50,"SETTLEMENTPRICE":14725,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14800,"LOWESTPRICE":14655},{"OPENINTEREST":4169,"HIGHESTPRICE":14805,"TURNOVER":13662.45,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14725,"VOLUME":1859,"OPENINTERESTCHG":-17,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14790,"ZD1_CHG":-50,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14775,"LOWESTPRICE":14625},{"OPENINTEREST":459,"HIGHESTPRICE":14745,"TURNOVER":2428.7875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14735,"VOLUME":331,"OPENINTERESTCHG":-26,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14715,"ZD1_CHG":-25,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":14625},{"OPENINTEREST":1151,"HIGHESTPRICE":14770,"TURNOVER":1396.1875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14725,"VOLUME":190,"OPENINTERESTCHG":-32,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":14770,"ZD1_CHG":-20,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14745,"LOWESTPRICE":14625},{"OPENINTEREST":157,"HIGHESTPRICE":14725,"TURNOVER":80.7175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14690,"VOLUME":11,"OPENINTERESTCHG":3,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-55,"OPENPRICE":14725,"ZD1_CHG":-40,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14730,"LOWESTPRICE":14620},{"OPENINTEREST":145,"HIGHESTPRICE":14710,"TURNOVER":44.055,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14700,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-60,"OPENPRICE":14710,"ZD1_CHG":-45,"SETTLEMENTPRICE":14685,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14745,"LOWESTPRICE":14660},{"OPENINTEREST":56,"HIGHESTPRICE":14715,"TURNOVER":95.3225,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14640,"VOLUME":13,"OPENINTERESTCHG":7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":14715,"ZD1_CHG":-120,"SETTLEMENTPRICE":14665,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":14640},{"OPENINTEREST":198,"HIGHESTPRICE":14735,"TURNOVER":117.4375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14660,"VOLUME":16,"OPENINTERESTCHG":-9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14735,"ZD1_CHG":-100,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":14605},{"OPENINTEREST":22,"HIGHESTPRICE":14775,"TURNOVER":44.075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14665,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":14775,"ZD1_CHG":-50,"SETTLEMENTPRICE":14690,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14715,"LOWESTPRICE":14660},{"OPENINTEREST":10,"HIGHESTPRICE":14735,"TURNOVER":95.4175,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14670,"VOLUME":13,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-65,"OPENPRICE":14735,"ZD1_CHG":-70,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14740,"LOWESTPRICE":14645},{"OPENINTEREST":155471,"HIGHESTPRICE":"","TURNOVER":1780192.3625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":241545,"OPENINTERESTCHG":-6745,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":276,"HIGHESTPRICE":613.6,"TURNOVER":64585.08,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":594.8,"VOLUME":1098,"OPENINTERESTCHG":-973,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.4,"OPENPRICE":585.5,"ZD1_CHG":14,"SETTLEMENTPRICE":588.2,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":580.8,"LOWESTPRICE":581.1},{"OPENINTEREST":49946,"HIGHESTPRICE":606.2,"TURNOVER":12721312.54,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":589.4,"VOLUME":214567,"OPENINTERESTCHG":110,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":28.9,"OPENPRICE":583.1,"ZD1_CHG":25.5,"SETTLEMENTPRICE":592.8,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":563.9,"LOWESTPRICE":580.5},{"OPENINTEREST":18659,"HIGHESTPRICE":597.3,"TURNOVER":2139965.39,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":583.2,"VOLUME":36528,"OPENINTERESTCHG":1667,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":23.4,"OPENPRICE":575,"ZD1_CHG":20.8,"SETTLEMENTPRICE":585.8,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":562.4,"LOWESTPRICE":575},{"OPENINTEREST":5884,"HIGHESTPRICE":588.6,"TURNOVER":434254.9,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":576.4,"VOLUME":7497,"OPENINTERESTCHG":182,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":20.2,"OPENPRICE":578.5,"ZD1_CHG":17.4,"SETTLEMENTPRICE":579.2,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":559,"LOWESTPRICE":573.8},{"OPENINTEREST":7073,"HIGHESTPRICE":582,"TURNOVER":384270.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":570.8,"VOLUME":6698,"OPENINTERESTCHG":93,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.5,"OPENPRICE":570,"ZD1_CHG":13.6,"SETTLEMENTPRICE":573.7,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":557.2,"LOWESTPRICE":569.3},{"OPENINTEREST":2107,"HIGHESTPRICE":576,"TURNOVER":152658.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":565.7,"VOLUME":2686,"OPENINTERESTCHG":581,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.9,"OPENPRICE":568.9,"ZD1_CHG":8.3,"SETTLEMENTPRICE":568.3,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":557.4,"LOWESTPRICE":564.6},{"OPENINTEREST":485,"HIGHESTPRICE":569.9,"TURNOVER":39558.24,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":560.6,"VOLUME":701,"OPENINTERESTCHG":145,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.5,"OPENPRICE":569.9,"ZD1_CHG":6.8,"SETTLEMENTPRICE":564.3,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":553.8,"LOWESTPRICE":559.8},{"OPENINTEREST":823,"HIGHESTPRICE":565.1,"TURNOVER":39816.54,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":554.7,"VOLUME":712,"OPENINTERESTCHG":120,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":8.4,"OPENPRICE":564.9,"ZD1_CHG":3.9,"SETTLEMENTPRICE":559.2,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":550.8,"LOWESTPRICE":554.7},{"OPENINTEREST":64,"HIGHESTPRICE":559,"TURNOVER":2274.17,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":553.7,"VOLUME":41,"OPENINTERESTCHG":13,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":10.3,"OPENPRICE":559,"ZD1_CHG":9.4,"SETTLEMENTPRICE":554.6,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":544.3,"LOWESTPRICE":549.6},{"OPENINTEREST":123,"HIGHESTPRICE":557.3,"TURNOVER":826.39,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":548,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.3,"OPENPRICE":548.8,"ZD1_CHG":4.4,"SETTLEMENTPRICE":550.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":543.6,"LOWESTPRICE":545.7},{"OPENINTEREST":194,"HIGHESTPRICE":550.8,"TURNOVER":3744.44,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":540.3,"VOLUME":69,"OPENINTERESTCHG":30,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":1.4,"OPENPRICE":550.8,"ZD1_CHG":-0.9,"SETTLEMENTPRICE":542.6,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":541.2,"LOWESTPRICE":540.2},{"OPENINTEREST":3,"HIGHESTPRICE":537,"TURNOVER":160.42,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.6,"OPENPRICE":532.2,"ZD1_CHG":-3.3,"SETTLEMENTPRICE":534.7,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":540.3,"LOWESTPRICE":532.2},{"OPENINTEREST":39,"HIGHESTPRICE":544.1,"TURNOVER":323.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533.9,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.7,"OPENPRICE":544.1,"ZD1_CHG":-1.8,"SETTLEMENTPRICE":538.4,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":535.7,"LOWESTPRICE":533.9},{"OPENINTEREST":138,"HIGHESTPRICE":539.5,"TURNOVER":3279.75,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528,"VOLUME":62,"OPENINTERESTCHG":-24,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.3,"OPENPRICE":539.5,"ZD1_CHG":-2.2,"SETTLEMENTPRICE":528.9,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":530.2,"LOWESTPRICE":525},{"OPENINTEREST":93,"HIGHESTPRICE":538,"TURNOVER":3448.29,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.6,"VOLUME":65,"OPENINTERESTCHG":38,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":6.8,"OPENPRICE":536,"ZD1_CHG":-4.1,"SETTLEMENTPRICE":530.5,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":523.7,"LOWESTPRICE":519.5},{"OPENINTEREST":28,"HIGHESTPRICE":530.2,"TURNOVER":262.33,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":518.9,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.2,"OPENPRICE":527.7,"ZD1_CHG":-6.9,"SETTLEMENTPRICE":524.6,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":525.8,"LOWESTPRICE":518.8},{"OPENINTEREST":71,"HIGHESTPRICE":534.1,"TURNOVER":1466.26,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":513.2,"VOLUME":28,"OPENINTERESTCHG":8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.4,"OPENPRICE":534.1,"ZD1_CHG":-15.8,"SETTLEMENTPRICE":523.6,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":529,"LOWESTPRICE":513.1},{"OPENINTEREST":46,"HIGHESTPRICE":531.2,"TURNOVER":312.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-7.1,"OPENPRICE":531.2,"ZD1_CHG":-12.1,"SETTLEMENTPRICE":520,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":527.1,"LOWESTPRICE":515},{"OPENINTEREST":97,"HIGHESTPRICE":531.6,"TURNOVER":412.46,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":513.2,"VOLUME":8,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.5,"OPENPRICE":531.6,"ZD1_CHG":-4.8,"SETTLEMENTPRICE":515.5,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":518,"LOWESTPRICE":512.9},{"OPENINTEREST":71,"HIGHESTPRICE":533,"TURNOVER":774.56,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.8,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-10.7,"OPENPRICE":533,"ZD1_CHG":-14.2,"SETTLEMENTPRICE":516.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":527,"LOWESTPRICE":512.8},{"OPENINTEREST":86220,"HIGHESTPRICE":"","TURNOVER":15993706.55,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":270810,"OPENINTERESTCHG":1992,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":540,"HIGHESTPRICE":5215,"TURNOVER":4015.045,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":5105,"VOLUME":783,"OPENINTERESTCHG":-476,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":82,"OPENPRICE":5139,"ZD1_CHG":60,"SETTLEMENTPRICE":5127,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":5045,"LOWESTPRICE":5007},{"OPENINTEREST":70708,"HIGHESTPRICE":5075,"TURNOVER":844276.114,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4896,"VOLUME":169711,"OPENINTERESTCHG":-5723,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":69,"OPENPRICE":5010,"ZD1_CHG":-9,"SETTLEMENTPRICE":4974,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4905,"LOWESTPRICE":4881},{"OPENINTEREST":42751,"HIGHESTPRICE":4798,"TURNOVER":199421.982,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4677,"VOLUME":42130,"OPENINTERESTCHG":-917,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":74,"OPENPRICE":4751,"ZD1_CHG":18,"SETTLEMENTPRICE":4733,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4659,"LOWESTPRICE":4663},{"OPENINTEREST":7116,"HIGHESTPRICE":4600,"TURNOVER":35062.666,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4514,"VOLUME":7707,"OPENINTERESTCHG":846,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":85,"OPENPRICE":4555,"ZD1_CHG":50,"SETTLEMENTPRICE":4549,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4464,"LOWESTPRICE":4496},{"OPENINTEREST":1335,"HIGHESTPRICE":4471,"TURNOVER":4301.144,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4411,"VOLUME":970,"OPENINTERESTCHG":58,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":90,"OPENPRICE":4419,"ZD1_CHG":67,"SETTLEMENTPRICE":4434,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4344,"LOWESTPRICE":4380},{"OPENINTEREST":491,"HIGHESTPRICE":4397,"TURNOVER":959.769,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4317,"VOLUME":221,"OPENINTERESTCHG":-18,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":84,"OPENPRICE":4370,"ZD1_CHG":59,"SETTLEMENTPRICE":4342,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4258,"LOWESTPRICE":4300},{"OPENINTEREST":106,"HIGHESTPRICE":4311,"TURNOVER":132.301,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4243,"VOLUME":31,"OPENINTERESTCHG":-13,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":74,"OPENPRICE":4290,"ZD1_CHG":50,"SETTLEMENTPRICE":4267,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4193,"LOWESTPRICE":4243},{"OPENINTEREST":75,"HIGHESTPRICE":4240,"TURNOVER":59.324,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4230,"VOLUME":14,"OPENINTERESTCHG":-8,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":100,"OPENPRICE":4240,"ZD1_CHG":93,"SETTLEMENTPRICE":4237,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4137,"LOWESTPRICE":4230},{"OPENINTEREST":18,"HIGHESTPRICE":4202,"TURNOVER":87.895,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4173,"VOLUME":21,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":82,"OPENPRICE":4201,"ZD1_CHG":70,"SETTLEMENTPRICE":4185,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4103,"LOWESTPRICE":4163},{"OPENINTEREST":68,"HIGHESTPRICE":4187,"TURNOVER":144.939,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4150,"VOLUME":35,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":54,"OPENPRICE":4187,"ZD1_CHG":63,"SETTLEMENTPRICE":4141,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4087,"LOWESTPRICE":4097},{"OPENINTEREST":17,"HIGHESTPRICE":4149,"TURNOVER":37.091,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4124,"VOLUME":9,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":51,"OPENPRICE":4147,"ZD1_CHG":54,"SETTLEMENTPRICE":4121,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4070,"LOWESTPRICE":4093},{"OPENINTEREST":18,"HIGHESTPRICE":4132,"TURNOVER":45.006,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4047,"VOLUME":11,"OPENINTERESTCHG":-5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":40,"OPENPRICE":4132,"ZD1_CHG":-4,"SETTLEMENTPRICE":4091,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4051,"LOWESTPRICE":4047},{"OPENINTEREST":123243,"HIGHESTPRICE":"","TURNOVER":1088543.276,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":221643,"OPENINTERESTCHG":-6259,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1656,"HIGHESTPRICE":4263,"TURNOVER":14817.786,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4001,"VOLUME":3555,"OPENINTERESTCHG":-1110,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":60,"OPENPRICE":4239,"ZD1_CHG":-107,"SETTLEMENTPRICE":4168,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4108,"LOWESTPRICE":3930},{"OPENINTEREST":236175,"HIGHESTPRICE":3975,"TURNOVER":4109478.766,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3879,"VOLUME":1047295,"OPENINTERESTCHG":-7899,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":80,"OPENPRICE":3962,"ZD1_CHG":36,"SETTLEMENTPRICE":3923,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3843,"LOWESTPRICE":3853},{"OPENINTEREST":75491,"HIGHESTPRICE":3832,"TURNOVER":295260.947,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3753,"VOLUME":77886,"OPENINTERESTCHG":2476,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":63,"OPENPRICE":3805,"ZD1_CHG":26,"SETTLEMENTPRICE":3790,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3727,"LOWESTPRICE":3740},{"OPENINTEREST":86040,"HIGHESTPRICE":3730,"TURNOVER":512592.744,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3648,"VOLUME":138926,"OPENINTERESTCHG":5002,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":64,"OPENPRICE":3723,"ZD1_CHG":23,"SETTLEMENTPRICE":3689,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3625,"LOWESTPRICE":3637},{"OPENINTEREST":5406,"HIGHESTPRICE":3623,"TURNOVER":42571.054,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3551,"VOLUME":11869,"OPENINTERESTCHG":377,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":59,"OPENPRICE":3605,"ZD1_CHG":24,"SETTLEMENTPRICE":3586,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3527,"LOWESTPRICE":3542},{"OPENINTEREST":45243,"HIGHESTPRICE":3548,"TURNOVER":123816.724,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3485,"VOLUME":35206,"OPENINTERESTCHG":894,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":52,"OPENPRICE":3525,"ZD1_CHG":21,"SETTLEMENTPRICE":3516,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3464,"LOWESTPRICE":3476},{"OPENINTEREST":933,"HIGHESTPRICE":3485,"TURNOVER":5983.034,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3420,"VOLUME":1731,"OPENINTERESTCHG":-265,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":55,"OPENPRICE":3465,"ZD1_CHG":19,"SETTLEMENTPRICE":3456,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3401,"LOWESTPRICE":3419},{"OPENINTEREST":2834,"HIGHESTPRICE":3447,"TURNOVER":9512.874,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3382,"VOLUME":2786,"OPENINTERESTCHG":216,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":45,"OPENPRICE":3439,"ZD1_CHG":13,"SETTLEMENTPRICE":3414,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3369,"LOWESTPRICE":3380},{"OPENINTEREST":299,"HIGHESTPRICE":3406,"TURNOVER":382.014,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3353,"VOLUME":113,"OPENINTERESTCHG":-10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":49,"OPENPRICE":3387,"ZD1_CHG":22,"SETTLEMENTPRICE":3380,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":3347},{"OPENINTEREST":2422,"HIGHESTPRICE":3377,"TURNOVER":8295.815,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3331,"VOLUME":2476,"OPENINTERESTCHG":193,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":46,"OPENPRICE":3333,"ZD1_CHG":27,"SETTLEMENTPRICE":3350,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3304,"LOWESTPRICE":3323},{"OPENINTEREST":453,"HIGHESTPRICE":3360,"TURNOVER":1080.637,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3305,"VOLUME":324,"OPENINTERESTCHG":0,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":49,"OPENPRICE":3328,"ZD1_CHG":19,"SETTLEMENTPRICE":3335,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3286,"LOWESTPRICE":3304},{"OPENINTEREST":480,"HIGHESTPRICE":3328,"TURNOVER":796.189,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3285,"VOLUME":241,"OPENINTERESTCHG":40,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":42,"OPENPRICE":3299,"ZD1_CHG":24,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3261,"LOWESTPRICE":3284},{"OPENINTEREST":457432,"HIGHESTPRICE":"","TURNOVER":5124588.584,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1322408,"OPENINTERESTCHG":-86,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12267,"HIGHESTPRICE":4525,"TURNOVER":51563.037,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4451,"VOLUME":11535,"OPENINTERESTCHG":-201,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":48,"OPENPRICE":4511,"ZD1_CHG":29,"SETTLEMENTPRICE":4470,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4422,"LOWESTPRICE":4427},{"OPENINTEREST":250794,"HIGHESTPRICE":4350,"TURNOVER":2061567.019,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4275,"VOLUME":479672,"OPENINTERESTCHG":-14171,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":59,"OPENPRICE":4330,"ZD1_CHG":37,"SETTLEMENTPRICE":4297,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4238,"LOWESTPRICE":4244},{"OPENINTEREST":105346,"HIGHESTPRICE":4188,"TURNOVER":301088.797,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4129,"VOLUME":72734,"OPENINTERESTCHG":12164,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":63,"OPENPRICE":4188,"ZD1_CHG":53,"SETTLEMENTPRICE":4139,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4076,"LOWESTPRICE":4100},{"OPENINTEREST":56942,"HIGHESTPRICE":4055,"TURNOVER":68433.984,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3997,"VOLUME":17082,"OPENINTERESTCHG":3421,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":57,"OPENPRICE":4040,"ZD1_CHG":48,"SETTLEMENTPRICE":4006,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3949,"LOWESTPRICE":3973},{"OPENINTEREST":75205,"HIGHESTPRICE":3921,"TURNOVER":150991.537,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3873,"VOLUME":38859,"OPENINTERESTCHG":2196,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":40,"OPENPRICE":3912,"ZD1_CHG":28,"SETTLEMENTPRICE":3885,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3845,"LOWESTPRICE":3854},{"OPENINTEREST":6592,"HIGHESTPRICE":3810,"TURNOVER":15179.169,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3774,"VOLUME":4015,"OPENINTERESTCHG":139,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":43,"OPENPRICE":3795,"ZD1_CHG":37,"SETTLEMENTPRICE":3780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3737,"LOWESTPRICE":3751},{"OPENINTEREST":378,"HIGHESTPRICE":3773,"TURNOVER":303.697,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3729,"VOLUME":81,"OPENINTERESTCHG":40,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":48,"OPENPRICE":3754,"ZD1_CHG":28,"SETTLEMENTPRICE":3749,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3701,"LOWESTPRICE":3718},{"OPENINTEREST":667,"HIGHESTPRICE":3773,"TURNOVER":675.238,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3743,"VOLUME":180,"OPENINTERESTCHG":54,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":28,"OPENPRICE":3760,"ZD1_CHG":20,"SETTLEMENTPRICE":3751,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3723,"LOWESTPRICE":3709},{"OPENINTEREST":158,"HIGHESTPRICE":3761,"TURNOVER":44.753,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3731,"VOLUME":12,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":32,"OPENPRICE":3748,"ZD1_CHG":34,"SETTLEMENTPRICE":3729,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3697,"LOWESTPRICE":3709},{"OPENINTEREST":160,"HIGHESTPRICE":3746,"TURNOVER":81.983,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3722,"VOLUME":22,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":38,"OPENPRICE":3740,"ZD1_CHG":34,"SETTLEMENTPRICE":3726,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3688,"LOWESTPRICE":3657},{"OPENINTEREST":822,"HIGHESTPRICE":3753,"TURNOVER":1540.397,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3711,"VOLUME":414,"OPENINTERESTCHG":190,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":23,"OPENPRICE":3740,"ZD1_CHG":14,"SETTLEMENTPRICE":3720,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3697,"LOWESTPRICE":3683},{"OPENINTEREST":5,"HIGHESTPRICE":3737,"TURNOVER":92.659,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3651,"VOLUME":25,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":3734,"ZD1_CHG":-25,"SETTLEMENTPRICE":3706,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3676,"LOWESTPRICE":3651},{"OPENINTEREST":341,"HIGHESTPRICE":3637,"TURNOVER":50.335,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3594,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":3635,"ZD1_CHG":5,"SETTLEMENTPRICE":3595,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3589,"LOWESTPRICE":3555},{"OPENINTEREST":407,"HIGHESTPRICE":3550,"TURNOVER":102.121,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3503,"VOLUME":29,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":20,"OPENPRICE":3542,"ZD1_CHG":2,"SETTLEMENTPRICE":3521,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3501,"LOWESTPRICE":3477},{"OPENINTEREST":75,"HIGHESTPRICE":3538,"TURNOVER":21.091,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3489,"VOLUME":6,"OPENINTERESTCHG":-2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":11,"OPENPRICE":3537,"ZD1_CHG":-15,"SETTLEMENTPRICE":3515,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3504,"LOWESTPRICE":3489},{"OPENINTEREST":39,"HIGHESTPRICE":3530,"TURNOVER":28.043,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3490,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":3530,"ZD1_CHG":-6,"SETTLEMENTPRICE":3505,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3496,"LOWESTPRICE":3481},{"OPENINTEREST":510198,"HIGHESTPRICE":"","TURNOVER":2651763.86,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":624688,"OPENINTERESTCHG":3842,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4264,"HIGHESTPRICE":14205,"TURNOVER":63516.99,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13820,"VOLUME":9102,"OPENINTERESTCHG":44,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":14175,"ZD1_CHG":85,"SETTLEMENTPRICE":13955,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13735,"LOWESTPRICE":13755},{"OPENINTEREST":80360,"HIGHESTPRICE":14230,"TURNOVER":1847235.02,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13820,"VOLUME":264020,"OPENINTERESTCHG":-1690,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":250,"OPENPRICE":14055,"ZD1_CHG":80,"SETTLEMENTPRICE":13990,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13740,"LOWESTPRICE":13770},{"OPENINTEREST":23690,"HIGHESTPRICE":14155,"TURNOVER":191829.71,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13805,"VOLUME":27559,"OPENINTERESTCHG":1296,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":220,"OPENPRICE":13960,"ZD1_CHG":105,"SETTLEMENTPRICE":13920,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13700,"LOWESTPRICE":13720},{"OPENINTEREST":11531,"HIGHESTPRICE":14080,"TURNOVER":34544.1275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13740,"VOLUME":4986,"OPENINTERESTCHG":826,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":205,"OPENPRICE":13890,"ZD1_CHG":90,"SETTLEMENTPRICE":13855,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13650,"LOWESTPRICE":13700},{"OPENINTEREST":306,"HIGHESTPRICE":14005,"TURNOVER":506.1175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13680,"VOLUME":73,"OPENINTERESTCHG":18,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":275,"OPENPRICE":13895,"ZD1_CHG":90,"SETTLEMENTPRICE":13865,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13590,"LOWESTPRICE":13660},{"OPENINTEREST":4427,"HIGHESTPRICE":14005,"TURNOVER":16497.99,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13660,"VOLUME":2394,"OPENINTERESTCHG":440,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":205,"OPENPRICE":13820,"ZD1_CHG":85,"SETTLEMENTPRICE":13780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13575,"LOWESTPRICE":13585},{"OPENINTEREST":58,"HIGHESTPRICE":13910,"TURNOVER":41.37,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13605,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":295,"OPENPRICE":13910,"ZD1_CHG":110,"SETTLEMENTPRICE":13790,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13495,"LOWESTPRICE":13605},{"OPENINTEREST":32,"HIGHESTPRICE":13905,"TURNOVER":75.94,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13580,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":85,"OPENPRICE":13890,"ZD1_CHG":-140,"SETTLEMENTPRICE":13805,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13720,"LOWESTPRICE":13580},{"OPENINTEREST":51,"HIGHESTPRICE":13885,"TURNOVER":68.8525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13520,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":275,"OPENPRICE":13810,"ZD1_CHG":25,"SETTLEMENTPRICE":13770,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13495,"LOWESTPRICE":13520},{"OPENINTEREST":206,"HIGHESTPRICE":13850,"TURNOVER":136.985,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13550,"VOLUME":20,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":185,"OPENPRICE":13765,"ZD1_CHG":40,"SETTLEMENTPRICE":13695,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13510,"LOWESTPRICE":13540},{"OPENINTEREST":19,"HIGHESTPRICE":13820,"TURNOVER":40.9875,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13550,"VOLUME":6,"OPENINTERESTCHG":1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":255,"OPENPRICE":13815,"ZD1_CHG":145,"SETTLEMENTPRICE":13660,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13405,"LOWESTPRICE":13505},{"OPENINTEREST":1,"HIGHESTPRICE":13705,"TURNOVER":27.2575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13705,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":45,"OPENPRICE":13695,"ZD1_CHG":125,"SETTLEMENTPRICE":13625,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13580,"LOWESTPRICE":13555},{"OPENINTEREST":124945,"HIGHESTPRICE":"","TURNOVER":2154521.3475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":308191,"OPENINTERESTCHG":934,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":261,"HIGHESTPRICE":17040,"TURNOVER":4529.095,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16760,"VOLUME":269,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-60,"OPENPRICE":17035,"ZD1_CHG":-135,"SETTLEMENTPRICE":16835,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16895,"LOWESTPRICE":16700},{"OPENINTEREST":106455,"HIGHESTPRICE":17080,"TURNOVER":4238087.475,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16765,"VOLUME":251410,"OPENINTERESTCHG":-5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-70,"OPENPRICE":17050,"ZD1_CHG":-160,"SETTLEMENTPRICE":16855,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16925,"LOWESTPRICE":16705},{"OPENINTEREST":255,"HIGHESTPRICE":17060,"TURNOVER":1251.83,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16810,"VOLUME":74,"OPENINTERESTCHG":-6,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-35,"OPENPRICE":17040,"ZD1_CHG":-140,"SETTLEMENTPRICE":16915,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16950,"LOWESTPRICE":16745},{"OPENINTEREST":3682,"HIGHESTPRICE":17095,"TURNOVER":39232.695,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16805,"VOLUME":2323,"OPENINTERESTCHG":147,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-70,"OPENPRICE":17050,"ZD1_CHG":-150,"SETTLEMENTPRICE":16885,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16955,"LOWESTPRICE":16735},{"OPENINTEREST":54046,"HIGHESTPRICE":17975,"TURNOVER":793972.725,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17705,"VOLUME":44654,"OPENINTERESTCHG":2290,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-60,"OPENPRICE":17945,"ZD1_CHG":-135,"SETTLEMENTPRICE":17780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17840,"LOWESTPRICE":17645},{"OPENINTEREST":75,"HIGHESTPRICE":17925,"TURNOVER":693.005,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17675,"VOLUME":39,"OPENINTERESTCHG":-3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-85,"OPENPRICE":17925,"ZD1_CHG":-175,"SETTLEMENTPRICE":17765,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17850,"LOWESTPRICE":17650},{"OPENINTEREST":39,"HIGHESTPRICE":17955,"TURNOVER":320.615,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17710,"VOLUME":18,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-45,"OPENPRICE":17955,"ZD1_CHG":-145,"SETTLEMENTPRICE":17810,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17855,"LOWESTPRICE":17690},{"OPENINTEREST":3736,"HIGHESTPRICE":17980,"TURNOVER":30766.025,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17705,"VOLUME":1731,"OPENINTERESTCHG":-26,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-85,"OPENPRICE":17930,"ZD1_CHG":-150,"SETTLEMENTPRICE":17770,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17855,"LOWESTPRICE":17650},{"OPENINTEREST":44,"HIGHESTPRICE":17975,"TURNOVER":356.29,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17720,"VOLUME":20,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-95,"OPENPRICE":17975,"ZD1_CHG":-185,"SETTLEMENTPRICE":17810,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17905,"LOWESTPRICE":17655},{"OPENINTEREST":10,"HIGHESTPRICE":17925,"TURNOVER":71.35,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17735,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-105,"OPENPRICE":17925,"ZD1_CHG":-205,"SETTLEMENTPRICE":17835,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17940,"LOWESTPRICE":17735},{"OPENINTEREST":168603,"HIGHESTPRICE":"","TURNOVER":5109281.105,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":300542,"OPENINTERESTCHG":2396,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3272,"HIGHESTPRICE":14790,"TURNOVER":23019.19,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":1580,"OPENINTERESTCHG":-247,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-65,"OPENPRICE":14715,"ZD1_CHG":-130,"SETTLEMENTPRICE":14565,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14630,"LOWESTPRICE":14440},{"OPENINTEREST":48319,"HIGHESTPRICE":14820,"TURNOVER":1022980.075,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14485,"VOLUME":70118,"OPENINTERESTCHG":-1221,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-80,"OPENPRICE":14765,"ZD1_CHG":-180,"SETTLEMENTPRICE":14585,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14665,"LOWESTPRICE":14425},{"OPENINTEREST":18249,"HIGHESTPRICE":14835,"TURNOVER":388063.675,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":26530,"OPENINTERESTCHG":418,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-75,"OPENPRICE":14770,"ZD1_CHG":-170,"SETTLEMENTPRICE":14625,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14700,"LOWESTPRICE":14470},{"OPENINTEREST":12665,"HIGHESTPRICE":14985,"TURNOVER":109033.395,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14705,"VOLUME":7376,"OPENINTERESTCHG":283,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-90,"OPENPRICE":14940,"ZD1_CHG":-165,"SETTLEMENTPRICE":14780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":14655},{"OPENINTEREST":785,"HIGHESTPRICE":14945,"TURNOVER":6790.24,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14715,"VOLUME":460,"OPENINTERESTCHG":158,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-110,"OPENPRICE":14940,"ZD1_CHG":-155,"SETTLEMENTPRICE":14760,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":14660},{"OPENINTEREST":13279,"HIGHESTPRICE":15015,"TURNOVER":56324.87,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14715,"VOLUME":3810,"OPENINTERESTCHG":282,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-115,"OPENPRICE":14955,"ZD1_CHG":-180,"SETTLEMENTPRICE":14780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14895,"LOWESTPRICE":14660},{"OPENINTEREST":12,"HIGHESTPRICE":15000,"TURNOVER":44.73,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14730,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":15000,"ZD1_CHG":-95,"SETTLEMENTPRICE":14910,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":14730},{"OPENINTEREST":15,"HIGHESTPRICE":14940,"TURNOVER":44.785,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14940,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":75,"OPENPRICE":14905,"ZD1_CHG":90,"SETTLEMENTPRICE":14925,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14850,"LOWESTPRICE":14905},{"OPENINTEREST":16,"HIGHESTPRICE":14930,"TURNOVER":29.75,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14820,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":14930,"ZD1_CHG":-60,"SETTLEMENTPRICE":14875,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14880,"LOWESTPRICE":14820},{"OPENINTEREST":21,"HIGHESTPRICE":15080,"TURNOVER":75.08,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15000,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":85,"OPENPRICE":15080,"ZD1_CHG":70,"SETTLEMENTPRICE":15015,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14930,"LOWESTPRICE":15000},{"OPENINTEREST":16,"HIGHESTPRICE":14895,"TURNOVER":44.615,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14895,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":14845,"ZD1_CHG":30,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14865,"LOWESTPRICE":14845},{"OPENINTEREST":4,"HIGHESTPRICE":15040,"TURNOVER":15.04,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":15040,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":15,"OPENPRICE":15040,"ZD1_CHG":15,"SETTLEMENTPRICE":15040,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15025,"LOWESTPRICE":15040},{"OPENINTEREST":96653,"HIGHESTPRICE":"","TURNOVER":1606465.445,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":109891,"OPENINTERESTCHG":-328,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":181,"HIGHESTPRICE":4820,"TURNOVER":138.846,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4806,"VOLUME":29,"OPENINTERESTCHG":-9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":4820,"ZD1_CHG":-12,"SETTLEMENTPRICE":4786,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4818,"LOWESTPRICE":4770},{"OPENINTEREST":242569,"HIGHESTPRICE":4854,"TURNOVER":1406273.872,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4804,"VOLUME":292448,"OPENINTERESTCHG":-7632,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4854,"ZD1_CHG":-40,"SETTLEMENTPRICE":4808,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4844,"LOWESTPRICE":4784},{"OPENINTEREST":184,"HIGHESTPRICE":4848,"TURNOVER":135.048,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4814,"VOLUME":28,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4848,"ZD1_CHG":-44,"SETTLEMENTPRICE":4822,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4858,"LOWESTPRICE":4808},{"OPENINTEREST":107078,"HIGHESTPRICE":4878,"TURNOVER":187615.324,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4830,"VOLUME":38818,"OPENINTERESTCHG":1634,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4878,"ZD1_CHG":-38,"SETTLEMENTPRICE":4832,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4868,"LOWESTPRICE":4812},{"OPENINTEREST":1585,"HIGHESTPRICE":4888,"TURNOVER":1245.854,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4850,"VOLUME":257,"OPENINTERESTCHG":40,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4886,"ZD1_CHG":-44,"SETTLEMENTPRICE":4846,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4894,"LOWESTPRICE":4832},{"OPENINTEREST":51937,"HIGHESTPRICE":5066,"TURNOVER":75953.114,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":15129,"OPENINTERESTCHG":1512,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":5066,"ZD1_CHG":-28,"SETTLEMENTPRICE":5020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5048,"LOWESTPRICE":5000},{"OPENINTEREST":46,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5040,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-14,"OPENPRICE":"","ZD1_CHG":-14,"SETTLEMENTPRICE":5040,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":""},{"OPENINTEREST":1195,"HIGHESTPRICE":5080,"TURNOVER":372.95,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5042,"VOLUME":74,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5076,"ZD1_CHG":-26,"SETTLEMENTPRICE":5038,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5068,"LOWESTPRICE":5030},{"OPENINTEREST":181,"HIGHESTPRICE":5060,"TURNOVER":15.154,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5048,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-24,"OPENPRICE":5060,"ZD1_CHG":-26,"SETTLEMENTPRICE":5050,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5074,"LOWESTPRICE":5046},{"OPENINTEREST":2494,"HIGHESTPRICE":5112,"TURNOVER":1222.898,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5066,"VOLUME":241,"OPENINTERESTCHG":44,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-20,"OPENPRICE":5112,"ZD1_CHG":-28,"SETTLEMENTPRICE":5074,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5094,"LOWESTPRICE":5040},{"OPENINTEREST":86,"HIGHESTPRICE":5088,"TURNOVER":25.402,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5082,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-22,"OPENPRICE":5076,"ZD1_CHG":-20,"SETTLEMENTPRICE":5080,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5102,"LOWESTPRICE":5076},{"OPENINTEREST":21,"HIGHESTPRICE":5076,"TURNOVER":45.576,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5072,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5054,"ZD1_CHG":-18,"SETTLEMENTPRICE":5064,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5090,"LOWESTPRICE":5054},{"OPENINTEREST":407557,"HIGHESTPRICE":"","TURNOVER":1673044.038,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":347041,"OPENINTERESTCHG":-4399,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4477,"HIGHESTPRICE":4034,"TURNOVER":7731.32,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4034,"VOLUME":482,"OPENINTERESTCHG":-69,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":30,"OPENPRICE":4014,"ZD1_CHG":54,"SETTLEMENTPRICE":4010,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3980,"LOWESTPRICE":3988},{"OPENINTEREST":16213,"HIGHESTPRICE":4042,"TURNOVER":88892.808,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4034,"VOLUME":5516,"OPENINTERESTCHG":-1134,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":14,"OPENPRICE":4026,"ZD1_CHG":20,"SETTLEMENTPRICE":4028,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4014,"LOWESTPRICE":4014},{"OPENINTEREST":228,"HIGHESTPRICE":4040,"TURNOVER":725.28,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4032,"VOLUME":45,"OPENINTERESTCHG":13,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":4030,"ZD1_CHG":12,"SETTLEMENTPRICE":4028,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4020,"LOWESTPRICE":4016},{"OPENINTEREST":150,"HIGHESTPRICE":4040,"TURNOVER":241.912,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4030,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":16,"OPENPRICE":4036,"ZD1_CHG":16,"SETTLEMENTPRICE":4030,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4014,"LOWESTPRICE":4018},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4032,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":34,"OPENPRICE":"","ZD1_CHG":34,"SETTLEMENTPRICE":4032,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3998,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4090,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4090,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4090,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4064,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":"","ZD1_CHG":8,"SETTLEMENTPRICE":4064,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4056,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4060,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":10,"OPENPRICE":"","ZD1_CHG":10,"SETTLEMENTPRICE":4060,"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":2,"HIGHESTPRICE":4090,"TURNOVER":16.36,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4090,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":28,"OPENPRICE":4090,"ZD1_CHG":28,"SETTLEMENTPRICE":4090,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4062,"LOWESTPRICE":4090},{"OPENINTEREST":0,"HIGHESTPRICE":4076,"TURNOVER":16.304,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4076,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":46,"OPENPRICE":4076,"ZD1_CHG":46,"SETTLEMENTPRICE":4076,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":4076},{"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":21075,"HIGHESTPRICE":"","TURNOVER":97623.984,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":6060,"OPENINTERESTCHG":-1188,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4830,"HIGHESTPRICE":3715,"TURNOVER":5511.935,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3715,"VOLUME":297,"OPENINTERESTCHG":57,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-1.5,"OPENPRICE":3714.5,"ZD1_CHG":2,"SETTLEMENTPRICE":3711.5,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3713,"LOWESTPRICE":3706.5},{"OPENINTEREST":15423,"HIGHESTPRICE":2913,"TURNOVER":157554.6675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2817,"VOLUME":11113,"OPENINTERESTCHG":-2866,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-19,"OPENPRICE":2895,"ZD1_CHG":-37.5,"SETTLEMENTPRICE":2835.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2854.5,"LOWESTPRICE":2775},{"OPENINTEREST":10816,"HIGHESTPRICE":2030,"TURNOVER":29480.685,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1991.5,"VOLUME":2950,"OPENINTERESTCHG":460,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":47.5,"OPENPRICE":2020.5,"ZD1_CHG":40.5,"SETTLEMENTPRICE":1998.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1951,"LOWESTPRICE":1966.5},{"OPENINTEREST":13904,"HIGHESTPRICE":1793,"TURNOVER":56951.095,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1741.5,"VOLUME":6484,"OPENINTERESTCHG":886,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":33.5,"OPENPRICE":1776,"ZD1_CHG":18.5,"SETTLEMENTPRICE":1756.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1723,"LOWESTPRICE":1725},{"OPENINTEREST":66,"HIGHESTPRICE":2179.5,"TURNOVER":458.3125,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1897,"VOLUME":47,"OPENINTERESTCHG":7,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":54.5,"OPENPRICE":2179.5,"ZD1_CHG":1.5,"SETTLEMENTPRICE":1950,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1895.5,"LOWESTPRICE":1888},{"OPENINTEREST":1175,"HIGHESTPRICE":2099,"TURNOVER":1704.2975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2054.5,"VOLUME":165,"OPENINTERESTCHG":18,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":21,"OPENPRICE":2079,"ZD1_CHG":10,"SETTLEMENTPRICE":2065.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2044.5,"LOWESTPRICE":2011},{"OPENINTEREST":622,"HIGHESTPRICE":1615,"TURNOVER":447.17,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1593,"VOLUME":56,"OPENINTERESTCHG":10,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":5,"OPENPRICE":1615,"ZD1_CHG":1,"SETTLEMENTPRICE":1597,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1592,"LOWESTPRICE":1580.5},{"OPENINTEREST":146,"HIGHESTPRICE":1862,"TURNOVER":127.955,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1813,"VOLUME":14,"OPENINTERESTCHG":3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":10.5,"OPENPRICE":1862,"ZD1_CHG":-4,"SETTLEMENTPRICE":1827.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1817,"LOWESTPRICE":1807},{"OPENINTEREST":46982,"HIGHESTPRICE":"","TURNOVER":252236.1175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21126,"OPENINTERESTCHG":-1425,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10232740,"HIGHESTPRICE":"","TURNOVER":130774246.001,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":8029098,"OPENINTERESTCHG":62815,"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":"134","o_code":"0000","update_date":"20260724 15:25:03","o_curmetalindex":[{"PRECLOSEPRICE":5418.39,"HIGHESTPRICE":5397.51,"LASTPRICE":5376.01,"SETTLEMENTPRICE":5367.22,"CLOSEPRICE":5376.01,"TRADINGDAY":"20260724","UPDOWN1":-38.46,"LOWESTPRICE":5350.53,"UPDOWN2":-47.25,"AVGPRICE":5365.39,"OPENPRICE":5391.97,"UPDOWN":-42.38}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":105380,"TURNOVER":1121.104059,"PRODUCTGROUPID":"cu","YEARVOLUME":3975.8556,"YEARTURNOVER":203477.635591,"VOLUME":214167,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103380,"AVGPRICE":104694.38},{"HIGHESTPRICE":94160,"TURNOVER":65.5885395,"PRODUCTGROUPID":"bc","YEARVOLUME":126.3278,"YEARTURNOVER":5762.9529185,"VOLUME":14046,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":92300,"AVGPRICE":93391.057},{"HIGHESTPRICE":23375,"TURNOVER":289.30925325,"PRODUCTGROUPID":"al","YEARVOLUME":7846.3973,"YEARTURNOVER":95331.58456025,"VOLUME":249203,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23130,"AVGPRICE":23218.762},{"HIGHESTPRICE":24905,"TURNOVER":168.5381865,"PRODUCTGROUPID":"zn","YEARVOLUME":2858.8812,"YEARTURNOVER":35011.294019,"VOLUME":136109,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24635,"AVGPRICE":24765.179},{"HIGHESTPRICE":16035,"TURNOVER":79.1345415,"PRODUCTGROUPID":"pb","YEARVOLUME":1211.3659,"YEARTURNOVER":10045.29400425,"VOLUME":100427,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15600,"AVGPRICE":15759.615},{"HIGHESTPRICE":136050,"TURNOVER":441.0413329,"PRODUCTGROUPID":"ni","YEARVOLUME":8300.0813,"YEARTURNOVER":116141.4571685,"VOLUME":332208,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":131430,"AVGPRICE":132760.6},{"HIGHESTPRICE":416450,"TURNOVER":1239.8564136,"PRODUCTGROUPID":"sn","YEARVOLUME":5146.3556,"YEARTURNOVER":205828.1401673,"VOLUME":301101,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":405460,"AVGPRICE":411774.26},{"HIGHESTPRICE":3073,"TURNOVER":134.332093,"PRODUCTGROUPID":"ao","YEARVOLUME":7070.1047,"YEARTURNOVER":40078.765297,"VOLUME":248144,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2681,"AVGPRICE":2706.737},{"HIGHESTPRICE":23130,"TURNOVER":15.9991535,"PRODUCTGROUPID":"ad","YEARVOLUME":171.8147,"YEARTURNOVER":3968.8300115,"VOLUME":6955,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22850,"AVGPRICE":23003.815},{"HIGHESTPRICE":901.92,"TURNOVER":3003.0995368,"PRODUCTGROUPID":"au","YEARVOLUME":4933.8299,"YEARTURNOVER":509919.8298778,"VOLUME":339319,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":878.24,"AVGPRICE":885.037},{"HIGHESTPRICE":14490,"TURNOVER":2394.8212425,"PRODUCTGROUPID":"ag","YEARVOLUME":18623.683,"YEARTURNOVER":543962.70113385,"VOLUME":1130411,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13956,"AVGPRICE":14123.602},{"HIGHESTPRICE":3140,"TURNOVER":253.8445483,"PRODUCTGROUPID":"rb","YEARVOLUME":11696.4371,"YEARTURNOVER":36710.7167783,"VOLUME":824979,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3044,"AVGPRICE":3076.982},{"HIGHESTPRICE":3299,"TURNOVER":0.0029624,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3291,"YEARTURNOVER":4.4784297,"VOLUME":9,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3285,"AVGPRICE":3291.556},{"HIGHESTPRICE":3342,"TURNOVER":117.5560704,"PRODUCTGROUPID":"hc","YEARVOLUME":6659.298,"YEARTURNOVER":22167.1213996,"VOLUME":358075,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3251,"AVGPRICE":3283.001},{"HIGHESTPRICE":14890,"TURNOVER":178.01923625,"PRODUCTGROUPID":"ss","YEARVOLUME":4048.1694,"YEARTURNOVER":29451.271758,"VOLUME":241545,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14605,"AVGPRICE":14740.047},{"HIGHESTPRICE":613.6,"TURNOVER":1599.370655,"PRODUCTGROUPID":"sc","YEARVOLUME":2026.6995,"YEARTURNOVER":117708.120273,"VOLUME":270810,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":512.8,"AVGPRICE":590.588},{"HIGHESTPRICE":5215,"TURNOVER":108.8543276,"PRODUCTGROUPID":"lu","YEARVOLUME":1996.0948,"YEARTURNOVER":8348.845494,"VOLUME":221643,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":4047,"AVGPRICE":4911.246},{"HIGHESTPRICE":4263,"TURNOVER":512.4588584,"PRODUCTGROUPID":"fu","YEARVOLUME":12602.4739,"YEARTURNOVER":44709.4512839,"VOLUME":1322408,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3284,"AVGPRICE":3875.195},{"HIGHESTPRICE":4525,"TURNOVER":265.176386,"PRODUCTGROUPID":"bu","YEARVOLUME":8888.7637,"YEARTURNOVER":35987.6798355,"VOLUME":624688,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3477,"AVGPRICE":4244.941},{"HIGHESTPRICE":14230,"TURNOVER":215.45213475,"PRODUCTGROUPID":"br","YEARVOLUME":5361.751,"YEARTURNOVER":39692.66048175,"VOLUME":308191,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":13505,"AVGPRICE":13981.728},{"HIGHESTPRICE":17980,"TURNOVER":510.9281105,"PRODUCTGROUPID":"ru","YEARVOLUME":4683.6262,"YEARTURNOVER":79524.7567475,"VOLUME":300542,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16700,"AVGPRICE":17000.223},{"HIGHESTPRICE":15080,"TURNOVER":160.6465445,"PRODUCTGROUPID":"nr","YEARVOLUME":1660.3089,"YEARTURNOVER":23737.3650675,"VOLUME":109891,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14425,"AVGPRICE":14618.717},{"HIGHESTPRICE":5112,"TURNOVER":167.3044038,"PRODUCTGROUPID":"sp","YEARVOLUME":4111.7906,"YEARTURNOVER":20932.2931122,"VOLUME":347041,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4770,"AVGPRICE":4820.883},{"HIGHESTPRICE":4090,"TURNOVER":9.7623984,"PRODUCTGROUPID":"op","YEARVOLUME":68.0916,"YEARTURNOVER":1106.4200432,"VOLUME":6060,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3988,"AVGPRICE":4027.392},{"HIGHESTPRICE":3715,"TURNOVER":25.22361175,"PRODUCTGROUPID":"ec","YEARVOLUME":500.3394,"YEARTURNOVER":5180.53033365,"VOLUME":21126,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1580.5,"AVGPRICE":2387.921},{"HIGHESTPRICE":"","TURNOVER":13077.4246001,"PRODUCTGROUPID":"","YEARVOLUME":124569.8702,"YEARTURNOVER":2234790.19578675,"VOLUME":8029098,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8198","o_trade_day":"8206","report_date":"20260724"}