{"o_IMChangeDate":"20150813","showlength":"1","o_day":"27","o_weekday":"一","o_curinstrument":[{"OPENINTEREST":87748,"HIGHESTPRICE":105470,"TURNOVER":2375235.505,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105180,"VOLUME":45168,"OPENINTERESTCHG":-7078,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":270,"OPENPRICE":104800,"ZD1_CHG":280,"SETTLEMENTPRICE":105170,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":104900,"LOWESTPRICE":104700},{"OPENINTEREST":208275,"HIGHESTPRICE":105350,"TURNOVER":3991329.435,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105050,"VOLUME":76057,"OPENINTERESTCHG":-2006,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":220,"OPENPRICE":104600,"ZD1_CHG":320,"SETTLEMENTPRICE":104950,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":104730,"LOWESTPRICE":104540},{"OPENINTEREST":90343,"HIGHESTPRICE":105170,"TURNOVER":1192057.17,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104810,"VOLUME":22749,"OPENINTERESTCHG":5692,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":280,"OPENPRICE":104300,"ZD1_CHG":290,"SETTLEMENTPRICE":104800,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":104520,"LOWESTPRICE":104300},{"OPENINTEREST":36723,"HIGHESTPRICE":104940,"TURNOVER":414446.315,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104700,"VOLUME":7921,"OPENINTERESTCHG":3155,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":300,"OPENPRICE":104260,"ZD1_CHG":360,"SETTLEMENTPRICE":104640,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":104340,"LOWESTPRICE":104120},{"OPENINTEREST":51588,"HIGHESTPRICE":104820,"TURNOVER":307728.435,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104550,"VOLUME":5891,"OPENINTERESTCHG":1071,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":240,"OPENPRICE":104030,"ZD1_CHG":320,"SETTLEMENTPRICE":104470,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":104230,"LOWESTPRICE":104000},{"OPENINTEREST":23474,"HIGHESTPRICE":104690,"TURNOVER":149498.075,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104350,"VOLUME":2868,"OPENINTERESTCHG":1468,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":180,"OPENPRICE":104040,"ZD1_CHG":280,"SETTLEMENTPRICE":104250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":104070,"LOWESTPRICE":103820},{"OPENINTEREST":8710,"HIGHESTPRICE":104570,"TURNOVER":21801.97,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104400,"VOLUME":418,"OPENINTERESTCHG":10,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":300,"OPENPRICE":103920,"ZD1_CHG":390,"SETTLEMENTPRICE":104310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":104010,"LOWESTPRICE":103780},{"OPENINTEREST":15778,"HIGHESTPRICE":104580,"TURNOVER":27248.075,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104310,"VOLUME":523,"OPENINTERESTCHG":105,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":210,"OPENPRICE":103880,"ZD1_CHG":330,"SETTLEMENTPRICE":104190,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":103980,"LOWESTPRICE":103730},{"OPENINTEREST":8815,"HIGHESTPRICE":104440,"TURNOVER":10770.355,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104260,"VOLUME":207,"OPENINTERESTCHG":80,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":140,"OPENPRICE":103750,"ZD1_CHG":340,"SETTLEMENTPRICE":104060,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":103920,"LOWESTPRICE":103650},{"OPENINTEREST":4225,"HIGHESTPRICE":104340,"TURNOVER":10078.18,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104250,"VOLUME":194,"OPENINTERESTCHG":-74,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":100,"OPENPRICE":103750,"ZD1_CHG":460,"SETTLEMENTPRICE":103890,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103790,"LOWESTPRICE":103630},{"OPENINTEREST":3894,"HIGHESTPRICE":104360,"TURNOVER":11231.115,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104120,"VOLUME":216,"OPENINTERESTCHG":8,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":180,"OPENPRICE":103780,"ZD1_CHG":310,"SETTLEMENTPRICE":103990,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103810,"LOWESTPRICE":103540},{"OPENINTEREST":1089,"HIGHESTPRICE":104280,"TURNOVER":18551.7,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103980,"VOLUME":357,"OPENINTERESTCHG":140,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":220,"OPENPRICE":103670,"ZD1_CHG":270,"SETTLEMENTPRICE":103930,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":103710,"LOWESTPRICE":103500},{"OPENINTEREST":540662,"HIGHESTPRICE":"","TURNOVER":8529976.33,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":162569,"OPENINTERESTCHG":2571,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3033,"HIGHESTPRICE":93810,"TURNOVER":389136.225,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93510,"VOLUME":8339,"OPENINTERESTCHG":-4659,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-160,"OPENPRICE":93220,"ZD1_CHG":30,"SETTLEMENTPRICE":93320,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":93480,"LOWESTPRICE":93090},{"OPENINTEREST":10172,"HIGHESTPRICE":93980,"TURNOVER":238560.225,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93550,"VOLUME":5104,"OPENINTERESTCHG":1766,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":330,"OPENPRICE":93290,"ZD1_CHG":410,"SETTLEMENTPRICE":93470,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":93140,"LOWESTPRICE":93080},{"OPENINTEREST":1029,"HIGHESTPRICE":93450,"TURNOVER":46260.125,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93090,"VOLUME":995,"OPENINTERESTCHG":563,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":240,"OPENPRICE":92910,"ZD1_CHG":350,"SETTLEMENTPRICE":92980,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":92740,"LOWESTPRICE":92660},{"OPENINTEREST":125,"HIGHESTPRICE":93250,"TURNOVER":1022.905,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92990,"VOLUME":22,"OPENINTERESTCHG":4,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":440,"OPENPRICE":92790,"ZD1_CHG":440,"SETTLEMENTPRICE":92990,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":92550,"LOWESTPRICE":92790},{"OPENINTEREST":5,"HIGHESTPRICE":93190,"TURNOVER":696.68,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93190,"VOLUME":15,"OPENINTERESTCHG":4,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-160,"OPENPRICE":92760,"ZD1_CHG":140,"SETTLEMENTPRICE":92890,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":93050,"LOWESTPRICE":92760},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93060,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":93060,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93080,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":93080,"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":92620,"TURNOVER":46.31,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92620,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-680,"OPENPRICE":92620,"ZD1_CHG":-680,"SETTLEMENTPRICE":92620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":93300,"LOWESTPRICE":92620},{"OPENINTEREST":3,"HIGHESTPRICE":92910,"TURNOVER":46.455,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92910,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-980,"OPENPRICE":92910,"ZD1_CHG":-980,"SETTLEMENTPRICE":92910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":93890,"LOWESTPRICE":92910},{"OPENINTEREST":14380,"HIGHESTPRICE":"","TURNOVER":675768.925,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14477,"OPENINTERESTCHG":-2322,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":95158,"HIGHESTPRICE":23245,"TURNOVER":628934.1025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23185,"VOLUME":54283,"OPENINTERESTCHG":-5334,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-30,"OPENPRICE":23165,"ZD1_CHG":-15,"SETTLEMENTPRICE":23170,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":23090},{"OPENINTEREST":251167,"HIGHESTPRICE":23250,"TURNOVER":1546591.41,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23195,"VOLUME":133450,"OPENINTERESTCHG":-1858,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-45,"OPENPRICE":23195,"ZD1_CHG":-25,"SETTLEMENTPRICE":23175,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23220,"LOWESTPRICE":23105},{"OPENINTEREST":107631,"HIGHESTPRICE":23260,"TURNOVER":300725.585,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23195,"VOLUME":25937,"OPENINTERESTCHG":3751,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":23190,"ZD1_CHG":-30,"SETTLEMENTPRICE":23185,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23120},{"OPENINTEREST":42972,"HIGHESTPRICE":23250,"TURNOVER":91276.13,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23185,"VOLUME":7875,"OPENINTERESTCHG":1737,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-30,"OPENPRICE":23200,"ZD1_CHG":-25,"SETTLEMENTPRICE":23180,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23210,"LOWESTPRICE":23115},{"OPENINTEREST":44065,"HIGHESTPRICE":23245,"TURNOVER":72136.1475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23170,"VOLUME":6227,"OPENINTERESTCHG":972,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-65,"OPENPRICE":23210,"ZD1_CHG":-60,"SETTLEMENTPRICE":23165,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":23120},{"OPENINTEREST":17312,"HIGHESTPRICE":23255,"TURNOVER":25853.28,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23185,"VOLUME":2231,"OPENINTERESTCHG":515,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":23185,"ZD1_CHG":-60,"SETTLEMENTPRICE":23175,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23245,"LOWESTPRICE":23120},{"OPENINTEREST":7388,"HIGHESTPRICE":23265,"TURNOVER":6551.8925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23210,"VOLUME":565,"OPENINTERESTCHG":22,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-50,"OPENPRICE":23240,"ZD1_CHG":-30,"SETTLEMENTPRICE":23190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23140},{"OPENINTEREST":6169,"HIGHESTPRICE":23275,"TURNOVER":2681.3575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23210,"VOLUME":231,"OPENINTERESTCHG":50,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-70,"OPENPRICE":23215,"ZD1_CHG":-75,"SETTLEMENTPRICE":23215,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":23165},{"OPENINTEREST":2836,"HIGHESTPRICE":23300,"TURNOVER":2613.5075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":225,"OPENINTERESTCHG":1,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-55,"OPENPRICE":23225,"ZD1_CHG":-80,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":23180},{"OPENINTEREST":2439,"HIGHESTPRICE":23310,"TURNOVER":1370.81,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23225,"VOLUME":118,"OPENINTERESTCHG":-4,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":23240,"ZD1_CHG":-45,"SETTLEMENTPRICE":23230,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23270,"LOWESTPRICE":23185},{"OPENINTEREST":1192,"HIGHESTPRICE":23310,"TURNOVER":767.8175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23255,"VOLUME":66,"OPENINTERESTCHG":8,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":23250,"ZD1_CHG":-50,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":23220},{"OPENINTEREST":113,"HIGHESTPRICE":23315,"TURNOVER":337.565,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23280,"VOLUME":29,"OPENINTERESTCHG":5,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-5,"OPENPRICE":23250,"ZD1_CHG":-5,"SETTLEMENTPRICE":23280,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":23220},{"OPENINTEREST":578442,"HIGHESTPRICE":"","TURNOVER":2679839.605,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":231237,"OPENINTERESTCHG":-135,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":27177,"HIGHESTPRICE":24860,"TURNOVER":412790.475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24835,"VOLUME":33280,"OPENINTERESTCHG":-4412,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":85,"OPENPRICE":24790,"ZD1_CHG":115,"SETTLEMENTPRICE":24805,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24720,"LOWESTPRICE":24735},{"OPENINTEREST":111324,"HIGHESTPRICE":24915,"TURNOVER":1196691.2075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24885,"VOLUME":96283,"OPENINTERESTCHG":3667,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":85,"OPENPRICE":24785,"ZD1_CHG":115,"SETTLEMENTPRICE":24855,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24770,"LOWESTPRICE":24785},{"OPENINTEREST":35383,"HIGHESTPRICE":24940,"TURNOVER":257222.4025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24925,"VOLUME":20670,"OPENINTERESTCHG":4715,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":24870,"ZD1_CHG":140,"SETTLEMENTPRICE":24885,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24785,"LOWESTPRICE":24820},{"OPENINTEREST":9528,"HIGHESTPRICE":24945,"TURNOVER":31669.99,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24925,"VOLUME":2544,"OPENINTERESTCHG":773,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":24830,"ZD1_CHG":130,"SETTLEMENTPRICE":24895,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24795,"LOWESTPRICE":24830},{"OPENINTEREST":2746,"HIGHESTPRICE":24935,"TURNOVER":7169.2975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24935,"VOLUME":576,"OPENINTERESTCHG":240,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":90,"OPENPRICE":24875,"ZD1_CHG":135,"SETTLEMENTPRICE":24890,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24800,"LOWESTPRICE":24815},{"OPENINTEREST":446,"HIGHESTPRICE":24955,"TURNOVER":1382.1075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24955,"VOLUME":111,"OPENINTERESTCHG":28,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":100,"OPENPRICE":24880,"ZD1_CHG":155,"SETTLEMENTPRICE":24900,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24800,"LOWESTPRICE":24845},{"OPENINTEREST":74,"HIGHESTPRICE":24935,"TURNOVER":112.095,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24910,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":80,"OPENPRICE":24890,"ZD1_CHG":80,"SETTLEMENTPRICE":24910,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24830,"LOWESTPRICE":24890},{"OPENINTEREST":119,"HIGHESTPRICE":24910,"TURNOVER":37.3625,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24905,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":140,"OPENPRICE":24910,"ZD1_CHG":140,"SETTLEMENTPRICE":24905,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24765,"LOWESTPRICE":24905},{"OPENINTEREST":95,"HIGHESTPRICE":24950,"TURNOVER":49.8075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24855,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":95,"OPENPRICE":24890,"ZD1_CHG":50,"SETTLEMENTPRICE":24900,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24805,"LOWESTPRICE":24855},{"OPENINTEREST":139,"HIGHESTPRICE":24950,"TURNOVER":373.6875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24950,"VOLUME":30,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":105,"OPENPRICE":24950,"ZD1_CHG":145,"SETTLEMENTPRICE":24910,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24805,"LOWESTPRICE":24860},{"OPENINTEREST":82,"HIGHESTPRICE":24970,"TURNOVER":486.3525,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24955,"VOLUME":39,"OPENINTERESTCHG":6,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":140,"OPENPRICE":24920,"ZD1_CHG":155,"SETTLEMENTPRICE":24940,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24800,"LOWESTPRICE":24870},{"OPENINTEREST":15,"HIGHESTPRICE":24965,"TURNOVER":37.4275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24965,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":185,"OPENPRICE":24925,"ZD1_CHG":200,"SETTLEMENTPRICE":24950,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24765,"LOWESTPRICE":24925},{"OPENINTEREST":187128,"HIGHESTPRICE":"","TURNOVER":1908022.2125,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":153552,"OPENINTERESTCHG":5028,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15931,"HIGHESTPRICE":15745,"TURNOVER":95038.5175,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15550,"VOLUME":12168,"OPENINTERESTCHG":-2568,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-115,"OPENPRICE":15705,"ZD1_CHG":-185,"SETTLEMENTPRICE":15620,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15735,"LOWESTPRICE":15505},{"OPENINTEREST":106596,"HIGHESTPRICE":15765,"TURNOVER":654385.5025,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15635,"VOLUME":83747,"OPENINTERESTCHG":422,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-135,"OPENPRICE":15730,"ZD1_CHG":-125,"SETTLEMENTPRICE":15625,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15760,"LOWESTPRICE":15520},{"OPENINTEREST":25113,"HIGHESTPRICE":15785,"TURNOVER":173532.9575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15645,"VOLUME":22197,"OPENINTERESTCHG":4417,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-140,"OPENPRICE":15785,"ZD1_CHG":-130,"SETTLEMENTPRICE":15635,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15775,"LOWESTPRICE":15550},{"OPENINTEREST":525,"HIGHESTPRICE":15800,"TURNOVER":1733.34,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15680,"VOLUME":221,"OPENINTERESTCHG":49,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-120,"OPENPRICE":15795,"ZD1_CHG":-125,"SETTLEMENTPRICE":15685,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15805,"LOWESTPRICE":15585},{"OPENINTEREST":188,"HIGHESTPRICE":15775,"TURNOVER":62.8475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15650,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":15770,"ZD1_CHG":-60,"SETTLEMENTPRICE":15710,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15710,"LOWESTPRICE":15650},{"OPENINTEREST":401,"HIGHESTPRICE":15835,"TURNOVER":346.8,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15785,"VOLUME":44,"OPENINTERESTCHG":28,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-145,"OPENPRICE":15800,"ZD1_CHG":-120,"SETTLEMENTPRICE":15760,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15905,"LOWESTPRICE":15680},{"OPENINTEREST":27,"HIGHESTPRICE":15740,"TURNOVER":7.87,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15740,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-175,"OPENPRICE":15740,"ZD1_CHG":-175,"SETTLEMENTPRICE":15740,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15915,"LOWESTPRICE":15740},{"OPENINTEREST":32,"HIGHESTPRICE":15850,"TURNOVER":15.8475,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15845,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-110,"OPENPRICE":15850,"ZD1_CHG":-110,"SETTLEMENTPRICE":15845,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15955,"LOWESTPRICE":15845},{"OPENINTEREST":36,"HIGHESTPRICE":15860,"TURNOVER":31.575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15735,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-155,"OPENPRICE":15860,"ZD1_CHG":-205,"SETTLEMENTPRICE":15785,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15940,"LOWESTPRICE":15735},{"OPENINTEREST":93,"HIGHESTPRICE":15875,"TURNOVER":71.28,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15745,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-25,"OPENPRICE":15860,"ZD1_CHG":-120,"SETTLEMENTPRICE":15840,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15865,"LOWESTPRICE":15745},{"OPENINTEREST":34,"HIGHESTPRICE":15860,"TURNOVER":71.295,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":9,"OPENINTERESTCHG":7,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-130,"OPENPRICE":15860,"ZD1_CHG":-160,"SETTLEMENTPRICE":15840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15970,"LOWESTPRICE":15810},{"OPENINTEREST":12,"HIGHESTPRICE":15870,"TURNOVER":39.64,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15830,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-95,"OPENPRICE":15870,"ZD1_CHG":-120,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15950,"LOWESTPRICE":15830},{"OPENINTEREST":148988,"HIGHESTPRICE":"","TURNOVER":925337.4725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":118415,"OPENINTERESTCHG":2354,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":27037,"HIGHESTPRICE":133170,"TURNOVER":314932.554,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132470,"VOLUME":23782,"OPENINTERESTCHG":-2899,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":0,"OPENPRICE":132900,"ZD1_CHG":50,"SETTLEMENTPRICE":132420,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":132420,"LOWESTPRICE":131730},{"OPENINTEREST":205718,"HIGHESTPRICE":133400,"TURNOVER":2726542.69,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132850,"VOLUME":205300,"OPENINTERESTCHG":-2794,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":70,"OPENPRICE":133360,"ZD1_CHG":120,"SETTLEMENTPRICE":132800,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":132730,"LOWESTPRICE":132030},{"OPENINTEREST":59494,"HIGHESTPRICE":133610,"TURNOVER":411853.946,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133030,"VOLUME":30983,"OPENINTERESTCHG":4834,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-30,"OPENPRICE":133500,"ZD1_CHG":80,"SETTLEMENTPRICE":132920,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":132950,"LOWESTPRICE":132260},{"OPENINTEREST":21254,"HIGHESTPRICE":133820,"TURNOVER":147595.715,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133290,"VOLUME":11097,"OPENINTERESTCHG":1416,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-90,"OPENPRICE":133820,"ZD1_CHG":200,"SETTLEMENTPRICE":133000,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":133090,"LOWESTPRICE":132460},{"OPENINTEREST":13678,"HIGHESTPRICE":134220,"TURNOVER":86661.308,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133350,"VOLUME":6512,"OPENINTERESTCHG":1238,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-170,"OPENPRICE":134220,"ZD1_CHG":110,"SETTLEMENTPRICE":133070,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":133240,"LOWESTPRICE":132570},{"OPENINTEREST":5008,"HIGHESTPRICE":134210,"TURNOVER":29764.929,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133590,"VOLUME":2230,"OPENINTERESTCHG":-140,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":30,"OPENPRICE":134200,"ZD1_CHG":150,"SETTLEMENTPRICE":133470,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":133440,"LOWESTPRICE":132800},{"OPENINTEREST":1471,"HIGHESTPRICE":134320,"TURNOVER":7978.159,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133710,"VOLUME":597,"OPENINTERESTCHG":95,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":10,"OPENPRICE":134030,"ZD1_CHG":90,"SETTLEMENTPRICE":133630,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":133620,"LOWESTPRICE":132940},{"OPENINTEREST":1228,"HIGHESTPRICE":134520,"TURNOVER":3628.748,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133890,"VOLUME":271,"OPENINTERESTCHG":-45,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":80,"OPENPRICE":133650,"ZD1_CHG":70,"SETTLEMENTPRICE":133900,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":133820,"LOWESTPRICE":132590},{"OPENINTEREST":855,"HIGHESTPRICE":134720,"TURNOVER":3570.161,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134110,"VOLUME":266,"OPENINTERESTCHG":139,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":240,"OPENPRICE":134030,"ZD1_CHG":140,"SETTLEMENTPRICE":134210,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":133970,"LOWESTPRICE":133400},{"OPENINTEREST":1567,"HIGHESTPRICE":135150,"TURNOVER":10847.961,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134510,"VOLUME":807,"OPENINTERESTCHG":80,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-120,"OPENPRICE":134860,"ZD1_CHG":-30,"SETTLEMENTPRICE":134420,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":134540,"LOWESTPRICE":133680},{"OPENINTEREST":148,"HIGHESTPRICE":135030,"TURNOVER":94.183,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134830,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-950,"OPENPRICE":135030,"ZD1_CHG":-660,"SETTLEMENTPRICE":134540,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":135490,"LOWESTPRICE":134160},{"OPENINTEREST":54,"HIGHESTPRICE":138950,"TURNOVER":135.359,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":135290,"VOLUME":10,"OPENINTERESTCHG":3,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":440,"OPENPRICE":138950,"ZD1_CHG":380,"SETTLEMENTPRICE":135350,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":134910,"LOWESTPRICE":133950},{"OPENINTEREST":337512,"HIGHESTPRICE":"","TURNOVER":3743605.713,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":281862,"OPENINTERESTCHG":1929,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18993,"HIGHESTPRICE":422290,"TURNOVER":4441922.99,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420840,"VOLUME":106368,"OPENINTERESTCHG":-1025,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5700,"OPENPRICE":416310,"ZD1_CHG":8950,"SETTLEMENTPRICE":417590,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":411890,"LOWESTPRICE":413060},{"OPENINTEREST":49088,"HIGHESTPRICE":422500,"TURNOVER":5388099.277,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":421350,"VOLUME":128925,"OPENINTERESTCHG":9321,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6110,"OPENPRICE":415000,"ZD1_CHG":9540,"SETTLEMENTPRICE":417920,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":411810,"LOWESTPRICE":412900},{"OPENINTEREST":16550,"HIGHESTPRICE":421480,"TURNOVER":862834.315,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420680,"VOLUME":20674,"OPENINTERESTCHG":1784,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6210,"OPENPRICE":414990,"ZD1_CHG":9540,"SETTLEMENTPRICE":417350,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":411140,"LOWESTPRICE":412230},{"OPENINTEREST":5089,"HIGHESTPRICE":420150,"TURNOVER":146721.282,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":420040,"VOLUME":3515,"OPENINTERESTCHG":248,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7490,"OPENPRICE":413660,"ZD1_CHG":10120,"SETTLEMENTPRICE":417410,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":409920,"LOWESTPRICE":411540},{"OPENINTEREST":1242,"HIGHESTPRICE":419400,"TURNOVER":43267.421,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418660,"VOLUME":1040,"OPENINTERESTCHG":234,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6710,"OPENPRICE":413120,"ZD1_CHG":9340,"SETTLEMENTPRICE":416030,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":409320,"LOWESTPRICE":410990},{"OPENINTEREST":426,"HIGHESTPRICE":418910,"TURNOVER":8814.352,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418540,"VOLUME":212,"OPENINTERESTCHG":58,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":6220,"OPENPRICE":412870,"ZD1_CHG":8990,"SETTLEMENTPRICE":415770,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":409550,"LOWESTPRICE":411030},{"OPENINTEREST":195,"HIGHESTPRICE":418500,"TURNOVER":1327.444,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417750,"VOLUME":32,"OPENINTERESTCHG":7,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5910,"OPENPRICE":412530,"ZD1_CHG":8840,"SETTLEMENTPRICE":414820,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":408910,"LOWESTPRICE":410880},{"OPENINTEREST":92,"HIGHESTPRICE":418230,"TURNOVER":829.746,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415920,"VOLUME":20,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5650,"OPENPRICE":411510,"ZD1_CHG":6700,"SETTLEMENTPRICE":414870,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":409220,"LOWESTPRICE":411510},{"OPENINTEREST":53,"HIGHESTPRICE":418000,"TURNOVER":166.545,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417590,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7660,"OPENPRICE":412410,"ZD1_CHG":8890,"SETTLEMENTPRICE":416360,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":408700,"LOWESTPRICE":412410},{"OPENINTEREST":130,"HIGHESTPRICE":417460,"TURNOVER":1577.931,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417210,"VOLUME":38,"OPENINTERESTCHG":13,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7080,"OPENPRICE":410230,"ZD1_CHG":9050,"SETTLEMENTPRICE":415240,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":408160,"LOWESTPRICE":410230},{"OPENINTEREST":59,"HIGHESTPRICE":417610,"TURNOVER":289.476,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416500,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":5670,"OPENPRICE":411000,"ZD1_CHG":8640,"SETTLEMENTPRICE":413530,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":407860,"LOWESTPRICE":411000},{"OPENINTEREST":8,"HIGHESTPRICE":415330,"TURNOVER":83.04,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415330,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":8410,"OPENPRICE":415070,"ZD1_CHG":8540,"SETTLEMENTPRICE":415200,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":406790,"LOWESTPRICE":415070},{"OPENINTEREST":91925,"HIGHESTPRICE":"","TURNOVER":10895933.819,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":260837,"OPENINTERESTCHG":10643,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9962,"HIGHESTPRICE":2719,"TURNOVER":72576.718,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2679,"VOLUME":13460,"OPENINTERESTCHG":-1768,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-1,"OPENPRICE":2702,"ZD1_CHG":-18,"SETTLEMENTPRICE":2696,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2697,"LOWESTPRICE":2676},{"OPENINTEREST":296584,"HIGHESTPRICE":2725,"TURNOVER":1188388.862,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2687,"VOLUME":219600,"OPENINTERESTCHG":281,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":6,"OPENPRICE":2706,"ZD1_CHG":-12,"SETTLEMENTPRICE":2705,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2699,"LOWESTPRICE":2682},{"OPENINTEREST":96060,"HIGHESTPRICE":2750,"TURNOVER":179277.348,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2714,"VOLUME":32870,"OPENINTERESTCHG":9705,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2735,"ZD1_CHG":-11,"SETTLEMENTPRICE":2727,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2725,"LOWESTPRICE":2708},{"OPENINTEREST":38918,"HIGHESTPRICE":2775,"TURNOVER":32735.674,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2738,"VOLUME":5943,"OPENINTERESTCHG":714,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2764,"ZD1_CHG":-12,"SETTLEMENTPRICE":2754,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2750,"LOWESTPRICE":2733},{"OPENINTEREST":3948,"HIGHESTPRICE":2799,"TURNOVER":15355.864,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2762,"VOLUME":2764,"OPENINTERESTCHG":1554,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-2,"OPENPRICE":2782,"ZD1_CHG":-17,"SETTLEMENTPRICE":2777,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2779,"LOWESTPRICE":2754},{"OPENINTEREST":38704,"HIGHESTPRICE":2824,"TURNOVER":59487.436,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2784,"VOLUME":10611,"OPENINTERESTCHG":1574,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":2,"OPENPRICE":2814,"ZD1_CHG":-17,"SETTLEMENTPRICE":2803,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2801,"LOWESTPRICE":2780},{"OPENINTEREST":312,"HIGHESTPRICE":2840,"TURNOVER":372.846,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2801,"VOLUME":66,"OPENINTERESTCHG":7,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2834,"ZD1_CHG":-26,"SETTLEMENTPRICE":2824,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2827,"LOWESTPRICE":2798},{"OPENINTEREST":317,"HIGHESTPRICE":2868,"TURNOVER":672.878,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2829,"VOLUME":118,"OPENINTERESTCHG":8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-3,"OPENPRICE":2865,"ZD1_CHG":-25,"SETTLEMENTPRICE":2851,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2854,"LOWESTPRICE":2829},{"OPENINTEREST":182,"HIGHESTPRICE":2885,"TURNOVER":224.452,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2855,"VOLUME":39,"OPENINTERESTCHG":-4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":4,"OPENPRICE":2884,"ZD1_CHG":-18,"SETTLEMENTPRICE":2877,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2873,"LOWESTPRICE":2848},{"OPENINTEREST":1020,"HIGHESTPRICE":2896,"TURNOVER":1706.94,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2861,"VOLUME":296,"OPENINTERESTCHG":50,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-8,"OPENPRICE":2891,"ZD1_CHG":-30,"SETTLEMENTPRICE":2883,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2891,"LOWESTPRICE":2860},{"OPENINTEREST":118,"HIGHESTPRICE":2904,"TURNOVER":57.77,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2880,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2904,"ZD1_CHG":-22,"SETTLEMENTPRICE":2888,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2902,"LOWESTPRICE":2880},{"OPENINTEREST":84,"HIGHESTPRICE":2919,"TURNOVER":168.62,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2894,"VOLUME":29,"OPENINTERESTCHG":0,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2910,"ZD1_CHG":-29,"SETTLEMENTPRICE":2907,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2923,"LOWESTPRICE":2894},{"OPENINTEREST":486209,"HIGHESTPRICE":"","TURNOVER":1551025.408,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":285806,"OPENINTERESTCHG":12122,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1283,"HIGHESTPRICE":23000,"TURNOVER":58466.735,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22965,"VOLUME":2546,"OPENINTERESTCHG":-2111,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":22980,"ZD1_CHG":-20,"SETTLEMENTPRICE":22960,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22985,"LOWESTPRICE":22865},{"OPENINTEREST":15125,"HIGHESTPRICE":23015,"TURNOVER":152264.695,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22960,"VOLUME":6640,"OPENINTERESTCHG":-2422,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-75,"OPENPRICE":22980,"ZD1_CHG":-45,"SETTLEMENTPRICE":22930,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23005,"LOWESTPRICE":22850},{"OPENINTEREST":4328,"HIGHESTPRICE":23000,"TURNOVER":92640.4,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22965,"VOLUME":4043,"OPENINTERESTCHG":2945,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-75,"OPENPRICE":22865,"ZD1_CHG":-20,"SETTLEMENTPRICE":22910,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22985,"LOWESTPRICE":22840},{"OPENINTEREST":330,"HIGHESTPRICE":22955,"TURNOVER":5487.565,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22890,"VOLUME":240,"OPENINTERESTCHG":47,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-45,"OPENPRICE":22835,"ZD1_CHG":-15,"SETTLEMENTPRICE":22860,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22905,"LOWESTPRICE":22780},{"OPENINTEREST":34,"HIGHESTPRICE":22910,"TURNOVER":2857.29,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22900,"VOLUME":125,"OPENINTERESTCHG":22,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-75,"OPENPRICE":22865,"ZD1_CHG":-30,"SETTLEMENTPRICE":22855,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22930,"LOWESTPRICE":22790},{"OPENINTEREST":10,"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":"2701","PRESETTLEMENTPRICE":22900,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":22910,"TURNOVER":45.82,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22910,"VOLUME":2,"OPENINTERESTCHG":2,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-25,"OPENPRICE":22910,"ZD1_CHG":-25,"SETTLEMENTPRICE":22910,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22935,"LOWESTPRICE":22910},{"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":21131,"HIGHESTPRICE":"","TURNOVER":311762.505,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13596,"OPENINTERESTCHG":-1517,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":53133,"HIGHESTPRICE":897.18,"TURNOVER":10103515.112,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":893.12,"VOLUME":113544,"OPENINTERESTCHG":-11175,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.38,"OPENPRICE":884,"ZD1_CHG":9.68,"SETTLEMENTPRICE":889.82,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":883.44,"LOWESTPRICE":882.68},{"OPENINTEREST":2504,"HIGHESTPRICE":898.5,"TURNOVER":177751.916,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":894.72,"VOLUME":1991,"OPENINTERESTCHG":355,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.26,"OPENPRICE":887.1,"ZD1_CHG":10.22,"SETTLEMENTPRICE":892.76,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":884.5,"LOWESTPRICE":883.96},{"OPENINTEREST":158871,"HIGHESTPRICE":899.8,"TURNOVER":12100624.64,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":895.78,"VOLUME":135540,"OPENINTERESTCHG":7499,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":6.92,"OPENPRICE":887,"ZD1_CHG":9.94,"SETTLEMENTPRICE":892.76,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":885.84,"LOWESTPRICE":885.36},{"OPENINTEREST":61048,"HIGHESTPRICE":902.28,"TURNOVER":1371000.498,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":898.06,"VOLUME":15304,"OPENINTERESTCHG":1406,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.12,"OPENPRICE":889.6,"ZD1_CHG":10.34,"SETTLEMENTPRICE":895.84,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":887.72,"LOWESTPRICE":887.76},{"OPENINTEREST":10315,"HIGHESTPRICE":904.52,"TURNOVER":246078.408,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":900.34,"VOLUME":2738,"OPENINTERESTCHG":392,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":8.28,"OPENPRICE":892.72,"ZD1_CHG":9.88,"SETTLEMENTPRICE":898.74,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":890.46,"LOWESTPRICE":890.04},{"OPENINTEREST":8613,"HIGHESTPRICE":906.84,"TURNOVER":153536.888,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":902.88,"VOLUME":1704,"OPENINTERESTCHG":236,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":11.36,"OPENPRICE":894.68,"ZD1_CHG":13.22,"SETTLEMENTPRICE":901.02,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":889.66,"LOWESTPRICE":892.54},{"OPENINTEREST":5450,"HIGHESTPRICE":908.56,"TURNOVER":205463.358,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":904.96,"VOLUME":2273,"OPENINTERESTCHG":401,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":11.18,"OPENPRICE":896.74,"ZD1_CHG":12.22,"SETTLEMENTPRICE":903.92,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":892.74,"LOWESTPRICE":894.48},{"OPENINTEREST":291,"HIGHESTPRICE":911.14,"TURNOVER":35636.792,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":907.6,"VOLUME":393,"OPENINTERESTCHG":110,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":10.46,"OPENPRICE":899.56,"ZD1_CHG":11.28,"SETTLEMENTPRICE":906.78,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":896.32,"LOWESTPRICE":897.24},{"OPENINTEREST":300225,"HIGHESTPRICE":"","TURNOVER":24393607.612,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":273487,"OPENINTERESTCHG":-776,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":75138,"HIGHESTPRICE":14630,"TURNOVER":3416853.228,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14508,"VOLUME":158149,"OPENINTERESTCHG":-10331,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":315,"OPENPRICE":14250,"ZD1_CHG":420,"SETTLEMENTPRICE":14403,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14088,"LOWESTPRICE":14135},{"OPENINTEREST":22823,"HIGHESTPRICE":14655,"TURNOVER":600667.8255,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14543,"VOLUME":27760,"OPENINTERESTCHG":208,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":320,"OPENPRICE":14260,"ZD1_CHG":438,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14105,"LOWESTPRICE":14152},{"OPENINTEREST":261087,"HIGHESTPRICE":14675,"TURNOVER":16180458.4005,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14558,"VOLUME":747713,"OPENINTERESTCHG":7124,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":300,"OPENPRICE":14295,"ZD1_CHG":432,"SETTLEMENTPRICE":14426,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14126,"LOWESTPRICE":14170},{"OPENINTEREST":10623,"HIGHESTPRICE":14690,"TURNOVER":158287.308,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14582,"VOLUME":7297,"OPENINTERESTCHG":163,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":321,"OPENPRICE":14301,"ZD1_CHG":442,"SETTLEMENTPRICE":14461,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14140,"LOWESTPRICE":14189},{"OPENINTEREST":97569,"HIGHESTPRICE":14710,"TURNOVER":1157082.258,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14595,"VOLUME":53219,"OPENINTERESTCHG":1331,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":339,"OPENPRICE":14340,"ZD1_CHG":440,"SETTLEMENTPRICE":14494,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14155,"LOWESTPRICE":14204},{"OPENINTEREST":8007,"HIGHESTPRICE":14739,"TURNOVER":115717.587,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14622,"VOLUME":5321,"OPENINTERESTCHG":-10,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":327,"OPENPRICE":14335,"ZD1_CHG":451,"SETTLEMENTPRICE":14498,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14171,"LOWESTPRICE":14229},{"OPENINTEREST":14665,"HIGHESTPRICE":14742,"TURNOVER":287822.1165,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14623,"VOLUME":13204,"OPENINTERESTCHG":1832,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":341,"OPENPRICE":14375,"ZD1_CHG":432,"SETTLEMENTPRICE":14532,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14191,"LOWESTPRICE":14236},{"OPENINTEREST":2318,"HIGHESTPRICE":14757,"TURNOVER":29684.2185,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14641,"VOLUME":1359,"OPENINTERESTCHG":22,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":353,"OPENPRICE":14404,"ZD1_CHG":433,"SETTLEMENTPRICE":14561,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14208,"LOWESTPRICE":14270},{"OPENINTEREST":4200,"HIGHESTPRICE":14770,"TURNOVER":29470.383,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14657,"VOLUME":1350,"OPENINTERESTCHG":3,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":325,"OPENPRICE":14407,"ZD1_CHG":429,"SETTLEMENTPRICE":14553,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14228,"LOWESTPRICE":14280},{"OPENINTEREST":2236,"HIGHESTPRICE":14785,"TURNOVER":23419.1415,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14670,"VOLUME":1073,"OPENINTERESTCHG":-34,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":310,"OPENPRICE":14415,"ZD1_CHG":430,"SETTLEMENTPRICE":14550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14240,"LOWESTPRICE":14282},{"OPENINTEREST":3918,"HIGHESTPRICE":14789,"TURNOVER":28214.0475,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14690,"VOLUME":1293,"OPENINTERESTCHG":26,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":306,"OPENPRICE":14430,"ZD1_CHG":449,"SETTLEMENTPRICE":14547,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14241,"LOWESTPRICE":14288},{"OPENINTEREST":322,"HIGHESTPRICE":14823,"TURNOVER":9870.894,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14705,"VOLUME":449,"OPENINTERESTCHG":52,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":405,"OPENPRICE":14460,"ZD1_CHG":454,"SETTLEMENTPRICE":14656,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14251,"LOWESTPRICE":14316},{"OPENINTEREST":502906,"HIGHESTPRICE":"","TURNOVER":22037547.408,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1018187,"OPENINTERESTCHG":386,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1743,"HIGHESTPRICE":3055,"TURNOVER":2032.043,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3051,"VOLUME":666,"OPENINTERESTCHG":752,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3051,"ZD1_CHG":3,"SETTLEMENTPRICE":3051,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3048,"LOWESTPRICE":3045},{"OPENINTEREST":121461,"HIGHESTPRICE":3078,"TURNOVER":159737.387,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3070,"VOLUME":52080,"OPENINTERESTCHG":-47244,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3063,"ZD1_CHG":5,"SETTLEMENTPRICE":3067,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3065,"LOWESTPRICE":3063},{"OPENINTEREST":1947451,"HIGHESTPRICE":3089,"TURNOVER":1926041.646,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3078,"VOLUME":625205,"OPENINTERESTCHG":-18474,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":7,"OPENPRICE":3076,"ZD1_CHG":5,"SETTLEMENTPRICE":3080,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3073,"LOWESTPRICE":3073},{"OPENINTEREST":303252,"HIGHESTPRICE":3091,"TURNOVER":127002.205,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3080,"VOLUME":41172,"OPENINTERESTCHG":7277,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3075,"ZD1_CHG":4,"SETTLEMENTPRICE":3084,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3076,"LOWESTPRICE":3075},{"OPENINTEREST":2904,"HIGHESTPRICE":3105,"TURNOVER":238.751,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3094,"VOLUME":77,"OPENINTERESTCHG":-20,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3096,"ZD1_CHG":4,"SETTLEMENTPRICE":3100,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3090,"LOWESTPRICE":3094},{"OPENINTEREST":307457,"HIGHESTPRICE":3124,"TURNOVER":163354.037,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3113,"VOLUME":52420,"OPENINTERESTCHG":9634,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3114,"ZD1_CHG":5,"SETTLEMENTPRICE":3116,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3108,"LOWESTPRICE":3109},{"OPENINTEREST":467,"HIGHESTPRICE":3123,"TURNOVER":358.459,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3115,"VOLUME":115,"OPENINTERESTCHG":12,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3121,"ZD1_CHG":6,"SETTLEMENTPRICE":3117,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3109,"LOWESTPRICE":3114},{"OPENINTEREST":6401,"HIGHESTPRICE":3138,"TURNOVER":10917.767,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3127,"VOLUME":3486,"OPENINTERESTCHG":2434,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":6,"OPENPRICE":3129,"ZD1_CHG":2,"SETTLEMENTPRICE":3131,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3125,"LOWESTPRICE":3127},{"OPENINTEREST":3121,"HIGHESTPRICE":3145,"TURNOVER":28.274,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":12,"OPENPRICE":3145,"ZD1_CHG":10,"SETTLEMENTPRICE":3141,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3139},{"OPENINTEREST":29938,"HIGHESTPRICE":3139,"TURNOVER":11240.455,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3126,"VOLUME":3590,"OPENINTERESTCHG":389,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":10,"OPENPRICE":3127,"ZD1_CHG":5,"SETTLEMENTPRICE":3131,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3125},{"OPENINTEREST":221,"HIGHESTPRICE":3149,"TURNOVER":31.449,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3144,"VOLUME":10,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3148,"ZD1_CHG":8,"SETTLEMENTPRICE":3144,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3136,"LOWESTPRICE":3142},{"OPENINTEREST":24,"HIGHESTPRICE":3148,"TURNOVER":28.288,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3148,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":8,"OPENPRICE":3136,"ZD1_CHG":13,"SETTLEMENTPRICE":3143,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3135,"LOWESTPRICE":3136},{"OPENINTEREST":2724440,"HIGHESTPRICE":"","TURNOVER":2401010.761,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":778839,"OPENINTERESTCHG":-45239,"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":49,"HIGHESTPRICE":3301,"TURNOVER":32.949,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3288,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":3,"OPENPRICE":3296,"ZD1_CHG":-3,"SETTLEMENTPRICE":3294,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3291,"LOWESTPRICE":3287},{"OPENINTEREST":2,"HIGHESTPRICE":3311,"TURNOVER":6.488,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3311,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-81,"OPENPRICE":3177,"ZD1_CHG":-14,"SETTLEMENTPRICE":3244,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3325,"LOWESTPRICE":3177},{"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":1,"HIGHESTPRICE":3322,"TURNOVER":3.322,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-15,"OPENPRICE":3322,"ZD1_CHG":-15,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":3322},{"OPENINTEREST":10,"HIGHESTPRICE":3347,"TURNOVER":6.694,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":35,"OPENPRICE":3347,"ZD1_CHG":35,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3312,"LOWESTPRICE":3347},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3365,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-2,"OPENPRICE":"","ZD1_CHG":-2,"SETTLEMENTPRICE":3365,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3367,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3455,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":36,"OPENPRICE":"","ZD1_CHG":36,"SETTLEMENTPRICE":3455,"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":3348,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":35,"OPENPRICE":"","ZD1_CHG":35,"SETTLEMENTPRICE":3348,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3313,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3404,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3404,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":"","TURNOVER":49.453,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":15,"OPENINTERESTCHG":-3,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":733,"HIGHESTPRICE":3270,"TURNOVER":22.852,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3266,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3262,"ZD1_CHG":4,"SETTLEMENTPRICE":3264,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3262,"LOWESTPRICE":3254},{"OPENINTEREST":98453,"HIGHESTPRICE":3280,"TURNOVER":158622.909,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3269,"VOLUME":48452,"OPENINTERESTCHG":-44282,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":10,"OPENPRICE":3272,"ZD1_CHG":6,"SETTLEMENTPRICE":3273,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3263,"LOWESTPRICE":3265},{"OPENINTEREST":1422825,"HIGHESTPRICE":3302,"TURNOVER":1086188.017,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3294,"VOLUME":329579,"OPENINTERESTCHG":-33619,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":12,"OPENPRICE":3292,"ZD1_CHG":11,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3283,"LOWESTPRICE":3287},{"OPENINTEREST":345967,"HIGHESTPRICE":3306,"TURNOVER":127216.204,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3297,"VOLUME":38562,"OPENINTERESTCHG":7377,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":14,"OPENPRICE":3294,"ZD1_CHG":12,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3285,"LOWESTPRICE":3290},{"OPENINTEREST":777,"HIGHESTPRICE":3313,"TURNOVER":145.351,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3300,"VOLUME":44,"OPENINTERESTCHG":-3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3303,"ZD1_CHG":4,"SETTLEMENTPRICE":3303,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3296,"LOWESTPRICE":3300},{"OPENINTEREST":145960,"HIGHESTPRICE":3319,"TURNOVER":60009.94,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":18107,"OPENINTERESTCHG":2538,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3310,"ZD1_CHG":9,"SETTLEMENTPRICE":3314,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3305},{"OPENINTEREST":65,"HIGHESTPRICE":3325,"TURNOVER":33.198,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3324,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":15,"OPENPRICE":3325,"ZD1_CHG":20,"SETTLEMENTPRICE":3319,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3304,"LOWESTPRICE":3311},{"OPENINTEREST":703,"HIGHESTPRICE":3334,"TURNOVER":21903.817,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3324,"VOLUME":6583,"OPENINTERESTCHG":627,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":9,"OPENPRICE":3330,"ZD1_CHG":6,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3318,"LOWESTPRICE":3320},{"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":2720,"HIGHESTPRICE":3335,"TURNOVER":2305.585,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3333,"VOLUME":692,"OPENINTERESTCHG":259,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3327,"ZD1_CHG":9,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3324,"LOWESTPRICE":3322},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3338,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3338,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":""},{"OPENINTEREST":2018281,"HIGHESTPRICE":"","TURNOVER":1456447.873,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":442036,"OPENINTERESTCHG":-67106,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":15020,"HIGHESTPRICE":14790,"TURNOVER":92177.0475,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14690,"VOLUME":12529,"OPENINTERESTCHG":-4640,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-35,"OPENPRICE":14750,"ZD1_CHG":-55,"SETTLEMENTPRICE":14710,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14745,"LOWESTPRICE":14675},{"OPENINTEREST":97737,"HIGHESTPRICE":14790,"TURNOVER":1032261.8275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14690,"VOLUME":140267,"OPENINTERESTCHG":-3670,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-25,"OPENPRICE":14770,"ZD1_CHG":-50,"SETTLEMENTPRICE":14715,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14740,"LOWESTPRICE":14665},{"OPENINTEREST":30221,"HIGHESTPRICE":14770,"TURNOVER":183693.4075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14680,"VOLUME":24997,"OPENINTERESTCHG":2184,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":14720,"ZD1_CHG":-45,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14725,"LOWESTPRICE":14660},{"OPENINTEREST":4111,"HIGHESTPRICE":14725,"TURNOVER":8565.3375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14645,"VOLUME":1168,"OPENINTERESTCHG":-58,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":14705,"ZD1_CHG":-50,"SETTLEMENTPRICE":14665,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14630},{"OPENINTEREST":479,"HIGHESTPRICE":14710,"TURNOVER":1187.5625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14640,"VOLUME":162,"OPENINTERESTCHG":20,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-15,"OPENPRICE":14700,"ZD1_CHG":-35,"SETTLEMENTPRICE":14660,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14620},{"OPENINTEREST":1171,"HIGHESTPRICE":14710,"TURNOVER":710.3875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14625,"VOLUME":97,"OPENINTERESTCHG":20,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-50,"OPENPRICE":14655,"ZD1_CHG":-70,"SETTLEMENTPRICE":14645,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14605},{"OPENINTEREST":149,"HIGHESTPRICE":14665,"TURNOVER":80.5725,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14620,"VOLUME":11,"OPENINTERESTCHG":-8,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-30,"OPENPRICE":14655,"ZD1_CHG":-55,"SETTLEMENTPRICE":14645,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14620},{"OPENINTEREST":143,"HIGHESTPRICE":14690,"TURNOVER":109.8375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14670,"VOLUME":15,"OPENINTERESTCHG":-2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":14645,"ZD1_CHG":-15,"SETTLEMENTPRICE":14645,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14685,"LOWESTPRICE":14590},{"OPENINTEREST":51,"HIGHESTPRICE":14705,"TURNOVER":58.7275,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14635,"VOLUME":8,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":14645,"ZD1_CHG":-30,"SETTLEMENTPRICE":14680,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14665,"LOWESTPRICE":14635},{"OPENINTEREST":197,"HIGHESTPRICE":14710,"TURNOVER":29.395,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14705,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":20,"OPENPRICE":14665,"ZD1_CHG":30,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14665},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14690,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14690,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14690,"LOWESTPRICE":""},{"OPENINTEREST":11,"HIGHESTPRICE":14685,"TURNOVER":29.34,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14685,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-5,"OPENPRICE":14675,"ZD1_CHG":10,"SETTLEMENTPRICE":14670,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14650},{"OPENINTEREST":149312,"HIGHESTPRICE":"","TURNOVER":1318903.4425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":179262,"OPENINTERESTCHG":-6159,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":322,"HIGHESTPRICE":598,"TURNOVER":16194.21,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":568,"VOLUME":283,"OPENINTERESTCHG":46,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-16,"OPENPRICE":573.7,"ZD1_CHG":-20.2,"SETTLEMENTPRICE":572.2,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":588.2,"LOWESTPRICE":558.8},{"OPENINTEREST":44681,"HIGHESTPRICE":585.6,"TURNOVER":11594546.59,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":542.1,"VOLUME":205192,"OPENINTERESTCHG":-5265,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-27.8,"OPENPRICE":580,"ZD1_CHG":-50.7,"SETTLEMENTPRICE":565,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":592.8,"LOWESTPRICE":540.5},{"OPENINTEREST":18414,"HIGHESTPRICE":579.1,"TURNOVER":2511600.8,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537.8,"VOLUME":45029,"OPENINTERESTCHG":-245,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-28.1,"OPENPRICE":577.9,"ZD1_CHG":-48,"SETTLEMENTPRICE":557.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":585.8,"LOWESTPRICE":536.7},{"OPENINTEREST":6250,"HIGHESTPRICE":573,"TURNOVER":635967.49,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":533.9,"VOLUME":11501,"OPENINTERESTCHG":366,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-26.3,"OPENPRICE":568.9,"ZD1_CHG":-45.3,"SETTLEMENTPRICE":552.9,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":579.2,"LOWESTPRICE":533.7},{"OPENINTEREST":6925,"HIGHESTPRICE":568,"TURNOVER":410210.32,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532.8,"VOLUME":7452,"OPENINTERESTCHG":-148,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-23.3,"OPENPRICE":564.8,"ZD1_CHG":-40.9,"SETTLEMENTPRICE":550.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":573.7,"LOWESTPRICE":532.1},{"OPENINTEREST":2172,"HIGHESTPRICE":563.6,"TURNOVER":115384.52,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":530.7,"VOLUME":2109,"OPENINTERESTCHG":65,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-21.2,"OPENPRICE":560.6,"ZD1_CHG":-37.6,"SETTLEMENTPRICE":547.1,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":568.3,"LOWESTPRICE":530.1},{"OPENINTEREST":510,"HIGHESTPRICE":559.9,"TURNOVER":22023.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.3,"VOLUME":406,"OPENINTERESTCHG":25,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-21.9,"OPENPRICE":550.9,"ZD1_CHG":-35,"SETTLEMENTPRICE":542.4,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":564.3,"LOWESTPRICE":528.9},{"OPENINTEREST":783,"HIGHESTPRICE":555.5,"TURNOVER":23718.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":528.6,"VOLUME":441,"OPENINTERESTCHG":-40,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-21.4,"OPENPRICE":549.9,"ZD1_CHG":-30.6,"SETTLEMENTPRICE":537.8,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":559.2,"LOWESTPRICE":527.4},{"OPENINTEREST":60,"HIGHESTPRICE":551.1,"TURNOVER":1187.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":531.9,"VOLUME":22,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-14.9,"OPENPRICE":547.9,"ZD1_CHG":-22.7,"SETTLEMENTPRICE":539.7,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":554.6,"LOWESTPRICE":530.6},{"OPENINTEREST":123,"HIGHESTPRICE":534.8,"TURNOVER":476.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":523.7,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-21,"OPENPRICE":533.7,"ZD1_CHG":-27.2,"SETTLEMENTPRICE":529.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":550.9,"LOWESTPRICE":523.5},{"OPENINTEREST":215,"HIGHESTPRICE":542,"TURNOVER":2451.18,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526.3,"VOLUME":46,"OPENINTERESTCHG":21,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.8,"OPENPRICE":538,"ZD1_CHG":-16.3,"SETTLEMENTPRICE":532.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":542.6,"LOWESTPRICE":526},{"OPENINTEREST":5,"HIGHESTPRICE":534.9,"TURNOVER":371.4,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.4,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.2,"OPENPRICE":534.9,"ZD1_CHG":-9.3,"SETTLEMENTPRICE":530.5,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":534.7,"LOWESTPRICE":525.4},{"OPENINTEREST":40,"HIGHESTPRICE":528.4,"TURNOVER":158.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":526.6,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.2,"OPENPRICE":528.4,"ZD1_CHG":-11.8,"SETTLEMENTPRICE":527.2,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":538.4,"LOWESTPRICE":526.6},{"OPENINTEREST":127,"HIGHESTPRICE":525,"TURNOVER":1507.33,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517,"VOLUME":29,"OPENINTERESTCHG":-11,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.2,"OPENPRICE":525,"ZD1_CHG":-11.9,"SETTLEMENTPRICE":519.7,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":528.9,"LOWESTPRICE":504.5},{"OPENINTEREST":89,"HIGHESTPRICE":517,"TURNOVER":360.18,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":513.9,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-16,"OPENPRICE":513.9,"ZD1_CHG":-16.6,"SETTLEMENTPRICE":514.5,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":530.5,"LOWESTPRICE":512},{"OPENINTEREST":26,"HIGHESTPRICE":514.9,"TURNOVER":102.47,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.9,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-12.3,"OPENPRICE":509.8,"ZD1_CHG":-9.7,"SETTLEMENTPRICE":512.3,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":524.6,"LOWESTPRICE":509.8},{"OPENINTEREST":70,"HIGHESTPRICE":506,"TURNOVER":50.6,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17.6,"OPENPRICE":506,"ZD1_CHG":-17.6,"SETTLEMENTPRICE":506,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":523.6,"LOWESTPRICE":506},{"OPENINTEREST":47,"HIGHESTPRICE":517.6,"TURNOVER":203.36,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.6,"OPENPRICE":507,"ZD1_CHG":-18,"SETTLEMENTPRICE":508.4,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":520,"LOWESTPRICE":502},{"OPENINTEREST":97,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.9,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.6,"OPENPRICE":"","ZD1_CHG":-2.6,"SETTLEMENTPRICE":512.9,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":515.5,"LOWESTPRICE":""},{"OPENINTEREST":71,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514.5,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-1.8,"OPENPRICE":"","ZD1_CHG":-1.8,"SETTLEMENTPRICE":514.5,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":516.3,"LOWESTPRICE":""},{"OPENINTEREST":81027,"HIGHESTPRICE":"","TURNOVER":15336515.06,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":272543,"OPENINTERESTCHG":-5193,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":508,"HIGHESTPRICE":5100,"TURNOVER":297.703,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4819,"VOLUME":61,"OPENINTERESTCHG":-32,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-247,"OPENPRICE":5011,"ZD1_CHG":-308,"SETTLEMENTPRICE":4880,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":5127,"LOWESTPRICE":4601},{"OPENINTEREST":64906,"HIGHESTPRICE":4879,"TURNOVER":692691.52,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4670,"VOLUME":146223,"OPENINTERESTCHG":-5802,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-237,"OPENPRICE":4850,"ZD1_CHG":-304,"SETTLEMENTPRICE":4737,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4974,"LOWESTPRICE":4600},{"OPENINTEREST":41740,"HIGHESTPRICE":4677,"TURNOVER":191260.476,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4471,"VOLUME":42255,"OPENINTERESTCHG":-1011,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-207,"OPENPRICE":4633,"ZD1_CHG":-262,"SETTLEMENTPRICE":4526,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4733,"LOWESTPRICE":4433},{"OPENINTEREST":8736,"HIGHESTPRICE":4520,"TURNOVER":46520.451,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4298,"VOLUME":10685,"OPENINTERESTCHG":1620,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-196,"OPENPRICE":4461,"ZD1_CHG":-251,"SETTLEMENTPRICE":4353,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4549,"LOWESTPRICE":4200},{"OPENINTEREST":1289,"HIGHESTPRICE":4405,"TURNOVER":4298.396,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4194,"VOLUME":1008,"OPENINTERESTCHG":-46,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-170,"OPENPRICE":4351,"ZD1_CHG":-240,"SETTLEMENTPRICE":4264,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4434,"LOWESTPRICE":4178},{"OPENINTEREST":496,"HIGHESTPRICE":4325,"TURNOVER":1021.222,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4108,"VOLUME":244,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-157,"OPENPRICE":4287,"ZD1_CHG":-234,"SETTLEMENTPRICE":4185,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4342,"LOWESTPRICE":4046},{"OPENINTEREST":111,"HIGHESTPRICE":4118,"TURNOVER":28.714,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4085,"VOLUME":7,"OPENINTERESTCHG":5,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-165,"OPENPRICE":4079,"ZD1_CHG":-182,"SETTLEMENTPRICE":4102,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4267,"LOWESTPRICE":4079},{"OPENINTEREST":72,"HIGHESTPRICE":4206,"TURNOVER":40.741,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4027,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-163,"OPENPRICE":4206,"ZD1_CHG":-210,"SETTLEMENTPRICE":4074,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4237,"LOWESTPRICE":4027},{"OPENINTEREST":18,"HIGHESTPRICE":4143,"TURNOVER":8.152,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4009,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-109,"OPENPRICE":4143,"ZD1_CHG":-176,"SETTLEMENTPRICE":4076,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4185,"LOWESTPRICE":4009},{"OPENINTEREST":68,"HIGHESTPRICE":4110,"TURNOVER":36.308,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3959,"VOLUME":9,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-107,"OPENPRICE":4103,"ZD1_CHG":-182,"SETTLEMENTPRICE":4034,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4141,"LOWESTPRICE":3959},{"OPENINTEREST":16,"HIGHESTPRICE":4106,"TURNOVER":24.371,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3975,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-60,"OPENPRICE":4106,"ZD1_CHG":-146,"SETTLEMENTPRICE":4061,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4121,"LOWESTPRICE":3975},{"OPENINTEREST":15,"HIGHESTPRICE":4076,"TURNOVER":27.834,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3962,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-115,"OPENPRICE":4076,"ZD1_CHG":-129,"SETTLEMENTPRICE":3976,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4091,"LOWESTPRICE":3902},{"OPENINTEREST":117975,"HIGHESTPRICE":"","TURNOVER":936255.888,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":200517,"OPENINTERESTCHG":-5268,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1637,"HIGHESTPRICE":4176,"TURNOVER":207.615,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4088,"VOLUME":51,"OPENINTERESTCHG":-19,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-98,"OPENPRICE":3890,"ZD1_CHG":-80,"SETTLEMENTPRICE":4070,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4168,"LOWESTPRICE":3856},{"OPENINTEREST":207583,"HIGHESTPRICE":3872,"TURNOVER":3262669.917,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3604,"VOLUME":874776,"OPENINTERESTCHG":-28592,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-194,"OPENPRICE":3830,"ZD1_CHG":-319,"SETTLEMENTPRICE":3729,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3923,"LOWESTPRICE":3601},{"OPENINTEREST":69662,"HIGHESTPRICE":3743,"TURNOVER":273436.98,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3505,"VOLUME":75683,"OPENINTERESTCHG":-5829,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-178,"OPENPRICE":3700,"ZD1_CHG":-285,"SETTLEMENTPRICE":3612,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3790,"LOWESTPRICE":3504},{"OPENINTEREST":93024,"HIGHESTPRICE":3650,"TURNOVER":442500.956,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3439,"VOLUME":125146,"OPENINTERESTCHG":6984,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-154,"OPENPRICE":3610,"ZD1_CHG":-250,"SETTLEMENTPRICE":3535,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3689,"LOWESTPRICE":3436},{"OPENINTEREST":10626,"HIGHESTPRICE":3558,"TURNOVER":64180.907,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3373,"VOLUME":18637,"OPENINTERESTCHG":5220,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-143,"OPENPRICE":3515,"ZD1_CHG":-213,"SETTLEMENTPRICE":3443,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3586,"LOWESTPRICE":3364},{"OPENINTEREST":43491,"HIGHESTPRICE":3493,"TURNOVER":156491.714,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3311,"VOLUME":46202,"OPENINTERESTCHG":-1752,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-129,"OPENPRICE":3450,"ZD1_CHG":-205,"SETTLEMENTPRICE":3387,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3516,"LOWESTPRICE":3308},{"OPENINTEREST":901,"HIGHESTPRICE":3430,"TURNOVER":2195.927,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3273,"VOLUME":661,"OPENINTERESTCHG":-32,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-134,"OPENPRICE":3388,"ZD1_CHG":-183,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3456,"LOWESTPRICE":3264},{"OPENINTEREST":2537,"HIGHESTPRICE":3399,"TURNOVER":11897.103,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3244,"VOLUME":3609,"OPENINTERESTCHG":-297,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-118,"OPENPRICE":3358,"ZD1_CHG":-170,"SETTLEMENTPRICE":3296,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3414,"LOWESTPRICE":3235},{"OPENINTEREST":295,"HIGHESTPRICE":3360,"TURNOVER":252.131,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3212,"VOLUME":77,"OPENINTERESTCHG":-4,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-106,"OPENPRICE":3322,"ZD1_CHG":-168,"SETTLEMENTPRICE":3274,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3380,"LOWESTPRICE":3212},{"OPENINTEREST":2416,"HIGHESTPRICE":3337,"TURNOVER":7595.916,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3196,"VOLUME":2343,"OPENINTERESTCHG":-6,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-109,"OPENPRICE":3304,"ZD1_CHG":-154,"SETTLEMENTPRICE":3241,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3350,"LOWESTPRICE":3190},{"OPENINTEREST":437,"HIGHESTPRICE":3322,"TURNOVER":643.375,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3182,"VOLUME":199,"OPENINTERESTCHG":-16,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-102,"OPENPRICE":3269,"ZD1_CHG":-153,"SETTLEMENTPRICE":3233,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3335,"LOWESTPRICE":3180},{"OPENINTEREST":528,"HIGHESTPRICE":3294,"TURNOVER":728.883,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3172,"VOLUME":227,"OPENINTERESTCHG":48,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-93,"OPENPRICE":3259,"ZD1_CHG":-131,"SETTLEMENTPRICE":3210,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3150},{"OPENINTEREST":433137,"HIGHESTPRICE":"","TURNOVER":4222801.424,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1147611,"OPENINTERESTCHG":-24295,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12620,"HIGHESTPRICE":4478,"TURNOVER":94092.134,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4412,"VOLUME":21404,"OPENINTERESTCHG":353,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-74,"OPENPRICE":4401,"ZD1_CHG":-58,"SETTLEMENTPRICE":4396,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4470,"LOWESTPRICE":4358},{"OPENINTEREST":237812,"HIGHESTPRICE":4272,"TURNOVER":1866613.986,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4140,"VOLUME":447311,"OPENINTERESTCHG":-12982,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-125,"OPENPRICE":4236,"ZD1_CHG":-157,"SETTLEMENTPRICE":4172,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4297,"LOWESTPRICE":4118},{"OPENINTEREST":117731,"HIGHESTPRICE":4128,"TURNOVER":323040.003,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3997,"VOLUME":80472,"OPENINTERESTCHG":12385,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-125,"OPENPRICE":4100,"ZD1_CHG":-142,"SETTLEMENTPRICE":4014,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4139,"LOWESTPRICE":3970},{"OPENINTEREST":59813,"HIGHESTPRICE":3995,"TURNOVER":72877.224,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3872,"VOLUME":18697,"OPENINTERESTCHG":2871,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-109,"OPENPRICE":3970,"ZD1_CHG":-134,"SETTLEMENTPRICE":3897,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4006,"LOWESTPRICE":3848},{"OPENINTEREST":73347,"HIGHESTPRICE":3871,"TURNOVER":160524.582,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3746,"VOLUME":42567,"OPENINTERESTCHG":-1858,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-114,"OPENPRICE":3854,"ZD1_CHG":-139,"SETTLEMENTPRICE":3771,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3885,"LOWESTPRICE":3732},{"OPENINTEREST":6895,"HIGHESTPRICE":3768,"TURNOVER":24926.311,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3651,"VOLUME":6790,"OPENINTERESTCHG":303,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-109,"OPENPRICE":3730,"ZD1_CHG":-129,"SETTLEMENTPRICE":3671,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3780,"LOWESTPRICE":3639},{"OPENINTEREST":482,"HIGHESTPRICE":3734,"TURNOVER":1165.04,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3623,"VOLUME":317,"OPENINTERESTCHG":104,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-74,"OPENPRICE":3729,"ZD1_CHG":-126,"SETTLEMENTPRICE":3675,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3749,"LOWESTPRICE":3611},{"OPENINTEREST":705,"HIGHESTPRICE":3730,"TURNOVER":597.07,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3613,"VOLUME":163,"OPENINTERESTCHG":38,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-88,"OPENPRICE":3722,"ZD1_CHG":-138,"SETTLEMENTPRICE":3663,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3751,"LOWESTPRICE":3610},{"OPENINTEREST":176,"HIGHESTPRICE":3716,"TURNOVER":97.983,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3621,"VOLUME":27,"OPENINTERESTCHG":18,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-100,"OPENPRICE":3708,"ZD1_CHG":-108,"SETTLEMENTPRICE":3629,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3729,"LOWESTPRICE":3571},{"OPENINTEREST":173,"HIGHESTPRICE":3650,"TURNOVER":108.75,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3625,"VOLUME":30,"OPENINTERESTCHG":13,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-101,"OPENPRICE":3650,"ZD1_CHG":-101,"SETTLEMENTPRICE":3625,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3726,"LOWESTPRICE":3610},{"OPENINTEREST":816,"HIGHESTPRICE":3707,"TURNOVER":378.951,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3615,"VOLUME":104,"OPENINTERESTCHG":-6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-77,"OPENPRICE":3700,"ZD1_CHG":-105,"SETTLEMENTPRICE":3643,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3720,"LOWESTPRICE":3602},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3607,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-99,"OPENPRICE":"","ZD1_CHG":-99,"SETTLEMENTPRICE":3607,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3706,"LOWESTPRICE":""},{"OPENINTEREST":333,"HIGHESTPRICE":3550,"TURNOVER":45.962,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3536,"VOLUME":13,"OPENINTERESTCHG":-8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-60,"OPENPRICE":3550,"ZD1_CHG":-59,"SETTLEMENTPRICE":3535,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3595,"LOWESTPRICE":3515},{"OPENINTEREST":410,"HIGHESTPRICE":3509,"TURNOVER":86.548,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3452,"VOLUME":25,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-60,"OPENPRICE":3484,"ZD1_CHG":-69,"SETTLEMENTPRICE":3461,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3521,"LOWESTPRICE":3437},{"OPENINTEREST":76,"HIGHESTPRICE":3472,"TURNOVER":10.383,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3461,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-54,"OPENPRICE":3472,"ZD1_CHG":-54,"SETTLEMENTPRICE":3461,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3515,"LOWESTPRICE":3450},{"OPENINTEREST":39,"HIGHESTPRICE":3468,"TURNOVER":24.178,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3462,"VOLUME":7,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-51,"OPENPRICE":3468,"ZD1_CHG":-43,"SETTLEMENTPRICE":3454,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3505,"LOWESTPRICE":3418},{"OPENINTEREST":511433,"HIGHESTPRICE":"","TURNOVER":2544589.105,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":617930,"OPENINTERESTCHG":1235,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4741,"HIGHESTPRICE":13815,"TURNOVER":99268.1575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13125,"VOLUME":14890,"OPENINTERESTCHG":477,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-625,"OPENPRICE":13790,"ZD1_CHG":-830,"SETTLEMENTPRICE":13330,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13955,"LOWESTPRICE":13095},{"OPENINTEREST":72749,"HIGHESTPRICE":13810,"TURNOVER":1485865.04,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13120,"VOLUME":222298,"OPENINTERESTCHG":-7611,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-625,"OPENPRICE":13700,"ZD1_CHG":-870,"SETTLEMENTPRICE":13365,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13990,"LOWESTPRICE":13090},{"OPENINTEREST":26308,"HIGHESTPRICE":13765,"TURNOVER":196653.41,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13075,"VOLUME":29568,"OPENINTERESTCHG":2618,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-620,"OPENPRICE":13700,"ZD1_CHG":-845,"SETTLEMENTPRICE":13300,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13920,"LOWESTPRICE":13035},{"OPENINTEREST":12685,"HIGHESTPRICE":13720,"TURNOVER":44867.5625,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13040,"VOLUME":6768,"OPENINTERESTCHG":1154,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-600,"OPENPRICE":13720,"ZD1_CHG":-815,"SETTLEMENTPRICE":13255,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13855,"LOWESTPRICE":13005},{"OPENINTEREST":309,"HIGHESTPRICE":13640,"TURNOVER":733.9225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13000,"VOLUME":111,"OPENINTERESTCHG":3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-645,"OPENPRICE":13635,"ZD1_CHG":-865,"SETTLEMENTPRICE":13220,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13865,"LOWESTPRICE":12980},{"OPENINTEREST":4530,"HIGHESTPRICE":13620,"TURNOVER":16150.345,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12965,"VOLUME":2459,"OPENINTERESTCHG":103,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-645,"OPENPRICE":13515,"ZD1_CHG":-815,"SETTLEMENTPRICE":13135,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13780,"LOWESTPRICE":12935},{"OPENINTEREST":58,"HIGHESTPRICE":13900,"TURNOVER":39.7,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13000,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-560,"OPENPRICE":13160,"ZD1_CHG":-790,"SETTLEMENTPRICE":13230,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13790,"LOWESTPRICE":13000},{"OPENINTEREST":29,"HIGHESTPRICE":13100,"TURNOVER":65.0325,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13020,"VOLUME":10,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-800,"OPENPRICE":13090,"ZD1_CHG":-785,"SETTLEMENTPRICE":13005,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13805,"LOWESTPRICE":12915},{"OPENINTEREST":61,"HIGHESTPRICE":13505,"TURNOVER":130.31,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12980,"VOLUME":20,"OPENINTERESTCHG":10,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-740,"OPENPRICE":13505,"ZD1_CHG":-790,"SETTLEMENTPRICE":13030,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13770,"LOWESTPRICE":12975},{"OPENINTEREST":241,"HIGHESTPRICE":13530,"TURNOVER":709.295,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":13010,"VOLUME":108,"OPENINTERESTCHG":35,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-560,"OPENPRICE":13490,"ZD1_CHG":-685,"SETTLEMENTPRICE":13135,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13695,"LOWESTPRICE":13000},{"OPENINTEREST":16,"HIGHESTPRICE":13090,"TURNOVER":32.59,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12975,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-625,"OPENPRICE":13085,"ZD1_CHG":-685,"SETTLEMENTPRICE":13035,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13660,"LOWESTPRICE":12975},{"OPENINTEREST":3,"HIGHESTPRICE":13085,"TURNOVER":19.575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12980,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-575,"OPENPRICE":13085,"ZD1_CHG":-645,"SETTLEMENTPRICE":13050,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13625,"LOWESTPRICE":12980},{"OPENINTEREST":121730,"HIGHESTPRICE":"","TURNOVER":1844534.94,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":276246,"OPENINTERESTCHG":-3215,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":689,"HIGHESTPRICE":16805,"TURNOVER":19279.03,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16745,"VOLUME":1155,"OPENINTERESTCHG":428,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-145,"OPENPRICE":16705,"ZD1_CHG":-90,"SETTLEMENTPRICE":16690,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16835,"LOWESTPRICE":16580},{"OPENINTEREST":103318,"HIGHESTPRICE":16815,"TURNOVER":3936748.46,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16760,"VOLUME":235582,"OPENINTERESTCHG":-3137,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-145,"OPENPRICE":16765,"ZD1_CHG":-95,"SETTLEMENTPRICE":16710,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16855,"LOWESTPRICE":16575},{"OPENINTEREST":240,"HIGHESTPRICE":16825,"TURNOVER":3584.625,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16785,"VOLUME":214,"OPENINTERESTCHG":-15,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-165,"OPENPRICE":16780,"ZD1_CHG":-130,"SETTLEMENTPRICE":16750,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16915,"LOWESTPRICE":16640},{"OPENINTEREST":3859,"HIGHESTPRICE":16830,"TURNOVER":37470.945,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16785,"VOLUME":2238,"OPENINTERESTCHG":177,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-145,"OPENPRICE":16785,"ZD1_CHG":-100,"SETTLEMENTPRICE":16740,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16885,"LOWESTPRICE":16605},{"OPENINTEREST":57263,"HIGHESTPRICE":17735,"TURNOVER":823395.465,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17680,"VOLUME":46671,"OPENINTERESTCHG":3217,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-140,"OPENPRICE":17710,"ZD1_CHG":-100,"SETTLEMENTPRICE":17640,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17780,"LOWESTPRICE":17525},{"OPENINTEREST":82,"HIGHESTPRICE":17715,"TURNOVER":812.2,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17680,"VOLUME":46,"OPENINTERESTCHG":7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-110,"OPENPRICE":17630,"ZD1_CHG":-85,"SETTLEMENTPRICE":17655,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17765,"LOWESTPRICE":17535},{"OPENINTEREST":40,"HIGHESTPRICE":17705,"TURNOVER":70.76,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17700,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-120,"OPENPRICE":17685,"ZD1_CHG":-110,"SETTLEMENTPRICE":17690,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17810,"LOWESTPRICE":17670},{"OPENINTEREST":3849,"HIGHESTPRICE":17730,"TURNOVER":19657.57,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17700,"VOLUME":1114,"OPENINTERESTCHG":113,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-125,"OPENPRICE":17695,"ZD1_CHG":-70,"SETTLEMENTPRICE":17645,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17770,"LOWESTPRICE":17540},{"OPENINTEREST":47,"HIGHESTPRICE":17725,"TURNOVER":158.6,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17725,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-190,"OPENPRICE":17645,"ZD1_CHG":-85,"SETTLEMENTPRICE":17620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17810,"LOWESTPRICE":17555},{"OPENINTEREST":12,"HIGHESTPRICE":17720,"TURNOVER":264.235,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17690,"VOLUME":15,"OPENINTERESTCHG":2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-220,"OPENPRICE":17600,"ZD1_CHG":-145,"SETTLEMENTPRICE":17615,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17835,"LOWESTPRICE":17535},{"OPENINTEREST":169399,"HIGHESTPRICE":"","TURNOVER":4841441.89,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":287048,"OPENINTERESTCHG":796,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":3327,"HIGHESTPRICE":14570,"TURNOVER":29812.345,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14470,"VOLUME":2063,"OPENINTERESTCHG":55,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-115,"OPENPRICE":14500,"ZD1_CHG":-95,"SETTLEMENTPRICE":14450,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14565,"LOWESTPRICE":14360},{"OPENINTEREST":44784,"HIGHESTPRICE":14575,"TURNOVER":951796.615,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":65809,"OPENINTERESTCHG":-3535,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-125,"OPENPRICE":14485,"ZD1_CHG":-105,"SETTLEMENTPRICE":14460,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14585,"LOWESTPRICE":14340},{"OPENINTEREST":19669,"HIGHESTPRICE":14610,"TURNOVER":343936.14,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14520,"VOLUME":23722,"OPENINTERESTCHG":1420,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-130,"OPENPRICE":14595,"ZD1_CHG":-105,"SETTLEMENTPRICE":14495,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14625,"LOWESTPRICE":14385},{"OPENINTEREST":13048,"HIGHESTPRICE":14775,"TURNOVER":71570.225,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14705,"VOLUME":4877,"OPENINTERESTCHG":383,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-105,"OPENPRICE":14705,"ZD1_CHG":-75,"SETTLEMENTPRICE":14675,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14780,"LOWESTPRICE":14560},{"OPENINTEREST":1928,"HIGHESTPRICE":14785,"TURNOVER":37641.04,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14720,"VOLUME":2562,"OPENINTERESTCHG":1143,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-70,"OPENPRICE":14650,"ZD1_CHG":-40,"SETTLEMENTPRICE":14690,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14760,"LOWESTPRICE":14565},{"OPENINTEREST":13570,"HIGHESTPRICE":14795,"TURNOVER":35846.745,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14720,"VOLUME":2441,"OPENINTERESTCHG":291,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-95,"OPENPRICE":14680,"ZD1_CHG":-60,"SETTLEMENTPRICE":14685,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14780,"LOWESTPRICE":14570},{"OPENINTEREST":12,"HIGHESTPRICE":14780,"TURNOVER":29.48,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14780,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-170,"OPENPRICE":14700,"ZD1_CHG":-130,"SETTLEMENTPRICE":14740,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14910,"LOWESTPRICE":14700},{"OPENINTEREST":15,"HIGHESTPRICE":14825,"TURNOVER":14.825,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14825,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-100,"OPENPRICE":14825,"ZD1_CHG":-100,"SETTLEMENTPRICE":14825,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14925,"LOWESTPRICE":14825},{"OPENINTEREST":15,"HIGHESTPRICE":14870,"TURNOVER":29.725,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14855,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-15,"OPENPRICE":14870,"ZD1_CHG":-20,"SETTLEMENTPRICE":14860,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14875,"LOWESTPRICE":14855},{"OPENINTEREST":21,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14885,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-130,"OPENPRICE":"","ZD1_CHG":-130,"SETTLEMENTPRICE":14885,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15015,"LOWESTPRICE":""},{"OPENINTEREST":15,"HIGHESTPRICE":14925,"TURNOVER":29.775,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14925,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":15,"OPENPRICE":14850,"ZD1_CHG":55,"SETTLEMENTPRICE":14885,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":14850},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14960,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-80,"OPENPRICE":"","ZD1_CHG":-80,"SETTLEMENTPRICE":14960,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15040,"LOWESTPRICE":""},{"OPENINTEREST":96408,"HIGHESTPRICE":"","TURNOVER":1470706.915,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":101481,"OPENINTERESTCHG":-245,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":207,"HIGHESTPRICE":4848,"TURNOVER":2205.546,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4780,"VOLUME":461,"OPENINTERESTCHG":26,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":4768,"ZD1_CHG":-6,"SETTLEMENTPRICE":4784,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4786,"LOWESTPRICE":4760},{"OPENINTEREST":243430,"HIGHESTPRICE":4834,"TURNOVER":1225706.582,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4794,"VOLUME":254797,"OPENINTERESTCHG":861,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4804,"ZD1_CHG":-14,"SETTLEMENTPRICE":4810,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4808,"LOWESTPRICE":4778},{"OPENINTEREST":175,"HIGHESTPRICE":4844,"TURNOVER":313.974,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4812,"VOLUME":65,"OPENINTERESTCHG":-9,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4820,"ZD1_CHG":-10,"SETTLEMENTPRICE":4830,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4822,"LOWESTPRICE":4808},{"OPENINTEREST":112150,"HIGHESTPRICE":4854,"TURNOVER":206869.198,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4822,"VOLUME":42788,"OPENINTERESTCHG":5072,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4814,"ZD1_CHG":-10,"SETTLEMENTPRICE":4834,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4832,"LOWESTPRICE":4810},{"OPENINTEREST":1616,"HIGHESTPRICE":4866,"TURNOVER":804.9,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4844,"VOLUME":166,"OPENINTERESTCHG":31,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":4842,"ZD1_CHG":-2,"SETTLEMENTPRICE":4848,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4846,"LOWESTPRICE":4836},{"OPENINTEREST":53070,"HIGHESTPRICE":5038,"TURNOVER":59583.102,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":11866,"OPENINTERESTCHG":1133,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":5018,"ZD1_CHG":0,"SETTLEMENTPRICE":5020,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5020,"LOWESTPRICE":4992},{"OPENINTEREST":46,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5032,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-8,"OPENPRICE":"","ZD1_CHG":-8,"SETTLEMENTPRICE":5032,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5040,"LOWESTPRICE":""},{"OPENINTEREST":1310,"HIGHESTPRICE":5058,"TURNOVER":3709.316,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":736,"OPENINTERESTCHG":115,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":5020,"ZD1_CHG":6,"SETTLEMENTPRICE":5038,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5038,"LOWESTPRICE":5020},{"OPENINTEREST":187,"HIGHESTPRICE":5050,"TURNOVER":30.292,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5048,"VOLUME":6,"OPENINTERESTCHG":6,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-2,"OPENPRICE":5050,"ZD1_CHG":-2,"SETTLEMENTPRICE":5048,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5050,"LOWESTPRICE":5044},{"OPENINTEREST":2569,"HIGHESTPRICE":5088,"TURNOVER":1363.726,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5072,"VOLUME":269,"OPENINTERESTCHG":75,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-6,"OPENPRICE":5062,"ZD1_CHG":-2,"SETTLEMENTPRICE":5068,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5074,"LOWESTPRICE":5046},{"OPENINTEREST":86,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5080,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":5080,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5080,"LOWESTPRICE":""},{"OPENINTEREST":22,"HIGHESTPRICE":5092,"TURNOVER":35.582,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5078,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":18,"OPENPRICE":5076,"ZD1_CHG":14,"SETTLEMENTPRICE":5082,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5064,"LOWESTPRICE":5076},{"OPENINTEREST":414868,"HIGHESTPRICE":"","TURNOVER":1500622.218,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":311161,"OPENINTERESTCHG":7311,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":658,"HIGHESTPRICE":4098,"TURNOVER":72679.208,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4034,"VOLUME":4506,"OPENINTERESTCHG":-3819,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":22,"OPENPRICE":4034,"ZD1_CHG":24,"SETTLEMENTPRICE":4032,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4010,"LOWESTPRICE":4002},{"OPENINTEREST":14870,"HIGHESTPRICE":4040,"TURNOVER":86607.832,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4016,"VOLUME":5392,"OPENINTERESTCHG":-1343,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":4034,"ZD1_CHG":-12,"SETTLEMENTPRICE":4014,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4028,"LOWESTPRICE":4000},{"OPENINTEREST":5445,"HIGHESTPRICE":4038,"TURNOVER":97070.96,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4014,"VOLUME":6040,"OPENINTERESTCHG":5217,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":4022,"ZD1_CHG":-14,"SETTLEMENTPRICE":4016,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4028,"LOWESTPRICE":4000},{"OPENINTEREST":196,"HIGHESTPRICE":4046,"TURNOVER":55039.784,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4012,"VOLUME":3425,"OPENINTERESTCHG":46,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":4012,"ZD1_CHG":-18,"SETTLEMENTPRICE":4016,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4030,"LOWESTPRICE":4006},{"OPENINTEREST":21,"HIGHESTPRICE":4060,"TURNOVER":1791.888,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4034,"VOLUME":111,"OPENINTERESTCHG":21,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":2,"OPENPRICE":4060,"ZD1_CHG":2,"SETTLEMENTPRICE":4034,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4032,"LOWESTPRICE":4020},{"OPENINTEREST":4,"HIGHESTPRICE":4082,"TURNOVER":32.648,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4082,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-10,"OPENPRICE":4080,"ZD1_CHG":-8,"SETTLEMENTPRICE":4080,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4090,"LOWESTPRICE":4080},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4064,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4064,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4060,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4060,"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":"","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":"2705","PRESETTLEMENTPRICE":4090,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4076,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4076,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4076,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4052,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4052,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":4052,"LOWESTPRICE":""},{"OPENINTEREST":21197,"HIGHESTPRICE":"","TURNOVER":313222.32,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":19476,"OPENINTERESTCHG":122,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5089,"HIGHESTPRICE":3736.5,"TURNOVER":11127.2725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":3735,"VOLUME":597,"OPENINTERESTCHG":259,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":16,"OPENPRICE":3715,"ZD1_CHG":23.5,"SETTLEMENTPRICE":3727.5,"DELIVERYMONTH":"2607","PRESETTLEMENTPRICE":3711.5,"LOWESTPRICE":3713.5},{"OPENINTEREST":13015,"HIGHESTPRICE":2814.5,"TURNOVER":130474.46,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2806,"VOLUME":9487,"OPENINTERESTCHG":-2408,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-85,"OPENPRICE":2755,"ZD1_CHG":-29.5,"SETTLEMENTPRICE":2750.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2835.5,"LOWESTPRICE":2708},{"OPENINTEREST":10704,"HIGHESTPRICE":1933.5,"TURNOVER":18873.8475,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1902.5,"VOLUME":1985,"OPENINTERESTCHG":-112,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-97,"OPENPRICE":1900,"ZD1_CHG":-96,"SETTLEMENTPRICE":1901.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1998.5,"LOWESTPRICE":1872},{"OPENINTEREST":13428,"HIGHESTPRICE":1680,"TURNOVER":50818.5575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1644.5,"VOLUME":6168,"OPENINTERESTCHG":-476,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-109,"OPENPRICE":1660,"ZD1_CHG":-112,"SETTLEMENTPRICE":1647.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1756.5,"LOWESTPRICE":1621},{"OPENINTEREST":78,"HIGHESTPRICE":1861,"TURNOVER":501.4325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1805,"VOLUME":55,"OPENINTERESTCHG":12,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-127,"OPENPRICE":1861,"ZD1_CHG":-145,"SETTLEMENTPRICE":1823,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1950,"LOWESTPRICE":1761},{"OPENINTEREST":1131,"HIGHESTPRICE":1996.5,"TURNOVER":1834.435,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1971,"VOLUME":186,"OPENINTERESTCHG":-44,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-93,"OPENPRICE":1996.5,"ZD1_CHG":-94.5,"SETTLEMENTPRICE":1972.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2065.5,"LOWESTPRICE":1920},{"OPENINTEREST":628,"HIGHESTPRICE":1561.5,"TURNOVER":483.785,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1524,"VOLUME":63,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-61.5,"OPENPRICE":1560,"ZD1_CHG":-73,"SETTLEMENTPRICE":1535.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1597,"LOWESTPRICE":1515},{"OPENINTEREST":147,"HIGHESTPRICE":1788,"TURNOVER":70.54,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1761,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-64,"OPENPRICE":1788,"ZD1_CHG":-66.5,"SETTLEMENTPRICE":1763.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1827.5,"LOWESTPRICE":1750},{"OPENINTEREST":44220,"HIGHESTPRICE":"","TURNOVER":214184.33,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18549,"OPENINTERESTCHG":-2762,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10113002,"HIGHESTPRICE":"","TURNOVER":116053712.6295,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7466739,"OPENINTERESTCHG":-119738,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":14565,"TURNOVER":"","TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"5","CLOSEPRICE":"","VOLUME":10,"OPENINTERESTCHG":"","PRODUCTID":"nrefp","PRODUCTNAME":"20号胶期转现","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"efp","PRESETTLEMENTPRICE":"","LOWESTPRICE":14565},{"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":"135","o_code":"0000","update_date":"20260727 16:04:13","o_curmetalindex":[{"PRECLOSEPRICE":5376.01,"HIGHESTPRICE":5396.6,"LASTPRICE":5386.31,"SETTLEMENTPRICE":5380.21,"CLOSEPRICE":5386.31,"TRADINGDAY":"20260727","UPDOWN1":19.09,"LOWESTPRICE":5361.47,"UPDOWN2":12.99,"AVGPRICE":5378.19,"OPENPRICE":5368.34,"UPDOWN":10.3}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":105470,"TURNOVER":852.997633,"PRODUCTGROUPID":"cu","YEARVOLUME":3992.1125,"YEARTURNOVER":204330.633224,"VOLUME":162569,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103500,"AVGPRICE":104939.765},{"HIGHESTPRICE":93980,"TURNOVER":67.5768925,"PRODUCTGROUPID":"bc","YEARVOLUME":127.7755,"YEARTURNOVER":5830.529811,"VOLUME":14477,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":92620,"AVGPRICE":93357.591},{"HIGHESTPRICE":23315,"TURNOVER":267.9839605,"PRODUCTGROUPID":"al","YEARVOLUME":7869.521,"YEARTURNOVER":95599.56852075,"VOLUME":231237,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23090,"AVGPRICE":23178.294},{"HIGHESTPRICE":24970,"TURNOVER":190.80222125,"PRODUCTGROUPID":"zn","YEARVOLUME":2874.2364,"YEARTURNOVER":35202.09624025,"VOLUME":153552,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24735,"AVGPRICE":24851.805},{"HIGHESTPRICE":15875,"TURNOVER":92.53374725,"PRODUCTGROUPID":"pb","YEARVOLUME":1223.2074,"YEARTURNOVER":10137.8277515,"VOLUME":118415,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15505,"AVGPRICE":15628.721},{"HIGHESTPRICE":138950,"TURNOVER":374.3605713,"PRODUCTGROUPID":"ni","YEARVOLUME":8328.2675,"YEARTURNOVER":116515.8177398,"VOLUME":281862,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":131730,"AVGPRICE":132816.971},{"HIGHESTPRICE":422500,"TURNOVER":1089.5933819,"PRODUCTGROUPID":"sn","YEARVOLUME":5172.4393,"YEARTURNOVER":206917.7335492,"VOLUME":260837,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":410230,"AVGPRICE":417729.61},{"HIGHESTPRICE":2919,"TURNOVER":155.1025408,"PRODUCTGROUPID":"ao","YEARVOLUME":7098.6853,"YEARTURNOVER":40233.8678378,"VOLUME":285806,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2676,"AVGPRICE":2713.423},{"HIGHESTPRICE":23015,"TURNOVER":31.1762505,"PRODUCTGROUPID":"ad","YEARVOLUME":173.1743,"YEARTURNOVER":4000.006262,"VOLUME":13596,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22780,"AVGPRICE":22930.458},{"HIGHESTPRICE":911.14,"TURNOVER":2439.3607612,"PRODUCTGROUPID":"au","YEARVOLUME":4961.1786,"YEARTURNOVER":512359.190639,"VOLUME":273487,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":882.68,"AVGPRICE":891.948},{"HIGHESTPRICE":14823,"TURNOVER":2203.7547408,"PRODUCTGROUPID":"ag","YEARVOLUME":18725.5017,"YEARTURNOVER":546166.45587465,"VOLUME":1018187,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":14135,"AVGPRICE":14429.273},{"HIGHESTPRICE":3149,"TURNOVER":240.1010761,"PRODUCTGROUPID":"rb","YEARVOLUME":11774.321,"YEARTURNOVER":36950.8178544,"VOLUME":778839,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3045,"AVGPRICE":3082.808},{"HIGHESTPRICE":3347,"TURNOVER":0.0049453,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3306,"YEARTURNOVER":4.483375,"VOLUME":15,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3177,"AVGPRICE":3296.867},{"HIGHESTPRICE":3335,"TURNOVER":145.6447873,"PRODUCTGROUPID":"hc","YEARVOLUME":6703.5016,"YEARTURNOVER":22312.7661869,"VOLUME":442036,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3254,"AVGPRICE":3294.863},{"HIGHESTPRICE":14790,"TURNOVER":131.89034425,"PRODUCTGROUPID":"ss","YEARVOLUME":4066.0956,"YEARTURNOVER":29583.16210225,"VOLUME":179262,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14590,"AVGPRICE":14714.813},{"HIGHESTPRICE":598,"TURNOVER":1533.651506,"PRODUCTGROUPID":"sc","YEARVOLUME":2053.9538,"YEARTURNOVER":119241.771779,"VOLUME":272543,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":502,"AVGPRICE":562.719},{"HIGHESTPRICE":5100,"TURNOVER":93.6255888,"PRODUCTGROUPID":"lu","YEARVOLUME":2016.1465,"YEARTURNOVER":8442.4710828,"VOLUME":200517,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3902,"AVGPRICE":4669.21},{"HIGHESTPRICE":4176,"TURNOVER":422.2801424,"PRODUCTGROUPID":"fu","YEARVOLUME":12717.235,"YEARTURNOVER":45131.7314263,"VOLUME":1147611,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3150,"AVGPRICE":3679.645},{"HIGHESTPRICE":4478,"TURNOVER":254.4589105,"PRODUCTGROUPID":"bu","YEARVOLUME":8950.5567,"YEARTURNOVER":36242.138746,"VOLUME":617930,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3418,"AVGPRICE":4117.925},{"HIGHESTPRICE":13900,"TURNOVER":184.453494,"PRODUCTGROUPID":"br","YEARVOLUME":5389.3756,"YEARTURNOVER":39877.11397575,"VOLUME":276246,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12915,"AVGPRICE":13354.292},{"HIGHESTPRICE":17735,"TURNOVER":484.144189,"PRODUCTGROUPID":"ru","YEARVOLUME":4712.331,"YEARTURNOVER":80008.9009365,"VOLUME":287048,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16575,"AVGPRICE":16866.315},{"HIGHESTPRICE":14925,"TURNOVER":147.0706915,"PRODUCTGROUPID":"nr","YEARVOLUME":1670.457,"YEARTURNOVER":23884.435759,"VOLUME":101481,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14340,"AVGPRICE":14492.436},{"HIGHESTPRICE":5092,"TURNOVER":150.0622218,"PRODUCTGROUPID":"sp","YEARVOLUME":4142.9067,"YEARTURNOVER":21082.355334,"VOLUME":311161,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4760,"AVGPRICE":4822.655},{"HIGHESTPRICE":4098,"TURNOVER":31.322232,"PRODUCTGROUPID":"op","YEARVOLUME":70.0392,"YEARTURNOVER":1137.7422752,"VOLUME":19476,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":4000,"AVGPRICE":4020.619},{"HIGHESTPRICE":3736.5,"TURNOVER":21.418433,"PRODUCTGROUPID":"ec","YEARVOLUME":502.1943,"YEARTURNOVER":5201.94876665,"VOLUME":18549,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1515,"AVGPRICE":2309.39},{"HIGHESTPRICE":"","TURNOVER":11605.37126295,"PRODUCTGROUPID":"","YEARVOLUME":125316.5441,"YEARTURNOVER":2246395.5670497,"VOLUME":7466739,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8199","o_trade_day":"8207","report_date":"20260727"}