{"o_IMChangeDate":"20150813","showlength":"1","o_day":"28","o_weekday":"二","o_curinstrument":[{"OPENINTEREST":78661,"HIGHESTPRICE":105790,"TURNOVER":1741023.025,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104980,"VOLUME":33130,"OPENINTERESTCHG":-9087,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-70,"OPENPRICE":105600,"ZD1_CHG":-190,"SETTLEMENTPRICE":105100,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":105170,"LOWESTPRICE":104740},{"OPENINTEREST":202989,"HIGHESTPRICE":105650,"TURNOVER":4298588.995,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104810,"VOLUME":81835,"OPENINTERESTCHG":-5286,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":100,"OPENPRICE":105500,"ZD1_CHG":-140,"SETTLEMENTPRICE":105050,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":104950,"LOWESTPRICE":104560},{"OPENINTEREST":95995,"HIGHESTPRICE":105440,"TURNOVER":1228939.28,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104640,"VOLUME":23438,"OPENINTERESTCHG":5652,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":60,"OPENPRICE":105360,"ZD1_CHG":-160,"SETTLEMENTPRICE":104860,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":104800,"LOWESTPRICE":104400},{"OPENINTEREST":37661,"HIGHESTPRICE":105250,"TURNOVER":251414.755,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104450,"VOLUME":4806,"OPENINTERESTCHG":938,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-20,"OPENPRICE":105100,"ZD1_CHG":-190,"SETTLEMENTPRICE":104620,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":104640,"LOWESTPRICE":104240},{"OPENINTEREST":51912,"HIGHESTPRICE":105130,"TURNOVER":217884.085,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104380,"VOLUME":4168,"OPENINTERESTCHG":324,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":80,"OPENPRICE":105010,"ZD1_CHG":-90,"SETTLEMENTPRICE":104550,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":104470,"LOWESTPRICE":104100},{"OPENINTEREST":24613,"HIGHESTPRICE":104990,"TURNOVER":127858.12,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104170,"VOLUME":2454,"OPENINTERESTCHG":1139,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-50,"OPENPRICE":104860,"ZD1_CHG":-80,"SETTLEMENTPRICE":104200,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":104250,"LOWESTPRICE":103960},{"OPENINTEREST":8848,"HIGHESTPRICE":104920,"TURNOVER":34742.945,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104150,"VOLUME":666,"OPENINTERESTCHG":138,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":20,"OPENPRICE":104920,"ZD1_CHG":-160,"SETTLEMENTPRICE":104330,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":104310,"LOWESTPRICE":103940},{"OPENINTEREST":16070,"HIGHESTPRICE":104910,"TURNOVER":56456.095,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104120,"VOLUME":1084,"OPENINTERESTCHG":292,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-30,"OPENPRICE":104700,"ZD1_CHG":-70,"SETTLEMENTPRICE":104160,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":104190,"LOWESTPRICE":103870},{"OPENINTEREST":8850,"HIGHESTPRICE":104790,"TURNOVER":18482.735,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104030,"VOLUME":355,"OPENINTERESTCHG":35,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":60,"OPENPRICE":104610,"ZD1_CHG":-30,"SETTLEMENTPRICE":104120,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":104060,"LOWESTPRICE":103860},{"OPENINTEREST":4217,"HIGHESTPRICE":104700,"TURNOVER":12850.375,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103970,"VOLUME":247,"OPENINTERESTCHG":-8,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":160,"OPENPRICE":104540,"ZD1_CHG":80,"SETTLEMENTPRICE":104050,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103890,"LOWESTPRICE":103780},{"OPENINTEREST":3949,"HIGHESTPRICE":104670,"TURNOVER":19854.765,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103930,"VOLUME":382,"OPENINTERESTCHG":55,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-40,"OPENPRICE":104530,"ZD1_CHG":-60,"SETTLEMENTPRICE":103950,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103990,"LOWESTPRICE":103710},{"OPENINTEREST":1421,"HIGHESTPRICE":104550,"TURNOVER":28777.78,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103750,"VOLUME":554,"OPENINTERESTCHG":332,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-40,"OPENPRICE":104400,"ZD1_CHG":-180,"SETTLEMENTPRICE":103890,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":103930,"LOWESTPRICE":103570},{"OPENINTEREST":535186,"HIGHESTPRICE":"","TURNOVER":8036872.955,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":153119,"OPENINTERESTCHG":-5476,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2061,"HIGHESTPRICE":94010,"TURNOVER":195934.72,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93300,"VOLUME":4197,"OPENINTERESTCHG":-972,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":40,"OPENPRICE":93720,"ZD1_CHG":-20,"SETTLEMENTPRICE":93360,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":93320,"LOWESTPRICE":92910},{"OPENINTEREST":11239,"HIGHESTPRICE":94190,"TURNOVER":309674.22,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93380,"VOLUME":6627,"OPENINTERESTCHG":1067,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-20,"OPENPRICE":94190,"ZD1_CHG":-90,"SETTLEMENTPRICE":93450,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":93470,"LOWESTPRICE":93020},{"OPENINTEREST":1631,"HIGHESTPRICE":93700,"TURNOVER":56163.86,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92980,"VOLUME":1205,"OPENINTERESTCHG":602,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":230,"OPENPRICE":93520,"ZD1_CHG":0,"SETTLEMENTPRICE":93210,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":92980,"LOWESTPRICE":92620},{"OPENINTEREST":124,"HIGHESTPRICE":93400,"TURNOVER":465.145,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92770,"VOLUME":10,"OPENINTERESTCHG":-1,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":30,"OPENPRICE":93400,"ZD1_CHG":-220,"SETTLEMENTPRICE":93020,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":92990,"LOWESTPRICE":92520},{"OPENINTEREST":21,"HIGHESTPRICE":93240,"TURNOVER":2324.93,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93140,"VOLUME":50,"OPENINTERESTCHG":16,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":100,"OPENPRICE":93100,"ZD1_CHG":250,"SETTLEMENTPRICE":92990,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":92890,"LOWESTPRICE":92220},{"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92620,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":92620,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":92620,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92910,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":92910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":92910,"LOWESTPRICE":""},{"OPENINTEREST":15092,"HIGHESTPRICE":"","TURNOVER":564562.875,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":12089,"OPENINTERESTCHG":712,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":82300,"HIGHESTPRICE":23305,"TURNOVER":539259.1675,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23225,"VOLUME":46490,"OPENINTERESTCHG":-12858,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":25,"OPENPRICE":23230,"ZD1_CHG":55,"SETTLEMENTPRICE":23195,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23170,"LOWESTPRICE":23075},{"OPENINTEREST":251435,"HIGHESTPRICE":23320,"TURNOVER":2254303.2225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23220,"VOLUME":194176,"OPENINTERESTCHG":268,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":40,"OPENPRICE":23255,"ZD1_CHG":45,"SETTLEMENTPRICE":23215,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23175,"LOWESTPRICE":23085},{"OPENINTEREST":115528,"HIGHESTPRICE":23315,"TURNOVER":528881.8475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23215,"VOLUME":45592,"OPENINTERESTCHG":7897,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":15,"OPENPRICE":23250,"ZD1_CHG":30,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23185,"LOWESTPRICE":23100},{"OPENINTEREST":47648,"HIGHESTPRICE":23300,"TURNOVER":196281.19,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23195,"VOLUME":16932,"OPENINTERESTCHG":4676,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":0,"OPENPRICE":23190,"ZD1_CHG":15,"SETTLEMENTPRICE":23180,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23180,"LOWESTPRICE":23075},{"OPENINTEREST":47383,"HIGHESTPRICE":23285,"TURNOVER":103511.435,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23175,"VOLUME":8935,"OPENINTERESTCHG":3318,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":0,"OPENPRICE":23180,"ZD1_CHG":10,"SETTLEMENTPRICE":23165,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23165,"LOWESTPRICE":23070},{"OPENINTEREST":17722,"HIGHESTPRICE":23295,"TURNOVER":42658.4,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23170,"VOLUME":3678,"OPENINTERESTCHG":410,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":20,"OPENPRICE":23220,"ZD1_CHG":-5,"SETTLEMENTPRICE":23195,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23175,"LOWESTPRICE":23070},{"OPENINTEREST":7596,"HIGHESTPRICE":23300,"TURNOVER":6531.925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23170,"VOLUME":563,"OPENINTERESTCHG":208,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":10,"OPENPRICE":23280,"ZD1_CHG":-20,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23190,"LOWESTPRICE":23090},{"OPENINTEREST":6192,"HIGHESTPRICE":23325,"TURNOVER":2482.03,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23225,"VOLUME":214,"OPENINTERESTCHG":23,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-20,"OPENPRICE":23295,"ZD1_CHG":10,"SETTLEMENTPRICE":23195,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23215,"LOWESTPRICE":23105},{"OPENINTEREST":2819,"HIGHESTPRICE":23330,"TURNOVER":2099.7725,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23230,"VOLUME":181,"OPENINTERESTCHG":-17,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-30,"OPENPRICE":23330,"ZD1_CHG":0,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":23115},{"OPENINTEREST":2450,"HIGHESTPRICE":23340,"TURNOVER":1556.315,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":134,"OPENINTERESTCHG":11,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-5,"OPENPRICE":23310,"ZD1_CHG":-25,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23230,"LOWESTPRICE":23140},{"OPENINTEREST":1223,"HIGHESTPRICE":23370,"TURNOVER":1022.745,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23245,"VOLUME":88,"OPENINTERESTCHG":31,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-25,"OPENPRICE":23370,"ZD1_CHG":-20,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23265,"LOWESTPRICE":23145},{"OPENINTEREST":144,"HIGHESTPRICE":23365,"TURNOVER":952.8875,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23255,"VOLUME":82,"OPENINTERESTCHG":31,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":-40,"OPENPRICE":23365,"ZD1_CHG":-25,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23280,"LOWESTPRICE":23180},{"OPENINTEREST":582440,"HIGHESTPRICE":"","TURNOVER":3679540.9375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":317065,"OPENINTERESTCHG":3998,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":22947,"HIGHESTPRICE":24885,"TURNOVER":226327.7375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24740,"VOLUME":18297,"OPENINTERESTCHG":-4230,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":24860,"ZD1_CHG":-65,"SETTLEMENTPRICE":24735,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24805,"LOWESTPRICE":24650},{"OPENINTEREST":111144,"HIGHESTPRICE":24935,"TURNOVER":1211613.8,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24780,"VOLUME":97751,"OPENINTERESTCHG":-180,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":24890,"ZD1_CHG":-75,"SETTLEMENTPRICE":24785,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24855,"LOWESTPRICE":24680},{"OPENINTEREST":40949,"HIGHESTPRICE":24960,"TURNOVER":299725.07,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24810,"VOLUME":24153,"OPENINTERESTCHG":5566,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-70,"OPENPRICE":24960,"ZD1_CHG":-75,"SETTLEMENTPRICE":24815,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24885,"LOWESTPRICE":24720},{"OPENINTEREST":9963,"HIGHESTPRICE":24965,"TURNOVER":27411.4275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24825,"VOLUME":2209,"OPENINTERESTCHG":435,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":24945,"ZD1_CHG":-70,"SETTLEMENTPRICE":24815,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24895,"LOWESTPRICE":24735},{"OPENINTEREST":2963,"HIGHESTPRICE":24950,"TURNOVER":8659.64,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24815,"VOLUME":698,"OPENINTERESTCHG":217,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":24940,"ZD1_CHG":-75,"SETTLEMENTPRICE":24810,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24890,"LOWESTPRICE":24740},{"OPENINTEREST":454,"HIGHESTPRICE":24920,"TURNOVER":1129.6875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24845,"VOLUME":91,"OPENINTERESTCHG":8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-75,"OPENPRICE":24920,"ZD1_CHG":-55,"SETTLEMENTPRICE":24825,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24900,"LOWESTPRICE":24750},{"OPENINTEREST":72,"HIGHESTPRICE":24945,"TURNOVER":49.7325,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24805,"VOLUME":4,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-45,"OPENPRICE":24945,"ZD1_CHG":-105,"SETTLEMENTPRICE":24865,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24910,"LOWESTPRICE":24805},{"OPENINTEREST":112,"HIGHESTPRICE":24915,"TURNOVER":124.2675,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24810,"VOLUME":10,"OPENINTERESTCHG":-7,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-55,"OPENPRICE":24915,"ZD1_CHG":-95,"SETTLEMENTPRICE":24850,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24905,"LOWESTPRICE":24805},{"OPENINTEREST":85,"HIGHESTPRICE":24910,"TURNOVER":211.02,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24810,"VOLUME":17,"OPENINTERESTCHG":-10,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-75,"OPENPRICE":24865,"ZD1_CHG":-90,"SETTLEMENTPRICE":24825,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24900,"LOWESTPRICE":24805},{"OPENINTEREST":131,"HIGHESTPRICE":24935,"TURNOVER":484.2975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24845,"VOLUME":39,"OPENINTERESTCHG":-8,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-75,"OPENPRICE":24935,"ZD1_CHG":-65,"SETTLEMENTPRICE":24835,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24910,"LOWESTPRICE":24770},{"OPENINTEREST":80,"HIGHESTPRICE":24945,"TURNOVER":261.0475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24885,"VOLUME":21,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":24945,"ZD1_CHG":-55,"SETTLEMENTPRICE":24860,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24940,"LOWESTPRICE":24815},{"OPENINTEREST":15,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24945,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-5,"OPENPRICE":"","ZD1_CHG":-5,"SETTLEMENTPRICE":24945,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24950,"LOWESTPRICE":""},{"OPENINTEREST":188915,"HIGHESTPRICE":"","TURNOVER":1775997.7275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":143290,"OPENINTERESTCHG":1787,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10784,"HIGHESTPRICE":15725,"TURNOVER":80495.5675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15580,"VOLUME":10292,"OPENINTERESTCHG":-5147,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15620,"ZD1_CHG":-40,"SETTLEMENTPRICE":15640,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15620,"LOWESTPRICE":15580},{"OPENINTEREST":97789,"HIGHESTPRICE":15745,"TURNOVER":685727.0525,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15625,"VOLUME":87484,"OPENINTERESTCHG":-8807,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":50,"OPENPRICE":15635,"ZD1_CHG":0,"SETTLEMENTPRICE":15675,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15625,"LOWESTPRICE":15620},{"OPENINTEREST":33732,"HIGHESTPRICE":15760,"TURNOVER":265747.0875,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15635,"VOLUME":33887,"OPENINTERESTCHG":8619,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":15630,"ZD1_CHG":0,"SETTLEMENTPRICE":15680,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15635,"LOWESTPRICE":15630},{"OPENINTEREST":552,"HIGHESTPRICE":15775,"TURNOVER":1901.08,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15660,"VOLUME":242,"OPENINTERESTCHG":27,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":15695,"ZD1_CHG":-25,"SETTLEMENTPRICE":15710,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15685,"LOWESTPRICE":15655},{"OPENINTEREST":187,"HIGHESTPRICE":15775,"TURNOVER":39.3425,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15700,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":15710,"ZD1_CHG":-10,"SETTLEMENTPRICE":15735,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15710,"LOWESTPRICE":15700},{"OPENINTEREST":400,"HIGHESTPRICE":15825,"TURNOVER":149.9225,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15795,"VOLUME":19,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15710,"ZD1_CHG":35,"SETTLEMENTPRICE":15780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15760,"LOWESTPRICE":15710},{"OPENINTEREST":28,"HIGHESTPRICE":15830,"TURNOVER":7.915,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15830,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":90,"OPENPRICE":15830,"ZD1_CHG":90,"SETTLEMENTPRICE":15830,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15740,"LOWESTPRICE":15830},{"OPENINTEREST":31,"HIGHESTPRICE":15850,"TURNOVER":15.8275,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15850,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-20,"OPENPRICE":15805,"ZD1_CHG":5,"SETTLEMENTPRICE":15825,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15845,"LOWESTPRICE":15805},{"OPENINTEREST":36,"HIGHESTPRICE":15860,"TURNOVER":15.855,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15860,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":15850,"ZD1_CHG":75,"SETTLEMENTPRICE":15855,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15785,"LOWESTPRICE":15850},{"OPENINTEREST":93,"HIGHESTPRICE":15875,"TURNOVER":15.87,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15865,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":30,"OPENPRICE":15875,"ZD1_CHG":25,"SETTLEMENTPRICE":15870,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15840,"LOWESTPRICE":15865},{"OPENINTEREST":35,"HIGHESTPRICE":15880,"TURNOVER":23.8,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15880,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":25,"OPENPRICE":15860,"ZD1_CHG":40,"SETTLEMENTPRICE":15865,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15840,"LOWESTPRICE":15860},{"OPENINTEREST":14,"HIGHESTPRICE":15880,"TURNOVER":47.625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":6,"OPENINTERESTCHG":2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15880,"ZD1_CHG":15,"SETTLEMENTPRICE":15875,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15860},{"OPENINTEREST":143681,"HIGHESTPRICE":"","TURNOVER":1034186.945,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":131945,"OPENINTERESTCHG":-5307,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":19647,"HIGHESTPRICE":132940,"TURNOVER":248623.315,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":130670,"VOLUME":18946,"OPENINTERESTCHG":-7390,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1200,"OPENPRICE":132600,"ZD1_CHG":-1750,"SETTLEMENTPRICE":131220,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":132420,"LOWESTPRICE":129820},{"OPENINTEREST":191008,"HIGHESTPRICE":133260,"TURNOVER":3606491.073,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131010,"VOLUME":274148,"OPENINTERESTCHG":-14710,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1250,"OPENPRICE":132970,"ZD1_CHG":-1790,"SETTLEMENTPRICE":131550,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":132800,"LOWESTPRICE":130120},{"OPENINTEREST":65726,"HIGHESTPRICE":133430,"TURNOVER":557837.72,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131280,"VOLUME":42354,"OPENINTERESTCHG":6232,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1220,"OPENPRICE":133280,"ZD1_CHG":-1640,"SETTLEMENTPRICE":131700,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":132920,"LOWESTPRICE":130420},{"OPENINTEREST":24429,"HIGHESTPRICE":133580,"TURNOVER":192666.605,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131590,"VOLUME":14618,"OPENINTERESTCHG":3175,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1200,"OPENPRICE":132830,"ZD1_CHG":-1410,"SETTLEMENTPRICE":131800,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":133000,"LOWESTPRICE":130640},{"OPENINTEREST":17682,"HIGHESTPRICE":133720,"TURNOVER":148752.877,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131690,"VOLUME":11269,"OPENINTERESTCHG":4004,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1070,"OPENPRICE":133720,"ZD1_CHG":-1380,"SETTLEMENTPRICE":132000,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":133070,"LOWESTPRICE":130780},{"OPENINTEREST":4975,"HIGHESTPRICE":133890,"TURNOVER":44502.085,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131930,"VOLUME":3363,"OPENINTERESTCHG":-33,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1150,"OPENPRICE":133700,"ZD1_CHG":-1540,"SETTLEMENTPRICE":132320,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":133470,"LOWESTPRICE":131000},{"OPENINTEREST":1516,"HIGHESTPRICE":134030,"TURNOVER":2658.189,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131880,"VOLUME":201,"OPENINTERESTCHG":45,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1390,"OPENPRICE":133900,"ZD1_CHG":-1750,"SETTLEMENTPRICE":132240,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":133630,"LOWESTPRICE":131270},{"OPENINTEREST":1224,"HIGHESTPRICE":134020,"TURNOVER":2154.829,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132090,"VOLUME":163,"OPENINTERESTCHG":-4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1710,"OPENPRICE":134020,"ZD1_CHG":-1810,"SETTLEMENTPRICE":132190,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":133900,"LOWESTPRICE":131500},{"OPENINTEREST":824,"HIGHESTPRICE":134330,"TURNOVER":1312.502,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132230,"VOLUME":99,"OPENINTERESTCHG":-31,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1640,"OPENPRICE":134330,"ZD1_CHG":-1980,"SETTLEMENTPRICE":132570,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":134210,"LOWESTPRICE":131630},{"OPENINTEREST":1698,"HIGHESTPRICE":134390,"TURNOVER":5516.41,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132550,"VOLUME":415,"OPENINTERESTCHG":131,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1500,"OPENPRICE":134390,"ZD1_CHG":-1870,"SETTLEMENTPRICE":132920,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":134420,"LOWESTPRICE":131780},{"OPENINTEREST":188,"HIGHESTPRICE":134880,"TURNOVER":2469.051,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132660,"VOLUME":185,"OPENINTERESTCHG":40,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1080,"OPENPRICE":134880,"ZD1_CHG":-1880,"SETTLEMENTPRICE":133460,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":134540,"LOWESTPRICE":132460},{"OPENINTEREST":86,"HIGHESTPRICE":135050,"TURNOVER":562.844,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133010,"VOLUME":42,"OPENINTERESTCHG":32,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1340,"OPENPRICE":135050,"ZD1_CHG":-2340,"SETTLEMENTPRICE":134010,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":135350,"LOWESTPRICE":133000},{"OPENINTEREST":329003,"HIGHESTPRICE":"","TURNOVER":4813547.5,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":365803,"OPENINTERESTCHG":-8509,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10048,"HIGHESTPRICE":420810,"TURNOVER":2595553.931,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412050,"VOLUME":62490,"OPENINTERESTCHG":-8945,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2240,"OPENPRICE":419000,"ZD1_CHG":-5540,"SETTLEMENTPRICE":415350,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":417590,"LOWESTPRICE":408400},{"OPENINTEREST":45303,"HIGHESTPRICE":421520,"TURNOVER":8088312.864,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411610,"VOLUME":194901,"OPENINTERESTCHG":-3785,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2930,"OPENPRICE":421510,"ZD1_CHG":-6310,"SETTLEMENTPRICE":414990,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":417920,"LOWESTPRICE":408530},{"OPENINTEREST":17421,"HIGHESTPRICE":421500,"TURNOVER":1055908.906,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411230,"VOLUME":25530,"OPENINTERESTCHG":871,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3760,"OPENPRICE":421500,"ZD1_CHG":-6120,"SETTLEMENTPRICE":413590,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":417350,"LOWESTPRICE":408190},{"OPENINTEREST":6279,"HIGHESTPRICE":420040,"TURNOVER":270306.359,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410320,"VOLUME":6558,"OPENINTERESTCHG":1190,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-5240,"OPENPRICE":420040,"ZD1_CHG":-7090,"SETTLEMENTPRICE":412170,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":417410,"LOWESTPRICE":407230},{"OPENINTEREST":1355,"HIGHESTPRICE":418660,"TURNOVER":53715.711,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409840,"VOLUME":1306,"OPENINTERESTCHG":113,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4740,"OPENPRICE":418660,"ZD1_CHG":-6190,"SETTLEMENTPRICE":411290,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":416030,"LOWESTPRICE":406620},{"OPENINTEREST":470,"HIGHESTPRICE":417110,"TURNOVER":10071.253,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409660,"VOLUME":245,"OPENINTERESTCHG":44,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4700,"OPENPRICE":417110,"ZD1_CHG":-6110,"SETTLEMENTPRICE":411070,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":415770,"LOWESTPRICE":406900},{"OPENINTEREST":193,"HIGHESTPRICE":417750,"TURNOVER":1358.79,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409470,"VOLUME":33,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-3070,"OPENPRICE":417750,"ZD1_CHG":-5350,"SETTLEMENTPRICE":411750,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":414820,"LOWESTPRICE":407100},{"OPENINTEREST":92,"HIGHESTPRICE":416990,"TURNOVER":619.837,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409770,"VOLUME":15,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-1650,"OPENPRICE":415950,"ZD1_CHG":-5100,"SETTLEMENTPRICE":413220,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":414870,"LOWESTPRICE":409770},{"OPENINTEREST":53,"HIGHESTPRICE":410810,"TURNOVER":163.966,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408000,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6450,"OPENPRICE":410810,"ZD1_CHG":-8360,"SETTLEMENTPRICE":409910,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":416360,"LOWESTPRICE":408000},{"OPENINTEREST":114,"HIGHESTPRICE":415650,"TURNOVER":981.849,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408710,"VOLUME":24,"OPENINTERESTCHG":-16,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-6140,"OPENPRICE":415650,"ZD1_CHG":-6530,"SETTLEMENTPRICE":409100,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":415240,"LOWESTPRICE":405750},{"OPENINTEREST":59,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":409160,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4370,"OPENPRICE":"","ZD1_CHG":-4370,"SETTLEMENTPRICE":409160,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":413530,"LOWESTPRICE":""},{"OPENINTEREST":9,"HIGHESTPRICE":414230,"TURNOVER":328.282,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":406820,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-4850,"OPENPRICE":414230,"ZD1_CHG":-8380,"SETTLEMENTPRICE":410350,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":415200,"LOWESTPRICE":406820},{"OPENINTEREST":81396,"HIGHESTPRICE":"","TURNOVER":12077321.748,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":291114,"OPENINTERESTCHG":-10529,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":6519,"HIGHESTPRICE":2700,"TURNOVER":26707.142,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2678,"VOLUME":4986,"OPENINTERESTCHG":-3443,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-18,"OPENPRICE":2700,"ZD1_CHG":-18,"SETTLEMENTPRICE":2678,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2696,"LOWESTPRICE":2653},{"OPENINTEREST":289929,"HIGHESTPRICE":2699,"TURNOVER":1119165.514,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2683,"VOLUME":208664,"OPENINTERESTCHG":-6655,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-24,"OPENPRICE":2681,"ZD1_CHG":-22,"SETTLEMENTPRICE":2681,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2705,"LOWESTPRICE":2667},{"OPENINTEREST":110508,"HIGHESTPRICE":2724,"TURNOVER":256981.258,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2702,"VOLUME":47552,"OPENINTERESTCHG":14448,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-25,"OPENPRICE":2719,"ZD1_CHG":-25,"SETTLEMENTPRICE":2702,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2727,"LOWESTPRICE":2690},{"OPENINTEREST":42154,"HIGHESTPRICE":2749,"TURNOVER":58772.204,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2725,"VOLUME":10780,"OPENINTERESTCHG":3236,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-29,"OPENPRICE":2745,"ZD1_CHG":-29,"SETTLEMENTPRICE":2725,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2754,"LOWESTPRICE":2712},{"OPENINTEREST":5695,"HIGHESTPRICE":2770,"TURNOVER":16456.03,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2745,"VOLUME":2995,"OPENINTERESTCHG":1747,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-30,"OPENPRICE":2760,"ZD1_CHG":-32,"SETTLEMENTPRICE":2747,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2777,"LOWESTPRICE":2735},{"OPENINTEREST":41335,"HIGHESTPRICE":2797,"TURNOVER":83879.97,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2768,"VOLUME":15128,"OPENINTERESTCHG":2631,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-31,"OPENPRICE":2778,"ZD1_CHG":-35,"SETTLEMENTPRICE":2772,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2803,"LOWESTPRICE":2760},{"OPENINTEREST":314,"HIGHESTPRICE":2813,"TURNOVER":285.22,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2790,"VOLUME":51,"OPENINTERESTCHG":2,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-28,"OPENPRICE":2808,"ZD1_CHG":-34,"SETTLEMENTPRICE":2796,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2824,"LOWESTPRICE":2779},{"OPENINTEREST":362,"HIGHESTPRICE":2843,"TURNOVER":598.304,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2816,"VOLUME":106,"OPENINTERESTCHG":45,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-29,"OPENPRICE":2826,"ZD1_CHG":-35,"SETTLEMENTPRICE":2822,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2851,"LOWESTPRICE":2801},{"OPENINTEREST":187,"HIGHESTPRICE":2856,"TURNOVER":141.786,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2823,"VOLUME":25,"OPENINTERESTCHG":5,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-42,"OPENPRICE":2855,"ZD1_CHG":-54,"SETTLEMENTPRICE":2835,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2877,"LOWESTPRICE":2822},{"OPENINTEREST":1037,"HIGHESTPRICE":2870,"TURNOVER":1674.71,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2830,"VOLUME":294,"OPENINTERESTCHG":17,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-35,"OPENPRICE":2854,"ZD1_CHG":-53,"SETTLEMENTPRICE":2848,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2883,"LOWESTPRICE":2830},{"OPENINTEREST":144,"HIGHESTPRICE":2870,"TURNOVER":320.076,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2849,"VOLUME":56,"OPENINTERESTCHG":26,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-31,"OPENPRICE":2870,"ZD1_CHG":-39,"SETTLEMENTPRICE":2857,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2888,"LOWESTPRICE":2840},{"OPENINTEREST":253,"HIGHESTPRICE":2893,"TURNOVER":1577.644,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2847,"VOLUME":275,"OPENINTERESTCHG":169,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-39,"OPENPRICE":2893,"ZD1_CHG":-60,"SETTLEMENTPRICE":2868,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2907,"LOWESTPRICE":2847},{"OPENINTEREST":498437,"HIGHESTPRICE":"","TURNOVER":1566559.858,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":290912,"OPENINTERESTCHG":12228,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":812,"HIGHESTPRICE":23060,"TURNOVER":17751.115,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22935,"VOLUME":774,"OPENINTERESTCHG":-471,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-30,"OPENPRICE":22900,"ZD1_CHG":-25,"SETTLEMENTPRICE":22930,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22960,"LOWESTPRICE":22845},{"OPENINTEREST":12953,"HIGHESTPRICE":23055,"TURNOVER":145634.71,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22965,"VOLUME":6346,"OPENINTERESTCHG":-2172,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":15,"OPENPRICE":23050,"ZD1_CHG":35,"SETTLEMENTPRICE":22945,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22930,"LOWESTPRICE":22830},{"OPENINTEREST":7353,"HIGHESTPRICE":23035,"TURNOVER":121621.035,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22995,"VOLUME":5302,"OPENINTERESTCHG":3025,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":25,"OPENPRICE":22990,"ZD1_CHG":85,"SETTLEMENTPRICE":22935,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22910,"LOWESTPRICE":22820},{"OPENINTEREST":347,"HIGHESTPRICE":23015,"TURNOVER":14628.92,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22915,"VOLUME":638,"OPENINTERESTCHG":17,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":65,"OPENPRICE":22930,"ZD1_CHG":55,"SETTLEMENTPRICE":22925,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22860,"LOWESTPRICE":22815},{"OPENINTEREST":56,"HIGHESTPRICE":23025,"TURNOVER":3393.01,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22920,"VOLUME":148,"OPENINTERESTCHG":22,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":70,"OPENPRICE":22850,"ZD1_CHG":65,"SETTLEMENTPRICE":22925,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22855,"LOWESTPRICE":22800},{"OPENINTEREST":15,"HIGHESTPRICE":22920,"TURNOVER":183.095,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22915,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-15,"OPENPRICE":22880,"ZD1_CHG":15,"SETTLEMENTPRICE":22885,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22900,"LOWESTPRICE":22830},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22910,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22910,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22910,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22855,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22855,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22855,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22875,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22875,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22875,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22880,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22880,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22880,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22900,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22900,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22900,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22930,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":22930,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22930,"LOWESTPRICE":""},{"OPENINTEREST":21557,"HIGHESTPRICE":"","TURNOVER":303211.885,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":13216,"OPENINTERESTCHG":426,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":38050,"HIGHESTPRICE":891.78,"TURNOVER":6835081.816,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":882.46,"VOLUME":77164,"OPENINTERESTCHG":-15083,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.04,"OPENPRICE":885.26,"ZD1_CHG":-7.36,"SETTLEMENTPRICE":885.78,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":889.82,"LOWESTPRICE":879.34},{"OPENINTEREST":2720,"HIGHESTPRICE":893.44,"TURNOVER":159504.7,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":884.02,"VOLUME":1799,"OPENINTERESTCHG":216,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.14,"OPENPRICE":891.06,"ZD1_CHG":-8.74,"SETTLEMENTPRICE":886.62,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":892.76,"LOWESTPRICE":881.2},{"OPENINTEREST":165227,"HIGHESTPRICE":894.54,"TURNOVER":15572247.432,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":885.1,"VOLUME":175293,"OPENINTERESTCHG":6356,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.42,"OPENPRICE":893.92,"ZD1_CHG":-7.66,"SETTLEMENTPRICE":888.34,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":892.76,"LOWESTPRICE":882.08},{"OPENINTEREST":62543,"HIGHESTPRICE":897.34,"TURNOVER":1437147.708,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":887.5,"VOLUME":16151,"OPENINTERESTCHG":1495,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.04,"OPENPRICE":895.56,"ZD1_CHG":-8.34,"SETTLEMENTPRICE":889.8,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":895.84,"LOWESTPRICE":884.3},{"OPENINTEREST":10835,"HIGHESTPRICE":899.16,"TURNOVER":238757.024,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":889.62,"VOLUME":2676,"OPENINTERESTCHG":520,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.54,"OPENPRICE":898.22,"ZD1_CHG":-9.12,"SETTLEMENTPRICE":892.2,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":898.74,"LOWESTPRICE":886.74},{"OPENINTEREST":8869,"HIGHESTPRICE":902.16,"TURNOVER":74911.682,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":892.38,"VOLUME":838,"OPENINTERESTCHG":256,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-7.1,"OPENPRICE":902.16,"ZD1_CHG":-8.64,"SETTLEMENTPRICE":893.92,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":901.02,"LOWESTPRICE":889.32},{"OPENINTEREST":5702,"HIGHESTPRICE":903.56,"TURNOVER":108046.266,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":894.02,"VOLUME":1208,"OPENINTERESTCHG":252,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-9.5,"OPENPRICE":902.92,"ZD1_CHG":-9.9,"SETTLEMENTPRICE":894.42,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":903.92,"LOWESTPRICE":891.42},{"OPENINTEREST":329,"HIGHESTPRICE":905.84,"TURNOVER":11598.192,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":896.86,"VOLUME":129,"OPENINTERESTCHG":38,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-7.7,"OPENPRICE":905.44,"ZD1_CHG":-9.92,"SETTLEMENTPRICE":899.08,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":906.78,"LOWESTPRICE":894.26},{"OPENINTEREST":294275,"HIGHESTPRICE":"","TURNOVER":24437294.82,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":275258,"OPENINTERESTCHG":-5950,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":58184,"HIGHESTPRICE":14448,"TURNOVER":2094751.0275,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14045,"VOLUME":98394,"OPENINTERESTCHG":-16954,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-211,"OPENPRICE":14390,"ZD1_CHG":-358,"SETTLEMENTPRICE":14192,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14403,"LOWESTPRICE":13837},{"OPENINTEREST":24970,"HIGHESTPRICE":14468,"TURNOVER":730199.7945,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14068,"VOLUME":34366,"OPENINTERESTCHG":2147,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-260,"OPENPRICE":14440,"ZD1_CHG":-357,"SETTLEMENTPRICE":14165,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14425,"LOWESTPRICE":13851},{"OPENINTEREST":266221,"HIGHESTPRICE":14488,"TURNOVER":16503278.1135,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14088,"VOLUME":773705,"OPENINTERESTCHG":5134,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-206,"OPENPRICE":14440,"ZD1_CHG":-338,"SETTLEMENTPRICE":14220,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14426,"LOWESTPRICE":13874},{"OPENINTEREST":10878,"HIGHESTPRICE":14503,"TURNOVER":144078.2025,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14102,"VOLUME":6764,"OPENINTERESTCHG":255,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-261,"OPENPRICE":14480,"ZD1_CHG":-359,"SETTLEMENTPRICE":14200,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14461,"LOWESTPRICE":13894},{"OPENINTEREST":100292,"HIGHESTPRICE":14527,"TURNOVER":1218850.941,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14120,"VOLUME":57156,"OPENINTERESTCHG":2723,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-278,"OPENPRICE":14527,"ZD1_CHG":-374,"SETTLEMENTPRICE":14216,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14494,"LOWESTPRICE":13908},{"OPENINTEREST":8070,"HIGHESTPRICE":14547,"TURNOVER":113395.362,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14144,"VOLUME":5320,"OPENINTERESTCHG":63,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-289,"OPENPRICE":14497,"ZD1_CHG":-354,"SETTLEMENTPRICE":14209,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14498,"LOWESTPRICE":13925},{"OPENINTEREST":17850,"HIGHESTPRICE":14555,"TURNOVER":353556.009,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14146,"VOLUME":16594,"OPENINTERESTCHG":3185,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-328,"OPENPRICE":14471,"ZD1_CHG":-386,"SETTLEMENTPRICE":14204,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14532,"LOWESTPRICE":13939},{"OPENINTEREST":2397,"HIGHESTPRICE":14581,"TURNOVER":37631.709,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14168,"VOLUME":1765,"OPENINTERESTCHG":79,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-347,"OPENPRICE":14509,"ZD1_CHG":-393,"SETTLEMENTPRICE":14214,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14561,"LOWESTPRICE":13958},{"OPENINTEREST":4394,"HIGHESTPRICE":14592,"TURNOVER":34370.424,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14178,"VOLUME":1613,"OPENINTERESTCHG":194,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-348,"OPENPRICE":14568,"ZD1_CHG":-375,"SETTLEMENTPRICE":14205,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14553,"LOWESTPRICE":13971},{"OPENINTEREST":2159,"HIGHESTPRICE":14588,"TURNOVER":45571.605,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14204,"VOLUME":2130,"OPENINTERESTCHG":-77,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-287,"OPENPRICE":14572,"ZD1_CHG":-346,"SETTLEMENTPRICE":14263,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14550,"LOWESTPRICE":13984},{"OPENINTEREST":4036,"HIGHESTPRICE":14615,"TURNOVER":32861.388,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14209,"VOLUME":1537,"OPENINTERESTCHG":118,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-294,"OPENPRICE":14608,"ZD1_CHG":-338,"SETTLEMENTPRICE":14253,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14547,"LOWESTPRICE":13990},{"OPENINTEREST":483,"HIGHESTPRICE":14632,"TURNOVER":15788.166,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14237,"VOLUME":739,"OPENINTERESTCHG":161,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-414,"OPENPRICE":14632,"ZD1_CHG":-419,"SETTLEMENTPRICE":14242,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14656,"LOWESTPRICE":14030},{"OPENINTEREST":499934,"HIGHESTPRICE":"","TURNOVER":21324332.742,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1000083,"OPENINTERESTCHG":-2972,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1196,"HIGHESTPRICE":3073,"TURNOVER":2727.083,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3018,"VOLUME":896,"OPENINTERESTCHG":-547,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-8,"OPENPRICE":3051,"ZD1_CHG":-33,"SETTLEMENTPRICE":3043,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3051,"LOWESTPRICE":3017},{"OPENINTEREST":103231,"HIGHESTPRICE":3073,"TURNOVER":75814.911,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3054,"VOLUME":24769,"OPENINTERESTCHG":-18230,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3070,"ZD1_CHG":-13,"SETTLEMENTPRICE":3060,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3067,"LOWESTPRICE":3051},{"OPENINTEREST":2054397,"HIGHESTPRICE":3080,"TURNOVER":1797399.584,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3060,"VOLUME":586625,"OPENINTERESTCHG":106946,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3078,"ZD1_CHG":-20,"SETTLEMENTPRICE":3063,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3080,"LOWESTPRICE":3057},{"OPENINTEREST":306345,"HIGHESTPRICE":3085,"TURNOVER":64111.875,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3067,"VOLUME":20874,"OPENINTERESTCHG":3093,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3077,"ZD1_CHG":-17,"SETTLEMENTPRICE":3071,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3084,"LOWESTPRICE":3065},{"OPENINTEREST":2805,"HIGHESTPRICE":3097,"TURNOVER":468.732,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3081,"VOLUME":152,"OPENINTERESTCHG":-99,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-17,"OPENPRICE":3097,"ZD1_CHG":-19,"SETTLEMENTPRICE":3083,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3100,"LOWESTPRICE":3081},{"OPENINTEREST":313840,"HIGHESTPRICE":3116,"TURNOVER":178527.877,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3096,"VOLUME":57562,"OPENINTERESTCHG":6383,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-15,"OPENPRICE":3116,"ZD1_CHG":-20,"SETTLEMENTPRICE":3101,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3116,"LOWESTPRICE":3095},{"OPENINTEREST":474,"HIGHESTPRICE":3115,"TURNOVER":74.551,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3106,"VOLUME":24,"OPENINTERESTCHG":7,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3112,"ZD1_CHG":-11,"SETTLEMENTPRICE":3106,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3117,"LOWESTPRICE":3102},{"OPENINTEREST":8236,"HIGHESTPRICE":3128,"TURNOVER":9337.474,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3117,"VOLUME":2992,"OPENINTERESTCHG":1835,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-11,"OPENPRICE":3127,"ZD1_CHG":-14,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3131,"LOWESTPRICE":3114},{"OPENINTEREST":3377,"HIGHESTPRICE":3139,"TURNOVER":816.034,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3126,"VOLUME":260,"OPENINTERESTCHG":256,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3139,"ZD1_CHG":-15,"SETTLEMENTPRICE":3138,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3141,"LOWESTPRICE":3125},{"OPENINTEREST":29796,"HIGHESTPRICE":3129,"TURNOVER":7615.411,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3116,"VOLUME":2441,"OPENINTERESTCHG":-142,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-12,"OPENPRICE":3129,"ZD1_CHG":-15,"SETTLEMENTPRICE":3119,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3131,"LOWESTPRICE":3115},{"OPENINTEREST":221,"HIGHESTPRICE":3138,"TURNOVER":9.411,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3135,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-7,"OPENPRICE":3138,"ZD1_CHG":-9,"SETTLEMENTPRICE":3137,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3144,"LOWESTPRICE":3135},{"OPENINTEREST":33,"HIGHESTPRICE":3142,"TURNOVER":62.603,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3125,"VOLUME":20,"OPENINTERESTCHG":9,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-13,"OPENPRICE":3142,"ZD1_CHG":-18,"SETTLEMENTPRICE":3130,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3143,"LOWESTPRICE":3125},{"OPENINTEREST":2823951,"HIGHESTPRICE":"","TURNOVER":2136965.546,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":696618,"OPENINTERESTCHG":99511,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3370,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3370,"LOWESTPRICE":""},{"OPENINTEREST":50,"HIGHESTPRICE":3287,"TURNOVER":72.119,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3281,"VOLUME":22,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-16,"OPENPRICE":3275,"ZD1_CHG":-13,"SETTLEMENTPRICE":3278,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3294,"LOWESTPRICE":3272},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3300,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":56,"OPENPRICE":"","ZD1_CHG":56,"SETTLEMENTPRICE":3300,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3244,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3310,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3310,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3322,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3322,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":""},{"OPENINTEREST":10,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3347,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3354,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-11,"OPENPRICE":"","ZD1_CHG":-11,"SETTLEMENTPRICE":3354,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3365,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3438,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-17,"OPENPRICE":"","ZD1_CHG":-17,"SETTLEMENTPRICE":3438,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3455,"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":3331,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-17,"OPENPRICE":"","ZD1_CHG":-17,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3348,"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":68,"HIGHESTPRICE":"","TURNOVER":72.119,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":22,"OPENINTERESTCHG":1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":732,"HIGHESTPRICE":3263,"TURNOVER":195.211,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3247,"VOLUME":60,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-11,"OPENPRICE":3253,"ZD1_CHG":-17,"SETTLEMENTPRICE":3253,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3264,"LOWESTPRICE":3247},{"OPENINTEREST":61327,"HIGHESTPRICE":3274,"TURNOVER":136178.912,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3258,"VOLUME":41787,"OPENINTERESTCHG":-37126,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-15,"OPENPRICE":3261,"ZD1_CHG":-15,"SETTLEMENTPRICE":3258,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3273,"LOWESTPRICE":3250},{"OPENINTEREST":1438678,"HIGHESTPRICE":3297,"TURNOVER":981921.527,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3281,"VOLUME":299195,"OPENINTERESTCHG":15853,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3294,"ZD1_CHG":-14,"SETTLEMENTPRICE":3281,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3295,"LOWESTPRICE":3275},{"OPENINTEREST":349176,"HIGHESTPRICE":3300,"TURNOVER":90309.675,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3283,"VOLUME":27488,"OPENINTERESTCHG":3209,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3300,"ZD1_CHG":-16,"SETTLEMENTPRICE":3285,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":3278},{"OPENINTEREST":826,"HIGHESTPRICE":3295,"TURNOVER":450.896,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3293,"VOLUME":137,"OPENINTERESTCHG":49,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-12,"OPENPRICE":3295,"ZD1_CHG":-10,"SETTLEMENTPRICE":3291,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3303,"LOWESTPRICE":3287},{"OPENINTEREST":148147,"HIGHESTPRICE":3315,"TURNOVER":50971.778,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3295,"VOLUME":15449,"OPENINTERESTCHG":2187,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-15,"OPENPRICE":3303,"ZD1_CHG":-19,"SETTLEMENTPRICE":3299,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3314,"LOWESTPRICE":3293},{"OPENINTEREST":68,"HIGHESTPRICE":3306,"TURNOVER":39.616,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3298,"VOLUME":12,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-18,"OPENPRICE":3300,"ZD1_CHG":-21,"SETTLEMENTPRICE":3301,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3319,"LOWESTPRICE":3297},{"OPENINTEREST":772,"HIGHESTPRICE":3324,"TURNOVER":844.928,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3312,"VOLUME":255,"OPENINTERESTCHG":69,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-14,"OPENPRICE":3323,"ZD1_CHG":-15,"SETTLEMENTPRICE":3313,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3308},{"OPENINTEREST":70,"HIGHESTPRICE":3327,"TURNOVER":3.327,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3327,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3327,"ZD1_CHG":-6,"SETTLEMENTPRICE":3327,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3333,"LOWESTPRICE":3327},{"OPENINTEREST":2711,"HIGHESTPRICE":3328,"TURNOVER":677.577,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3321,"VOLUME":204,"OPENINTERESTCHG":-9,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-10,"OPENPRICE":3328,"ZD1_CHG":-10,"SETTLEMENTPRICE":3321,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":3314},{"OPENINTEREST":5,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3337,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-7,"OPENPRICE":"","ZD1_CHG":-7,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3344,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":3340,"TURNOVER":3.34,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3340,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":2,"OPENPRICE":3340,"ZD1_CHG":2,"SETTLEMENTPRICE":3340,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3338,"LOWESTPRICE":3340},{"OPENINTEREST":2002515,"HIGHESTPRICE":"","TURNOVER":1261596.787,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":384589,"OPENINTERESTCHG":-15766,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12062,"HIGHESTPRICE":14700,"TURNOVER":62462.035,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14510,"VOLUME":8577,"OPENINTERESTCHG":-2958,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-145,"OPENPRICE":14645,"ZD1_CHG":-200,"SETTLEMENTPRICE":14565,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14710,"LOWESTPRICE":14470},{"OPENINTEREST":92753,"HIGHESTPRICE":14710,"TURNOVER":1399968.385,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14515,"VOLUME":192274,"OPENINTERESTCHG":-4984,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-155,"OPENPRICE":14690,"ZD1_CHG":-200,"SETTLEMENTPRICE":14560,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14715,"LOWESTPRICE":14475},{"OPENINTEREST":35358,"HIGHESTPRICE":14695,"TURNOVER":272997.445,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":37560,"OPENINTERESTCHG":5137,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-160,"OPENPRICE":14695,"ZD1_CHG":-195,"SETTLEMENTPRICE":14535,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14460},{"OPENINTEREST":4126,"HIGHESTPRICE":14665,"TURNOVER":11464.845,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14475,"VOLUME":1580,"OPENINTERESTCHG":15,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-155,"OPENPRICE":14635,"ZD1_CHG":-190,"SETTLEMENTPRICE":14510,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14665,"LOWESTPRICE":14440},{"OPENINTEREST":518,"HIGHESTPRICE":14645,"TURNOVER":1423.005,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14475,"VOLUME":196,"OPENINTERESTCHG":39,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-140,"OPENPRICE":14630,"ZD1_CHG":-185,"SETTLEMENTPRICE":14520,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14660,"LOWESTPRICE":14445},{"OPENINTEREST":1165,"HIGHESTPRICE":14685,"TURNOVER":1614.595,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14485,"VOLUME":222,"OPENINTERESTCHG":-6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-100,"OPENPRICE":14660,"ZD1_CHG":-160,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14645,"LOWESTPRICE":14440},{"OPENINTEREST":151,"HIGHESTPRICE":14650,"TURNOVER":87.3925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14485,"VOLUME":12,"OPENINTERESTCHG":2,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14650,"ZD1_CHG":-160,"SETTLEMENTPRICE":14565,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14645,"LOWESTPRICE":14465},{"OPENINTEREST":142,"HIGHESTPRICE":14600,"TURNOVER":94.455,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14460,"VOLUME":13,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-115,"OPENPRICE":14600,"ZD1_CHG":-185,"SETTLEMENTPRICE":14530,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14645,"LOWESTPRICE":14460},{"OPENINTEREST":51,"HIGHESTPRICE":14605,"TURNOVER":79.82,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14465,"VOLUME":11,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-170,"OPENPRICE":14600,"ZD1_CHG":-215,"SETTLEMENTPRICE":14510,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14680,"LOWESTPRICE":14465},{"OPENINTEREST":196,"HIGHESTPRICE":14565,"TURNOVER":50.8425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14495,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-170,"OPENPRICE":14560,"ZD1_CHG":-200,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14490},{"OPENINTEREST":22,"HIGHESTPRICE":14490,"TURNOVER":7.245,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14490,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-200,"OPENPRICE":14490,"ZD1_CHG":-200,"SETTLEMENTPRICE":14490,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14690,"LOWESTPRICE":14490},{"OPENINTEREST":10,"HIGHESTPRICE":14535,"TURNOVER":21.735,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14445,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-180,"OPENPRICE":14535,"ZD1_CHG":-225,"SETTLEMENTPRICE":14490,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14670,"LOWESTPRICE":14445},{"OPENINTEREST":146554,"HIGHESTPRICE":"","TURNOVER":1750271.8,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":240456,"OPENINTERESTCHG":-2758,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":137,"HIGHESTPRICE":578.1,"TURNOVER":16926.74,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":555.2,"VOLUME":304,"OPENINTERESTCHG":-185,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.4,"OPENPRICE":568,"ZD1_CHG":-17,"SETTLEMENTPRICE":556.8,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":572.2,"LOWESTPRICE":527.4},{"OPENINTEREST":41883,"HIGHESTPRICE":549.8,"TURNOVER":8618146.16,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532.7,"VOLUME":159533,"OPENINTERESTCHG":-2798,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-24.8,"OPENPRICE":545.7,"ZD1_CHG":-32.3,"SETTLEMENTPRICE":540.2,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":565,"LOWESTPRICE":527.5},{"OPENINTEREST":19600,"HIGHESTPRICE":544.6,"TURNOVER":1703039.36,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":524.2,"VOLUME":32011,"OPENINTERESTCHG":1186,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-25.7,"OPENPRICE":543,"ZD1_CHG":-33.5,"SETTLEMENTPRICE":532,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":557.7,"LOWESTPRICE":519.5},{"OPENINTEREST":7525,"HIGHESTPRICE":540.6,"TURNOVER":432364.87,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.2,"VOLUME":8178,"OPENINTERESTCHG":1275,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-24.3,"OPENPRICE":539.1,"ZD1_CHG":-32.7,"SETTLEMENTPRICE":528.6,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":552.9,"LOWESTPRICE":515.2},{"OPENINTEREST":7302,"HIGHESTPRICE":541.4,"TURNOVER":256549.31,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517.8,"VOLUME":4880,"OPENINTERESTCHG":377,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-24.7,"OPENPRICE":541.4,"ZD1_CHG":-32.6,"SETTLEMENTPRICE":525.7,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":550.4,"LOWESTPRICE":513.2},{"OPENINTEREST":2250,"HIGHESTPRICE":535.9,"TURNOVER":47577.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.3,"VOLUME":908,"OPENINTERESTCHG":78,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-23.2,"OPENPRICE":532.4,"ZD1_CHG":-31.8,"SETTLEMENTPRICE":523.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":547.1,"LOWESTPRICE":510.9},{"OPENINTEREST":567,"HIGHESTPRICE":534.6,"TURNOVER":9756.54,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":512.7,"VOLUME":188,"OPENINTERESTCHG":57,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-23.5,"OPENPRICE":534.6,"ZD1_CHG":-29.7,"SETTLEMENTPRICE":518.9,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":542.4,"LOWESTPRICE":509.8},{"OPENINTEREST":798,"HIGHESTPRICE":534,"TURNOVER":15564.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.5,"VOLUME":299,"OPENINTERESTCHG":15,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-17.3,"OPENPRICE":532.2,"ZD1_CHG":-28.3,"SETTLEMENTPRICE":520.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":537.8,"LOWESTPRICE":507.9},{"OPENINTEREST":58,"HIGHESTPRICE":530.2,"TURNOVER":874.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-25.1,"OPENPRICE":530.2,"ZD1_CHG":-30.7,"SETTLEMENTPRICE":514.6,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":539.7,"LOWESTPRICE":508.4},{"OPENINTEREST":119,"HIGHESTPRICE":526.7,"TURNOVER":361.16,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":507.4,"VOLUME":7,"OPENINTERESTCHG":-4,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-14,"OPENPRICE":526,"ZD1_CHG":-22.5,"SETTLEMENTPRICE":515.9,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":529.9,"LOWESTPRICE":507.4},{"OPENINTEREST":207,"HIGHESTPRICE":525.6,"TURNOVER":769.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.7,"VOLUME":15,"OPENINTERESTCHG":-8,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-20.1,"OPENPRICE":525.6,"ZD1_CHG":-29.1,"SETTLEMENTPRICE":512.7,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":532.8,"LOWESTPRICE":503.3},{"OPENINTEREST":6,"HIGHESTPRICE":510,"TURNOVER":51,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-20.5,"OPENPRICE":510,"ZD1_CHG":-20.5,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":530.5,"LOWESTPRICE":510},{"OPENINTEREST":39,"HIGHESTPRICE":522,"TURNOVER":153.39,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505.8,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-15.9,"OPENPRICE":522,"ZD1_CHG":-21.4,"SETTLEMENTPRICE":511.3,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":527.2,"LOWESTPRICE":505.8},{"OPENINTEREST":127,"HIGHESTPRICE":522,"TURNOVER":202.67,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":501.3,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.1,"OPENPRICE":522,"ZD1_CHG":-18.4,"SETTLEMENTPRICE":506.6,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":519.7,"LOWESTPRICE":501.3},{"OPENINTEREST":89,"HIGHESTPRICE":514.5,"TURNOVER":303.15,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.3,"OPENPRICE":514.5,"ZD1_CHG":-19.5,"SETTLEMENTPRICE":505.2,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":514.5,"LOWESTPRICE":495},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-2.3,"OPENPRICE":"","ZD1_CHG":-2.3,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":512.3,"LOWESTPRICE":""},{"OPENINTEREST":70,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":506,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":506,"DELIVERYMONTH":"2809","PRESETTLEMENTPRICE":506,"LOWESTPRICE":""},{"OPENINTEREST":47,"HIGHESTPRICE":495,"TURNOVER":49.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.4,"OPENPRICE":495,"ZD1_CHG":-13.4,"SETTLEMENTPRICE":495,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":508.4,"LOWESTPRICE":495},{"OPENINTEREST":97,"HIGHESTPRICE":499.3,"TURNOVER":149.78,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499.3,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-13.7,"OPENPRICE":499.2,"ZD1_CHG":-13.6,"SETTLEMENTPRICE":499.2,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":512.9,"LOWESTPRICE":499.2},{"OPENINTEREST":71,"HIGHESTPRICE":502.9,"TURNOVER":201.14,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":502.8,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-11.7,"OPENPRICE":502.9,"ZD1_CHG":-11.7,"SETTLEMENTPRICE":502.8,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":514.5,"LOWESTPRICE":502.8},{"OPENINTEREST":81018,"HIGHESTPRICE":"","TURNOVER":11103040.79,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":206362,"OPENINTERESTCHG":-9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":502,"HIGHESTPRICE":4820,"TURNOVER":131.773,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4666,"VOLUME":28,"OPENINTERESTCHG":-6,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-174,"OPENPRICE":4819,"ZD1_CHG":-214,"SETTLEMENTPRICE":4706,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4880,"LOWESTPRICE":4595},{"OPENINTEREST":62736,"HIGHESTPRICE":4702,"TURNOVER":593617.21,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4613,"VOLUME":128053,"OPENINTERESTCHG":-2170,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-102,"OPENPRICE":4670,"ZD1_CHG":-124,"SETTLEMENTPRICE":4635,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4737,"LOWESTPRICE":4553},{"OPENINTEREST":40186,"HIGHESTPRICE":4503,"TURNOVER":172832.221,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4410,"VOLUME":38952,"OPENINTERESTCHG":-1554,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-89,"OPENPRICE":4500,"ZD1_CHG":-116,"SETTLEMENTPRICE":4437,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4526,"LOWESTPRICE":4371},{"OPENINTEREST":11191,"HIGHESTPRICE":4335,"TURNOVER":45767.771,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4250,"VOLUME":10732,"OPENINTERESTCHG":2455,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-89,"OPENPRICE":4332,"ZD1_CHG":-103,"SETTLEMENTPRICE":4264,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4353,"LOWESTPRICE":4216},{"OPENINTEREST":1624,"HIGHESTPRICE":4230,"TURNOVER":4955.053,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4128,"VOLUME":1190,"OPENINTERESTCHG":335,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-101,"OPENPRICE":4215,"ZD1_CHG":-136,"SETTLEMENTPRICE":4163,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4264,"LOWESTPRICE":4116},{"OPENINTEREST":553,"HIGHESTPRICE":4158,"TURNOVER":1257.85,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4058,"VOLUME":307,"OPENINTERESTCHG":57,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-88,"OPENPRICE":4084,"ZD1_CHG":-127,"SETTLEMENTPRICE":4097,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4185,"LOWESTPRICE":4039},{"OPENINTEREST":109,"HIGHESTPRICE":4111,"TURNOVER":20.32,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4110,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-38,"OPENPRICE":4095,"ZD1_CHG":8,"SETTLEMENTPRICE":4064,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4102,"LOWESTPRICE":3996},{"OPENINTEREST":72,"HIGHESTPRICE":4036,"TURNOVER":7.998,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3962,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-75,"OPENPRICE":4036,"ZD1_CHG":-112,"SETTLEMENTPRICE":3999,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4074,"LOWESTPRICE":3962},{"OPENINTEREST":17,"HIGHESTPRICE":4005,"TURNOVER":11.903,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3945,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-109,"OPENPRICE":4005,"ZD1_CHG":-131,"SETTLEMENTPRICE":3967,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":4076,"LOWESTPRICE":3945},{"OPENINTEREST":67,"HIGHESTPRICE":3975,"TURNOVER":11.819,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3935,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-95,"OPENPRICE":3975,"ZD1_CHG":-99,"SETTLEMENTPRICE":3939,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4034,"LOWESTPRICE":3909},{"OPENINTEREST":15,"HIGHESTPRICE":3975,"TURNOVER":3.975,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3975,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-86,"OPENPRICE":3975,"ZD1_CHG":-86,"SETTLEMENTPRICE":3975,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":4061,"LOWESTPRICE":3975},{"OPENINTEREST":18,"HIGHESTPRICE":3890,"TURNOVER":15.557,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3890,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-87,"OPENPRICE":3889,"ZD1_CHG":-86,"SETTLEMENTPRICE":3889,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3976,"LOWESTPRICE":3889},{"OPENINTEREST":117090,"HIGHESTPRICE":"","TURNOVER":818633.45,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":179280,"OPENINTERESTCHG":-885,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1634,"HIGHESTPRICE":4079,"TURNOVER":35.359,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3911,"VOLUME":9,"OPENINTERESTCHG":-3,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-142,"OPENPRICE":4079,"ZD1_CHG":-159,"SETTLEMENTPRICE":3928,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4070,"LOWESTPRICE":3870},{"OPENINTEREST":207065,"HIGHESTPRICE":3635,"TURNOVER":3136455.728,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3503,"VOLUME":883570,"OPENINTERESTCHG":-518,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-180,"OPENPRICE":3620,"ZD1_CHG":-226,"SETTLEMENTPRICE":3549,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3729,"LOWESTPRICE":3475},{"OPENINTEREST":61104,"HIGHESTPRICE":3533,"TURNOVER":268415.826,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3415,"VOLUME":77561,"OPENINTERESTCHG":-8558,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-152,"OPENPRICE":3490,"ZD1_CHG":-197,"SETTLEMENTPRICE":3460,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3612,"LOWESTPRICE":3389},{"OPENINTEREST":99503,"HIGHESTPRICE":3471,"TURNOVER":459447.264,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3367,"VOLUME":135014,"OPENINTERESTCHG":6479,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-133,"OPENPRICE":3461,"ZD1_CHG":-168,"SETTLEMENTPRICE":3402,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3535,"LOWESTPRICE":3335},{"OPENINTEREST":16774,"HIGHESTPRICE":3405,"TURNOVER":58516.453,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3311,"VOLUME":17475,"OPENINTERESTCHG":6148,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-95,"OPENPRICE":3402,"ZD1_CHG":-132,"SETTLEMENTPRICE":3348,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3443,"LOWESTPRICE":3284},{"OPENINTEREST":45936,"HIGHESTPRICE":3349,"TURNOVER":135332.166,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3255,"VOLUME":41107,"OPENINTERESTCHG":2445,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-95,"OPENPRICE":3339,"ZD1_CHG":-132,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3387,"LOWESTPRICE":3233},{"OPENINTEREST":941,"HIGHESTPRICE":3306,"TURNOVER":2593.41,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3217,"VOLUME":797,"OPENINTERESTCHG":40,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-69,"OPENPRICE":3286,"ZD1_CHG":-105,"SETTLEMENTPRICE":3253,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3322,"LOWESTPRICE":3198},{"OPENINTEREST":2994,"HIGHESTPRICE":3278,"TURNOVER":11340.767,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3198,"VOLUME":3518,"OPENINTERESTCHG":457,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-73,"OPENPRICE":3263,"ZD1_CHG":-98,"SETTLEMENTPRICE":3223,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3296,"LOWESTPRICE":3178},{"OPENINTEREST":294,"HIGHESTPRICE":3250,"TURNOVER":353.042,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3183,"VOLUME":110,"OPENINTERESTCHG":-1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-65,"OPENPRICE":3238,"ZD1_CHG":-91,"SETTLEMENTPRICE":3209,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3274,"LOWESTPRICE":3168},{"OPENINTEREST":2538,"HIGHESTPRICE":3233,"TURNOVER":6058.794,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3165,"VOLUME":1901,"OPENINTERESTCHG":122,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-54,"OPENPRICE":3220,"ZD1_CHG":-76,"SETTLEMENTPRICE":3187,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3241,"LOWESTPRICE":3143},{"OPENINTEREST":449,"HIGHESTPRICE":3215,"TURNOVER":548.687,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3157,"VOLUME":173,"OPENINTERESTCHG":12,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-62,"OPENPRICE":3209,"ZD1_CHG":-76,"SETTLEMENTPRICE":3171,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3233,"LOWESTPRICE":3138},{"OPENINTEREST":556,"HIGHESTPRICE":3204,"TURNOVER":778.168,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3148,"VOLUME":246,"OPENINTERESTCHG":28,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-47,"OPENPRICE":3203,"ZD1_CHG":-62,"SETTLEMENTPRICE":3163,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3210,"LOWESTPRICE":3128},{"OPENINTEREST":439788,"HIGHESTPRICE":"","TURNOVER":4079875.664,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1161481,"OPENINTERESTCHG":6651,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7423,"HIGHESTPRICE":4405,"TURNOVER":47523.519,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4286,"VOLUME":10969,"OPENINTERESTCHG":-5197,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-64,"OPENPRICE":4402,"ZD1_CHG":-110,"SETTLEMENTPRICE":4332,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4396,"LOWESTPRICE":4269},{"OPENINTEREST":222475,"HIGHESTPRICE":4155,"TURNOVER":1439512.277,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4087,"VOLUME":350318,"OPENINTERESTCHG":-15337,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-63,"OPENPRICE":4151,"ZD1_CHG":-85,"SETTLEMENTPRICE":4109,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4172,"LOWESTPRICE":4070},{"OPENINTEREST":133378,"HIGHESTPRICE":4014,"TURNOVER":315458.526,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3963,"VOLUME":79465,"OPENINTERESTCHG":15647,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-45,"OPENPRICE":4006,"ZD1_CHG":-51,"SETTLEMENTPRICE":3969,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4014,"LOWESTPRICE":3942},{"OPENINTEREST":63845,"HIGHESTPRICE":3896,"TURNOVER":57304.158,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3844,"VOLUME":14895,"OPENINTERESTCHG":4032,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-50,"OPENPRICE":3896,"ZD1_CHG":-53,"SETTLEMENTPRICE":3847,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3897,"LOWESTPRICE":3821},{"OPENINTEREST":74604,"HIGHESTPRICE":3764,"TURNOVER":137767.921,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3722,"VOLUME":36974,"OPENINTERESTCHG":1257,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-45,"OPENPRICE":3760,"ZD1_CHG":-49,"SETTLEMENTPRICE":3726,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3771,"LOWESTPRICE":3702},{"OPENINTEREST":6746,"HIGHESTPRICE":3670,"TURNOVER":14867.848,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3624,"VOLUME":4081,"OPENINTERESTCHG":-149,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-28,"OPENPRICE":3652,"ZD1_CHG":-47,"SETTLEMENTPRICE":3643,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3671,"LOWESTPRICE":3616},{"OPENINTEREST":508,"HIGHESTPRICE":3638,"TURNOVER":701.321,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3605,"VOLUME":194,"OPENINTERESTCHG":26,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-60,"OPENPRICE":3630,"ZD1_CHG":-70,"SETTLEMENTPRICE":3615,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3675,"LOWESTPRICE":3589},{"OPENINTEREST":733,"HIGHESTPRICE":3639,"TURNOVER":376.256,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3600,"VOLUME":104,"OPENINTERESTCHG":28,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-46,"OPENPRICE":3629,"ZD1_CHG":-63,"SETTLEMENTPRICE":3617,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3663,"LOWESTPRICE":3597},{"OPENINTEREST":182,"HIGHESTPRICE":3627,"TURNOVER":50.474,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3608,"VOLUME":14,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-24,"OPENPRICE":3627,"ZD1_CHG":-21,"SETTLEMENTPRICE":3605,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3629,"LOWESTPRICE":3594},{"OPENINTEREST":179,"HIGHESTPRICE":3639,"TURNOVER":79.395,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3611,"VOLUME":22,"OPENINTERESTCHG":6,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-17,"OPENPRICE":3625,"ZD1_CHG":-14,"SETTLEMENTPRICE":3608,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3625,"LOWESTPRICE":3571},{"OPENINTEREST":821,"HIGHESTPRICE":3631,"TURNOVER":252.472,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3591,"VOLUME":70,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-37,"OPENPRICE":3613,"ZD1_CHG":-52,"SETTLEMENTPRICE":3606,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3643,"LOWESTPRICE":3589},{"OPENINTEREST":4,"HIGHESTPRICE":3591,"TURNOVER":14.302,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3570,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-32,"OPENPRICE":3591,"ZD1_CHG":-37,"SETTLEMENTPRICE":3575,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3607,"LOWESTPRICE":3570},{"OPENINTEREST":325,"HIGHESTPRICE":3568,"TURNOVER":74.427,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3568,"VOLUME":21,"OPENINTERESTCHG":-8,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":3534,"ZD1_CHG":33,"SETTLEMENTPRICE":3544,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3535,"LOWESTPRICE":3534},{"OPENINTEREST":409,"HIGHESTPRICE":3472,"TURNOVER":37.976,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3472,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-9,"OPENPRICE":3465,"ZD1_CHG":11,"SETTLEMENTPRICE":3452,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3461,"LOWESTPRICE":3437},{"OPENINTEREST":75,"HIGHESTPRICE":3488,"TURNOVER":10.394,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3488,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":3,"OPENPRICE":3459,"ZD1_CHG":27,"SETTLEMENTPRICE":3464,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3461,"LOWESTPRICE":3447},{"OPENINTEREST":38,"HIGHESTPRICE":3484,"TURNOVER":17.299,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3484,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":5,"OPENPRICE":3463,"ZD1_CHG":30,"SETTLEMENTPRICE":3459,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3454,"LOWESTPRICE":3441},{"OPENINTEREST":511745,"HIGHESTPRICE":"","TURNOVER":2014048.565,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":497150,"OPENINTERESTCHG":312,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2275,"HIGHESTPRICE":13220,"TURNOVER":28464.7025,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12900,"VOLUME":4341,"OPENINTERESTCHG":-2466,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-220,"OPENPRICE":13125,"ZD1_CHG":-430,"SETTLEMENTPRICE":13110,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13330,"LOWESTPRICE":12895},{"OPENINTEREST":65720,"HIGHESTPRICE":13215,"TURNOVER":1089880.9125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12860,"VOLUME":167484,"OPENINTERESTCHG":-7029,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-355,"OPENPRICE":13155,"ZD1_CHG":-505,"SETTLEMENTPRICE":13010,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13365,"LOWESTPRICE":12850},{"OPENINTEREST":31047,"HIGHESTPRICE":13165,"TURNOVER":190017.7525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12805,"VOLUME":29384,"OPENINTERESTCHG":4739,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-370,"OPENPRICE":13135,"ZD1_CHG":-495,"SETTLEMENTPRICE":12930,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":13300,"LOWESTPRICE":12805},{"OPENINTEREST":13291,"HIGHESTPRICE":13140,"TURNOVER":25374.285,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12750,"VOLUME":3941,"OPENINTERESTCHG":606,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-380,"OPENPRICE":13140,"ZD1_CHG":-505,"SETTLEMENTPRICE":12875,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":13255,"LOWESTPRICE":12745},{"OPENINTEREST":302,"HIGHESTPRICE":13075,"TURNOVER":618,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12740,"VOLUME":96,"OPENINTERESTCHG":-7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-345,"OPENPRICE":13035,"ZD1_CHG":-480,"SETTLEMENTPRICE":12875,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":13220,"LOWESTPRICE":12740},{"OPENINTEREST":4946,"HIGHESTPRICE":13020,"TURNOVER":12652.0975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12700,"VOLUME":1974,"OPENINTERESTCHG":416,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-320,"OPENPRICE":12990,"ZD1_CHG":-435,"SETTLEMENTPRICE":12815,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":13135,"LOWESTPRICE":12700},{"OPENINTEREST":58,"HIGHESTPRICE":13000,"TURNOVER":19.28,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12760,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-380,"OPENPRICE":13000,"ZD1_CHG":-470,"SETTLEMENTPRICE":12850,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":13230,"LOWESTPRICE":12760},{"OPENINTEREST":29,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12810,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-195,"OPENPRICE":"","ZD1_CHG":-195,"SETTLEMENTPRICE":12810,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":13005,"LOWESTPRICE":""},{"OPENINTEREST":58,"HIGHESTPRICE":13025,"TURNOVER":19.3775,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12855,"VOLUME":3,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-115,"OPENPRICE":13025,"ZD1_CHG":-175,"SETTLEMENTPRICE":12915,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":13030,"LOWESTPRICE":12855},{"OPENINTEREST":246,"HIGHESTPRICE":13035,"TURNOVER":129.01,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12775,"VOLUME":20,"OPENINTERESTCHG":5,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-235,"OPENPRICE":13025,"ZD1_CHG":-360,"SETTLEMENTPRICE":12900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":13135,"LOWESTPRICE":12760},{"OPENINTEREST":16,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12835,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-200,"OPENPRICE":"","ZD1_CHG":-200,"SETTLEMENTPRICE":12835,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":13035,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12815,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-235,"OPENPRICE":"","ZD1_CHG":-235,"SETTLEMENTPRICE":12815,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":13050,"LOWESTPRICE":""},{"OPENINTEREST":117991,"HIGHESTPRICE":"","TURNOVER":1347175.4175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":207246,"OPENINTERESTCHG":-3739,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":257,"HIGHESTPRICE":16770,"TURNOVER":17431.015,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16665,"VOLUME":1043,"OPENINTERESTCHG":-432,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":20,"OPENPRICE":16700,"ZD1_CHG":-25,"SETTLEMENTPRICE":16710,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16690,"LOWESTPRICE":16525},{"OPENINTEREST":99205,"HIGHESTPRICE":16855,"TURNOVER":4473102.915,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16710,"VOLUME":267399,"OPENINTERESTCHG":-4113,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":15,"OPENPRICE":16760,"ZD1_CHG":0,"SETTLEMENTPRICE":16725,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16710,"LOWESTPRICE":16550},{"OPENINTEREST":218,"HIGHESTPRICE":16860,"TURNOVER":2459.225,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16735,"VOLUME":147,"OPENINTERESTCHG":-22,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-25,"OPENPRICE":16815,"ZD1_CHG":-15,"SETTLEMENTPRICE":16725,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16750,"LOWESTPRICE":16600},{"OPENINTEREST":4438,"HIGHESTPRICE":16860,"TURNOVER":49993.34,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16740,"VOLUME":2986,"OPENINTERESTCHG":579,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":0,"OPENPRICE":16790,"ZD1_CHG":0,"SETTLEMENTPRICE":16740,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16740,"LOWESTPRICE":16580},{"OPENINTEREST":59812,"HIGHESTPRICE":17760,"TURNOVER":1014989.13,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17605,"VOLUME":57608,"OPENINTERESTCHG":2549,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-25,"OPENPRICE":17665,"ZD1_CHG":-35,"SETTLEMENTPRICE":17615,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17640,"LOWESTPRICE":17440},{"OPENINTEREST":80,"HIGHESTPRICE":17690,"TURNOVER":545.74,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17605,"VOLUME":31,"OPENINTERESTCHG":-2,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-55,"OPENPRICE":17690,"ZD1_CHG":-50,"SETTLEMENTPRICE":17600,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17655,"LOWESTPRICE":17470},{"OPENINTEREST":40,"HIGHESTPRICE":17755,"TURNOVER":176.265,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17625,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-65,"OPENPRICE":17755,"ZD1_CHG":-65,"SETTLEMENTPRICE":17625,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17690,"LOWESTPRICE":17490},{"OPENINTEREST":4179,"HIGHESTPRICE":17760,"TURNOVER":31011.445,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17625,"VOLUME":1759,"OPENINTERESTCHG":330,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-15,"OPENPRICE":17685,"ZD1_CHG":-20,"SETTLEMENTPRICE":17630,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17645,"LOWESTPRICE":17455},{"OPENINTEREST":47,"HIGHESTPRICE":17750,"TURNOVER":246.45,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17640,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-20,"OPENPRICE":17750,"ZD1_CHG":20,"SETTLEMENTPRICE":17600,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17620,"LOWESTPRICE":17495},{"OPENINTEREST":13,"HIGHESTPRICE":17695,"TURNOVER":193.21,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17695,"VOLUME":11,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-55,"OPENPRICE":17540,"ZD1_CHG":80,"SETTLEMENTPRICE":17560,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17615,"LOWESTPRICE":17520},{"OPENINTEREST":168289,"HIGHESTPRICE":"","TURNOVER":5590148.735,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":331008,"OPENINTERESTCHG":-1110,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":2366,"HIGHESTPRICE":14555,"TURNOVER":31556.8,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":2185,"OPENINTERESTCHG":-961,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-10,"OPENPRICE":14470,"ZD1_CHG":-70,"SETTLEMENTPRICE":14440,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14450,"LOWESTPRICE":14280},{"OPENINTEREST":42435,"HIGHESTPRICE":14565,"TURNOVER":1122662.605,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14425,"VOLUME":77658,"OPENINTERESTCHG":-2349,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":14520,"ZD1_CHG":-35,"SETTLEMENTPRICE":14455,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14460,"LOWESTPRICE":14265},{"OPENINTEREST":21808,"HIGHESTPRICE":14600,"TURNOVER":402867.42,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14480,"VOLUME":27777,"OPENINTERESTCHG":2139,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":14535,"ZD1_CHG":-15,"SETTLEMENTPRICE":14500,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14495,"LOWESTPRICE":14320},{"OPENINTEREST":13203,"HIGHESTPRICE":14775,"TURNOVER":99467.02,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14660,"VOLUME":6779,"OPENINTERESTCHG":155,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-5,"OPENPRICE":14710,"ZD1_CHG":-15,"SETTLEMENTPRICE":14670,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14675,"LOWESTPRICE":14505},{"OPENINTEREST":3706,"HIGHESTPRICE":14785,"TURNOVER":62128.475,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14660,"VOLUME":4229,"OPENINTERESTCHG":1778,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":14780,"ZD1_CHG":-30,"SETTLEMENTPRICE":14690,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14690,"LOWESTPRICE":14515},{"OPENINTEREST":13863,"HIGHESTPRICE":14790,"TURNOVER":39754.745,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14665,"VOLUME":2705,"OPENINTERESTCHG":293,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":10,"OPENPRICE":14730,"ZD1_CHG":-20,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14685,"LOWESTPRICE":14525},{"OPENINTEREST":11,"HIGHESTPRICE":14755,"TURNOVER":58.785,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14755,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-45,"OPENPRICE":14665,"ZD1_CHG":15,"SETTLEMENTPRICE":14695,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14740,"LOWESTPRICE":14610},{"OPENINTEREST":15,"HIGHESTPRICE":14795,"TURNOVER":29.59,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14795,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-30,"OPENPRICE":14795,"ZD1_CHG":-30,"SETTLEMENTPRICE":14795,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14825,"LOWESTPRICE":14795},{"OPENINTEREST":15,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14830,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-30,"OPENPRICE":"","ZD1_CHG":-30,"SETTLEMENTPRICE":14830,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14860,"LOWESTPRICE":""},{"OPENINTEREST":22,"HIGHESTPRICE":14870,"TURNOVER":14.87,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14870,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-15,"OPENPRICE":14870,"ZD1_CHG":-15,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14885,"LOWESTPRICE":14870},{"OPENINTEREST":15,"HIGHESTPRICE":14930,"TURNOVER":44.62,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14930,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-15,"OPENPRICE":14910,"ZD1_CHG":45,"SETTLEMENTPRICE":14870,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14885,"LOWESTPRICE":14780},{"OPENINTEREST":4,"HIGHESTPRICE":14940,"TURNOVER":29.855,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14940,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-35,"OPENPRICE":14915,"ZD1_CHG":-20,"SETTLEMENTPRICE":14925,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14960,"LOWESTPRICE":14915},{"OPENINTEREST":97463,"HIGHESTPRICE":"","TURNOVER":1758614.785,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":121345,"OPENINTERESTCHG":1055,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":133,"HIGHESTPRICE":4788,"TURNOVER":800.528,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4740,"VOLUME":169,"OPENINTERESTCHG":-74,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-48,"OPENPRICE":4786,"ZD1_CHG":-44,"SETTLEMENTPRICE":4736,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4784,"LOWESTPRICE":4712},{"OPENINTEREST":229263,"HIGHESTPRICE":4806,"TURNOVER":1658328.566,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4762,"VOLUME":347479,"OPENINTERESTCHG":-14167,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4784,"ZD1_CHG":-48,"SETTLEMENTPRICE":4772,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4810,"LOWESTPRICE":4742},{"OPENINTEREST":207,"HIGHESTPRICE":4822,"TURNOVER":597.1,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4780,"VOLUME":125,"OPENINTERESTCHG":32,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-54,"OPENPRICE":4800,"ZD1_CHG":-50,"SETTLEMENTPRICE":4776,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4830,"LOWESTPRICE":4762},{"OPENINTEREST":123601,"HIGHESTPRICE":4832,"TURNOVER":375710.004,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4780,"VOLUME":78337,"OPENINTERESTCHG":11451,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4820,"ZD1_CHG":-54,"SETTLEMENTPRICE":4796,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4834,"LOWESTPRICE":4776},{"OPENINTEREST":1646,"HIGHESTPRICE":4842,"TURNOVER":1506.36,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4800,"VOLUME":313,"OPENINTERESTCHG":30,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4834,"ZD1_CHG":-48,"SETTLEMENTPRICE":4812,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4848,"LOWESTPRICE":4796},{"OPENINTEREST":55418,"HIGHESTPRICE":5022,"TURNOVER":110779.194,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4978,"VOLUME":22217,"OPENINTERESTCHG":2348,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-34,"OPENPRICE":5010,"ZD1_CHG":-42,"SETTLEMENTPRICE":4986,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":5020,"LOWESTPRICE":4968},{"OPENINTEREST":46,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-42,"OPENPRICE":"","ZD1_CHG":-42,"SETTLEMENTPRICE":4990,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":5032,"LOWESTPRICE":""},{"OPENINTEREST":1434,"HIGHESTPRICE":5038,"TURNOVER":3678.598,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5008,"VOLUME":734,"OPENINTERESTCHG":124,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":5030,"ZD1_CHG":-30,"SETTLEMENTPRICE":5010,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5038,"LOWESTPRICE":4994},{"OPENINTEREST":188,"HIGHESTPRICE":5016,"TURNOVER":5.016,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5016,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":5016,"ZD1_CHG":-32,"SETTLEMENTPRICE":5016,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5048,"LOWESTPRICE":5016},{"OPENINTEREST":2669,"HIGHESTPRICE":5082,"TURNOVER":1939.218,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5028,"VOLUME":385,"OPENINTERESTCHG":100,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-32,"OPENPRICE":5062,"ZD1_CHG":-40,"SETTLEMENTPRICE":5036,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5068,"LOWESTPRICE":5022},{"OPENINTEREST":87,"HIGHESTPRICE":5066,"TURNOVER":96.046,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5054,"VOLUME":19,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5060,"ZD1_CHG":-26,"SETTLEMENTPRICE":5054,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5080,"LOWESTPRICE":5050},{"OPENINTEREST":29,"HIGHESTPRICE":5072,"TURNOVER":80.904,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5048,"VOLUME":16,"OPENINTERESTCHG":7,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-26,"OPENPRICE":5056,"ZD1_CHG":-34,"SETTLEMENTPRICE":5056,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5082,"LOWESTPRICE":5048},{"OPENINTEREST":414721,"HIGHESTPRICE":"","TURNOVER":2153521.534,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":449795,"OPENINTERESTCHG":-147,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":229,"HIGHESTPRICE":4034,"TURNOVER":7975.632,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3960,"VOLUME":500,"OPENINTERESTCHG":-429,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-46,"OPENPRICE":4034,"ZD1_CHG":-72,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4032,"LOWESTPRICE":3954},{"OPENINTEREST":13760,"HIGHESTPRICE":4028,"TURNOVER":88100.192,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3988,"VOLUME":5517,"OPENINTERESTCHG":-1110,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":4016,"ZD1_CHG":-26,"SETTLEMENTPRICE":3992,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4014,"LOWESTPRICE":3972},{"OPENINTEREST":9514,"HIGHESTPRICE":4018,"TURNOVER":82521.552,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3966,"VOLUME":5174,"OPENINTERESTCHG":4069,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-30,"OPENPRICE":4016,"ZD1_CHG":-50,"SETTLEMENTPRICE":3986,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4016,"LOWESTPRICE":3956},{"OPENINTEREST":241,"HIGHESTPRICE":4016,"TURNOVER":55112.488,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3980,"VOLUME":3441,"OPENINTERESTCHG":45,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-12,"OPENPRICE":4014,"ZD1_CHG":-36,"SETTLEMENTPRICE":4004,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4016,"LOWESTPRICE":3970},{"OPENINTEREST":57,"HIGHESTPRICE":4036,"TURNOVER":5653.84,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3994,"VOLUME":352,"OPENINTERESTCHG":36,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":4036,"ZD1_CHG":-40,"SETTLEMENTPRICE":4014,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4034,"LOWESTPRICE":3986},{"OPENINTEREST":4,"HIGHESTPRICE":4052,"TURNOVER":96.688,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4044,"VOLUME":6,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-52,"OPENPRICE":4052,"ZD1_CHG":-36,"SETTLEMENTPRICE":4028,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4080,"LOWESTPRICE":3980},{"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":23808,"HIGHESTPRICE":"","TURNOVER":239460.392,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":14990,"OPENINTERESTCHG":2611,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":12535,"HIGHESTPRICE":2893,"TURNOVER":143667.1725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2893,"VOLUME":10273,"OPENINTERESTCHG":-480,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":46,"OPENPRICE":2806,"ZD1_CHG":142.5,"SETTLEMENTPRICE":2796.5,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2750.5,"LOWESTPRICE":2733.5},{"OPENINTEREST":11236,"HIGHESTPRICE":2010,"TURNOVER":32860.075,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2007,"VOLUME":3368,"OPENINTERESTCHG":532,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":49.5,"OPENPRICE":1900,"ZD1_CHG":105.5,"SETTLEMENTPRICE":1951,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1901.5,"LOWESTPRICE":1878},{"OPENINTEREST":14137,"HIGHESTPRICE":1708,"TURNOVER":64623.5325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1698,"VOLUME":7831,"OPENINTERESTCHG":709,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":2.5,"OPENPRICE":1621,"ZD1_CHG":50.5,"SETTLEMENTPRICE":1650,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1647.5,"LOWESTPRICE":1600},{"OPENINTEREST":114,"HIGHESTPRICE":1885,"TURNOVER":492.6875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1871,"VOLUME":54,"OPENINTERESTCHG":36,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":1.5,"OPENPRICE":1825,"ZD1_CHG":48,"SETTLEMENTPRICE":1824.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1823,"LOWESTPRICE":1788},{"OPENINTEREST":1157,"HIGHESTPRICE":2026,"TURNOVER":1364.7,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2022,"VOLUME":138,"OPENINTERESTCHG":26,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":5,"OPENPRICE":1942.5,"ZD1_CHG":49.5,"SETTLEMENTPRICE":1977.5,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1972.5,"LOWESTPRICE":1939},{"OPENINTEREST":21,"HIGHESTPRICE":2107,"TURNOVER":338.4725,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2070,"VOLUME":33,"OPENINTERESTCHG":21,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":78.5,"OPENPRICE":2028,"ZD1_CHG":97.5,"SETTLEMENTPRICE":2051,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":1972.5,"LOWESTPRICE":2010},{"OPENINTEREST":641,"HIGHESTPRICE":1558,"TURNOVER":374.8575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1558,"VOLUME":49,"OPENINTERESTCHG":13,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-5.5,"OPENPRICE":1505.5,"ZD1_CHG":22.5,"SETTLEMENTPRICE":1530,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1535.5,"LOWESTPRICE":1505.5},{"OPENINTEREST":147,"HIGHESTPRICE":1798,"TURNOVER":88.5225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1798,"VOLUME":10,"OPENINTERESTCHG":0,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":6.5,"OPENPRICE":1754,"ZD1_CHG":34.5,"SETTLEMENTPRICE":1770,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1763.5,"LOWESTPRICE":1754},{"OPENINTEREST":39988,"HIGHESTPRICE":"","TURNOVER":243810.02,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":21756,"OPENINTERESTCHG":857,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10174905,"HIGHESTPRICE":"","TURNOVER":114110665.5975,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7505992,"OPENINTERESTCHG":66992,"PRODUCTID":"总计","PRODUCTNAME":"总计","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":0,"VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":"","HIGHESTPRICE":"","TURNOVER":"","TASVOLUME":0,"PRODUCTGROUPID":"sc_tas","PRODUCTCLASS":"6","CLOSEPRICE":"","VOLUME":"","OPENINTERESTCHG":"","PRODUCTID":"sc_tas","PRODUCTNAME":"原油TAS","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""}],"o_year_num":"136","o_code":"0000","update_date":"20260728 15:21:04","o_curmetalindex":[{"PRECLOSEPRICE":5386.31,"HIGHESTPRICE":5406.92,"LASTPRICE":5362.13,"SETTLEMENTPRICE":5373.19,"CLOSEPRICE":5362.13,"TRADINGDAY":"20260728","UPDOWN1":-18.08,"LOWESTPRICE":5348.78,"UPDOWN2":-7.02,"AVGPRICE":5378.46,"OPENPRICE":5405.52,"UPDOWN":-24.18}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":105790,"TURNOVER":803.6872955,"PRODUCTGROUPID":"cu","YEARVOLUME":4007.4244,"YEARTURNOVER":205134.3205195,"VOLUME":153119,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103570,"AVGPRICE":104975.515},{"HIGHESTPRICE":94190,"TURNOVER":56.4562875,"PRODUCTGROUPID":"bc","YEARVOLUME":128.9844,"YEARTURNOVER":5886.9860985,"VOLUME":12089,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":92220,"AVGPRICE":93401.088},{"HIGHESTPRICE":23370,"TURNOVER":367.95409375,"PRODUCTGROUPID":"al","YEARVOLUME":7901.2275,"YEARTURNOVER":95967.5226145,"VOLUME":317065,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23070,"AVGPRICE":23210.01},{"HIGHESTPRICE":24965,"TURNOVER":177.59977275,"PRODUCTGROUPID":"zn","YEARVOLUME":2888.5654,"YEARTURNOVER":35379.696013,"VOLUME":143290,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24650,"AVGPRICE":24788.858},{"HIGHESTPRICE":15880,"TURNOVER":103.4186945,"PRODUCTGROUPID":"pb","YEARVOLUME":1236.4019,"YEARTURNOVER":10241.246446,"VOLUME":131945,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15580,"AVGPRICE":15676.031},{"HIGHESTPRICE":135050,"TURNOVER":481.35475,"PRODUCTGROUPID":"ni","YEARVOLUME":8364.8478,"YEARTURNOVER":116997.1724898,"VOLUME":365803,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":129820,"AVGPRICE":131588.519},{"HIGHESTPRICE":421520,"TURNOVER":1207.7321748,"PRODUCTGROUPID":"sn","YEARVOLUME":5201.5507,"YEARTURNOVER":208125.465724,"VOLUME":291114,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":405750,"AVGPRICE":414865.714},{"HIGHESTPRICE":2893,"TURNOVER":156.6559858,"PRODUCTGROUPID":"ao","YEARVOLUME":7127.7765,"YEARTURNOVER":40390.5238236,"VOLUME":290912,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2653,"AVGPRICE":2692.498},{"HIGHESTPRICE":23060,"TURNOVER":30.3211885,"PRODUCTGROUPID":"ad","YEARVOLUME":174.4959,"YEARTURNOVER":4030.3274505,"VOLUME":13216,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22800,"AVGPRICE":22942.788},{"HIGHESTPRICE":905.84,"TURNOVER":2443.729482,"PRODUCTGROUPID":"au","YEARVOLUME":4988.7044,"YEARTURNOVER":514802.920121,"VOLUME":275258,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":879.34,"AVGPRICE":887.796},{"HIGHESTPRICE":14632,"TURNOVER":2132.4332742,"PRODUCTGROUPID":"ag","YEARVOLUME":18825.51,"YEARTURNOVER":548298.88914885,"VOLUME":1000083,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13837,"AVGPRICE":14215.042},{"HIGHESTPRICE":3142,"TURNOVER":213.6965546,"PRODUCTGROUPID":"rb","YEARVOLUME":11843.9828,"YEARTURNOVER":37164.514409,"VOLUME":696618,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":3017,"AVGPRICE":3067.629},{"HIGHESTPRICE":3287,"TURNOVER":0.0072119,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3328,"YEARTURNOVER":4.4905869,"VOLUME":22,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3272,"AVGPRICE":3278.136},{"HIGHESTPRICE":3340,"TURNOVER":126.1596787,"PRODUCTGROUPID":"hc","YEARVOLUME":6741.9605,"YEARTURNOVER":22438.9258656,"VOLUME":384589,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3247,"AVGPRICE":3280.377},{"HIGHESTPRICE":14710,"TURNOVER":175.02718,"PRODUCTGROUPID":"ss","YEARVOLUME":4090.1412,"YEARTURNOVER":29758.18928225,"VOLUME":240456,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14440,"AVGPRICE":14557.938},{"HIGHESTPRICE":578.1,"TURNOVER":1110.304079,"PRODUCTGROUPID":"sc","YEARVOLUME":2074.59,"YEARTURNOVER":120352.075858,"VOLUME":206362,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":495,"AVGPRICE":538.037},{"HIGHESTPRICE":4820,"TURNOVER":81.863345,"PRODUCTGROUPID":"lu","YEARVOLUME":2034.0745,"YEARTURNOVER":8524.3344278,"VOLUME":179280,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3889,"AVGPRICE":4566.229},{"HIGHESTPRICE":4079,"TURNOVER":407.9875664,"PRODUCTGROUPID":"fu","YEARVOLUME":12833.3831,"YEARTURNOVER":45539.7189927,"VOLUME":1161481,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3128,"AVGPRICE":3512.65},{"HIGHESTPRICE":4405,"TURNOVER":201.4048565,"PRODUCTGROUPID":"bu","YEARVOLUME":9000.2717,"YEARTURNOVER":36443.5436025,"VOLUME":497150,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3437,"AVGPRICE":4051.189},{"HIGHESTPRICE":13220,"TURNOVER":134.71754175,"PRODUCTGROUPID":"br","YEARVOLUME":5410.1002,"YEARTURNOVER":40011.8315175,"VOLUME":207246,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12700,"AVGPRICE":13000.737},{"HIGHESTPRICE":17760,"TURNOVER":559.0148735,"PRODUCTGROUPID":"ru","YEARVOLUME":4745.4318,"YEARTURNOVER":80567.91581,"VOLUME":331008,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16525,"AVGPRICE":16888.259},{"HIGHESTPRICE":14940,"TURNOVER":175.8614785,"PRODUCTGROUPID":"nr","YEARVOLUME":1682.5915,"YEARTURNOVER":24060.2972375,"VOLUME":121345,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14265,"AVGPRICE":14492.684},{"HIGHESTPRICE":5082,"TURNOVER":215.3521534,"PRODUCTGROUPID":"sp","YEARVOLUME":4187.8862,"YEARTURNOVER":21297.7074874,"VOLUME":449795,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4712,"AVGPRICE":4787.785},{"HIGHESTPRICE":4052,"TURNOVER":23.9460392,"PRODUCTGROUPID":"op","YEARVOLUME":71.5382,"YEARTURNOVER":1161.6883144,"VOLUME":14990,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3954,"AVGPRICE":3993.669},{"HIGHESTPRICE":2893,"TURNOVER":24.381002,"PRODUCTGROUPID":"ec","YEARVOLUME":504.3699,"YEARTURNOVER":5226.32976865,"VOLUME":21756,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1505.5,"AVGPRICE":2241.313},{"HIGHESTPRICE":"","TURNOVER":11411.06655975,"PRODUCTGROUPID":"","YEARVOLUME":126067.1433,"YEARTURNOVER":2257806.63360945,"VOLUME":7505992,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8200","o_trade_day":"8208","report_date":"20260728"}