{"o_IMChangeDate":"20150813","showlength":"1","o_day":"29","o_weekday":"三","o_curinstrument":[{"OPENINTEREST":69898,"HIGHESTPRICE":105250,"TURNOVER":1291283.665,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":105050,"VOLUME":24606,"OPENINTERESTCHG":-8763,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-150,"OPENPRICE":104780,"ZD1_CHG":-50,"SETTLEMENTPRICE":104950,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":105100,"LOWESTPRICE":104650},{"OPENINTEREST":197318,"HIGHESTPRICE":105120,"TURNOVER":3253474.69,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104890,"VOLUME":62091,"OPENINTERESTCHG":-5671,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-260,"OPENPRICE":104560,"ZD1_CHG":-160,"SETTLEMENTPRICE":104790,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":105050,"LOWESTPRICE":104460},{"OPENINTEREST":103511,"HIGHESTPRICE":104950,"TURNOVER":1053809.76,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104730,"VOLUME":20141,"OPENINTERESTCHG":7516,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-220,"OPENPRICE":104320,"ZD1_CHG":-130,"SETTLEMENTPRICE":104640,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":104860,"LOWESTPRICE":104300},{"OPENINTEREST":38111,"HIGHESTPRICE":104740,"TURNOVER":176145.95,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104500,"VOLUME":3373,"OPENINTERESTCHG":450,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-180,"OPENPRICE":104240,"ZD1_CHG":-120,"SETTLEMENTPRICE":104440,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":104620,"LOWESTPRICE":104130},{"OPENINTEREST":52206,"HIGHESTPRICE":104610,"TURNOVER":132703.05,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104370,"VOLUME":2545,"OPENINTERESTCHG":294,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-270,"OPENPRICE":104000,"ZD1_CHG":-180,"SETTLEMENTPRICE":104280,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":104550,"LOWESTPRICE":103970},{"OPENINTEREST":25600,"HIGHESTPRICE":104420,"TURNOVER":122162.915,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104200,"VOLUME":2347,"OPENINTERESTCHG":987,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-100,"OPENPRICE":103960,"ZD1_CHG":0,"SETTLEMENTPRICE":104100,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":104200,"LOWESTPRICE":103810},{"OPENINTEREST":8871,"HIGHESTPRICE":104390,"TURNOVER":27095.235,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104180,"VOLUME":521,"OPENINTERESTCHG":23,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-320,"OPENPRICE":103950,"ZD1_CHG":-150,"SETTLEMENTPRICE":104010,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":104330,"LOWESTPRICE":103760},{"OPENINTEREST":16247,"HIGHESTPRICE":104290,"TURNOVER":25753.225,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104140,"VOLUME":495,"OPENINTERESTCHG":177,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-110,"OPENPRICE":103860,"ZD1_CHG":-20,"SETTLEMENTPRICE":104050,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":104160,"LOWESTPRICE":103700},{"OPENINTEREST":8877,"HIGHESTPRICE":104210,"TURNOVER":5820.86,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104030,"VOLUME":112,"OPENINTERESTCHG":27,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-180,"OPENPRICE":103720,"ZD1_CHG":-90,"SETTLEMENTPRICE":103940,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":104120,"LOWESTPRICE":103660},{"OPENINTEREST":4190,"HIGHESTPRICE":104150,"TURNOVER":7689,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104050,"VOLUME":148,"OPENINTERESTCHG":-27,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-150,"OPENPRICE":103700,"ZD1_CHG":0,"SETTLEMENTPRICE":103900,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":104050,"LOWESTPRICE":103650},{"OPENINTEREST":3927,"HIGHESTPRICE":104020,"TURNOVER":4100.275,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104020,"VOLUME":79,"OPENINTERESTCHG":-22,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-150,"OPENPRICE":103570,"ZD1_CHG":70,"SETTLEMENTPRICE":103800,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103950,"LOWESTPRICE":103570},{"OPENINTEREST":1486,"HIGHESTPRICE":103980,"TURNOVER":23401.695,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103890,"VOLUME":451,"OPENINTERESTCHG":65,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-120,"OPENPRICE":103520,"ZD1_CHG":0,"SETTLEMENTPRICE":103770,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":103890,"LOWESTPRICE":103440},{"OPENINTEREST":530242,"HIGHESTPRICE":"","TURNOVER":6123440.32,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":116909,"OPENINTERESTCHG":-4944,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1401,"HIGHESTPRICE":93400,"TURNOVER":94984.955,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93150,"VOLUME":2042,"OPENINTERESTCHG":-660,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-330,"OPENPRICE":92970,"ZD1_CHG":-210,"SETTLEMENTPRICE":93030,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":93360,"LOWESTPRICE":92710},{"OPENINTEREST":12077,"HIGHESTPRICE":93600,"TURNOVER":266700.995,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93310,"VOLUME":5720,"OPENINTERESTCHG":838,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-200,"OPENPRICE":93220,"ZD1_CHG":-140,"SETTLEMENTPRICE":93250,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":93450,"LOWESTPRICE":92890},{"OPENINTEREST":2221,"HIGHESTPRICE":93160,"TURNOVER":68201.05,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93090,"VOLUME":1468,"OPENINTERESTCHG":590,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-300,"OPENPRICE":92690,"ZD1_CHG":-120,"SETTLEMENTPRICE":92910,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":93210,"LOWESTPRICE":92560},{"OPENINTEREST":122,"HIGHESTPRICE":92820,"TURNOVER":324.585,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92730,"VOLUME":7,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-290,"OPENPRICE":92530,"ZD1_CHG":-290,"SETTLEMENTPRICE":92730,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":93020,"LOWESTPRICE":92530},{"OPENINTEREST":21,"HIGHESTPRICE":92500,"TURNOVER":46.25,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92500,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-490,"OPENPRICE":92500,"ZD1_CHG":-490,"SETTLEMENTPRICE":92500,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":92990,"LOWESTPRICE":92500},{"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":93010,"TURNOVER":46.505,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93010,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-70,"OPENPRICE":93010,"ZD1_CHG":-70,"SETTLEMENTPRICE":93010,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":93080,"LOWESTPRICE":93010},{"OPENINTEREST":3,"HIGHESTPRICE":93260,"TURNOVER":46.63,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93260,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-600,"OPENPRICE":93260,"ZD1_CHG":-600,"SETTLEMENTPRICE":93260,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":93860,"LOWESTPRICE":93260},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92650,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":30,"OPENPRICE":"","ZD1_CHG":30,"SETTLEMENTPRICE":92650,"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":15858,"HIGHESTPRICE":"","TURNOVER":430350.97,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9240,"OPENINTERESTCHG":766,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":63879,"HIGHESTPRICE":23520,"TURNOVER":692123.1975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23430,"VOLUME":59195,"OPENINTERESTCHG":-18421,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":185,"OPENPRICE":23190,"ZD1_CHG":235,"SETTLEMENTPRICE":23380,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23195,"LOWESTPRICE":23130},{"OPENINTEREST":253776,"HIGHESTPRICE":23545,"TURNOVER":3123486.41,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23455,"VOLUME":267105,"OPENINTERESTCHG":2341,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":170,"OPENPRICE":23190,"ZD1_CHG":240,"SETTLEMENTPRICE":23385,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23215,"LOWESTPRICE":23130},{"OPENINTEREST":125715,"HIGHESTPRICE":23500,"TURNOVER":933925.2225,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23420,"VOLUME":79979,"OPENINTERESTCHG":10187,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":23180,"ZD1_CHG":220,"SETTLEMENTPRICE":23350,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":23110},{"OPENINTEREST":50383,"HIGHESTPRICE":23445,"TURNOVER":249715.4175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23390,"VOLUME":21427,"OPENINTERESTCHG":2735,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":125,"OPENPRICE":23160,"ZD1_CHG":210,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23180,"LOWESTPRICE":23085},{"OPENINTEREST":49662,"HIGHESTPRICE":23445,"TURNOVER":204046.5075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23350,"VOLUME":17525,"OPENINTERESTCHG":2279,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":120,"OPENPRICE":23120,"ZD1_CHG":185,"SETTLEMENTPRICE":23285,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23165,"LOWESTPRICE":23060},{"OPENINTEREST":18966,"HIGHESTPRICE":23415,"TURNOVER":107005.5575,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23330,"VOLUME":9198,"OPENINTERESTCHG":1244,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":70,"OPENPRICE":23150,"ZD1_CHG":135,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23195,"LOWESTPRICE":23050},{"OPENINTEREST":7664,"HIGHESTPRICE":23435,"TURNOVER":10830.6825,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23320,"VOLUME":931,"OPENINTERESTCHG":68,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":23140,"ZD1_CHG":120,"SETTLEMENTPRICE":23265,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":23075},{"OPENINTEREST":6431,"HIGHESTPRICE":23460,"TURNOVER":11702.015,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23335,"VOLUME":1006,"OPENINTERESTCHG":239,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":23130,"ZD1_CHG":140,"SETTLEMENTPRICE":23260,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23195,"LOWESTPRICE":23070},{"OPENINTEREST":2847,"HIGHESTPRICE":23450,"TURNOVER":3193.53,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23345,"VOLUME":274,"OPENINTERESTCHG":28,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":110,"OPENPRICE":23120,"ZD1_CHG":145,"SETTLEMENTPRICE":23310,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23200,"LOWESTPRICE":23120},{"OPENINTEREST":2466,"HIGHESTPRICE":23460,"TURNOVER":3053.375,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23340,"VOLUME":262,"OPENINTERESTCHG":16,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":23195,"ZD1_CHG":115,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23225,"LOWESTPRICE":23105},{"OPENINTEREST":1306,"HIGHESTPRICE":23470,"TURNOVER":3207.0975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23360,"VOLUME":275,"OPENINTERESTCHG":83,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":80,"OPENPRICE":23160,"ZD1_CHG":120,"SETTLEMENTPRICE":23320,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23130},{"OPENINTEREST":257,"HIGHESTPRICE":23465,"TURNOVER":1864.58,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23380,"VOLUME":160,"OPENINTERESTCHG":113,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":65,"OPENPRICE":23155,"ZD1_CHG":140,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23240,"LOWESTPRICE":23155},{"OPENINTEREST":583352,"HIGHESTPRICE":"","TURNOVER":5344153.5925,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":457337,"OPENINTERESTCHG":912,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":18364,"HIGHESTPRICE":24795,"TURNOVER":200324.9025,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24740,"VOLUME":16236,"OPENINTERESTCHG":-4583,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-60,"OPENPRICE":24640,"ZD1_CHG":5,"SETTLEMENTPRICE":24675,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24735,"LOWESTPRICE":24570},{"OPENINTEREST":105165,"HIGHESTPRICE":24830,"TURNOVER":1355667.0575,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24765,"VOLUME":109730,"OPENINTERESTCHG":-5979,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-80,"OPENPRICE":24660,"ZD1_CHG":-20,"SETTLEMENTPRICE":24705,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24785,"LOWESTPRICE":24595},{"OPENINTEREST":50113,"HIGHESTPRICE":24875,"TURNOVER":497969.3475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24825,"VOLUME":40223,"OPENINTERESTCHG":9164,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-55,"OPENPRICE":24700,"ZD1_CHG":10,"SETTLEMENTPRICE":24760,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24815,"LOWESTPRICE":24635},{"OPENINTEREST":11222,"HIGHESTPRICE":24885,"TURNOVER":54183.715,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24825,"VOLUME":4378,"OPENINTERESTCHG":1259,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-65,"OPENPRICE":24750,"ZD1_CHG":10,"SETTLEMENTPRICE":24750,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24815,"LOWESTPRICE":24645},{"OPENINTEREST":3290,"HIGHESTPRICE":24875,"TURNOVER":9232.5225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24825,"VOLUME":745,"OPENINTERESTCHG":327,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-25,"OPENPRICE":24765,"ZD1_CHG":15,"SETTLEMENTPRICE":24785,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24810,"LOWESTPRICE":24660},{"OPENINTEREST":452,"HIGHESTPRICE":24905,"TURNOVER":1979.1975,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24860,"VOLUME":160,"OPENINTERESTCHG":-2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":24720,"ZD1_CHG":35,"SETTLEMENTPRICE":24735,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24825,"LOWESTPRICE":24655},{"OPENINTEREST":72,"HIGHESTPRICE":24850,"TURNOVER":24.765,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24850,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-100,"OPENPRICE":24680,"ZD1_CHG":-15,"SETTLEMENTPRICE":24765,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24865,"LOWESTPRICE":24680},{"OPENINTEREST":111,"HIGHESTPRICE":24885,"TURNOVER":74.2875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24885,"VOLUME":6,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-90,"OPENPRICE":24695,"ZD1_CHG":35,"SETTLEMENTPRICE":24760,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24850,"LOWESTPRICE":24690},{"OPENINTEREST":84,"HIGHESTPRICE":24890,"TURNOVER":86.7475,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24890,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":24700,"ZD1_CHG":65,"SETTLEMENTPRICE":24785,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24825,"LOWESTPRICE":24690},{"OPENINTEREST":135,"HIGHESTPRICE":24895,"TURNOVER":334.7375,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24850,"VOLUME":27,"OPENINTERESTCHG":4,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-40,"OPENPRICE":24730,"ZD1_CHG":15,"SETTLEMENTPRICE":24795,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24835,"LOWESTPRICE":24695},{"OPENINTEREST":50,"HIGHESTPRICE":24915,"TURNOVER":544.18,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24915,"VOLUME":44,"OPENINTERESTCHG":-30,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-125,"OPENPRICE":24735,"ZD1_CHG":55,"SETTLEMENTPRICE":24735,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24860,"LOWESTPRICE":24725},{"OPENINTEREST":16,"HIGHESTPRICE":24830,"TURNOVER":12.415,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24830,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-115,"OPENPRICE":24830,"ZD1_CHG":-115,"SETTLEMENTPRICE":24830,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24945,"LOWESTPRICE":24830},{"OPENINTEREST":189074,"HIGHESTPRICE":"","TURNOVER":2120433.875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":171559,"OPENINTERESTCHG":159,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7634,"HIGHESTPRICE":15790,"TURNOVER":54574.7675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15760,"VOLUME":6963,"OPENINTERESTCHG":-3150,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":35,"OPENPRICE":15580,"ZD1_CHG":120,"SETTLEMENTPRICE":15675,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15640,"LOWESTPRICE":15560},{"OPENINTEREST":84364,"HIGHESTPRICE":15835,"TURNOVER":746862.74,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15810,"VOLUME":95011,"OPENINTERESTCHG":-13425,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":15680,"ZD1_CHG":135,"SETTLEMENTPRICE":15720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15675,"LOWESTPRICE":15590},{"OPENINTEREST":40420,"HIGHESTPRICE":15845,"TURNOVER":240524.4375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15815,"VOLUME":30583,"OPENINTERESTCHG":6688,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":45,"OPENPRICE":15635,"ZD1_CHG":135,"SETTLEMENTPRICE":15725,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15680,"LOWESTPRICE":15600},{"OPENINTEREST":741,"HIGHESTPRICE":15850,"TURNOVER":2301.9325,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15845,"VOLUME":291,"OPENINTERESTCHG":189,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":110,"OPENPRICE":15715,"ZD1_CHG":135,"SETTLEMENTPRICE":15820,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15710,"LOWESTPRICE":15650},{"OPENINTEREST":186,"HIGHESTPRICE":15820,"TURNOVER":15.805,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15820,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":15790,"ZD1_CHG":85,"SETTLEMENTPRICE":15805,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15735,"LOWESTPRICE":15790},{"OPENINTEREST":398,"HIGHESTPRICE":15810,"TURNOVER":39.495,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15785,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":15800,"ZD1_CHG":5,"SETTLEMENTPRICE":15795,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15780,"LOWESTPRICE":15785},{"OPENINTEREST":27,"HIGHESTPRICE":15925,"TURNOVER":15.87,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":40,"OPENPRICE":15815,"ZD1_CHG":95,"SETTLEMENTPRICE":15870,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15830,"LOWESTPRICE":15815},{"OPENINTEREST":31,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15885,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":60,"OPENPRICE":"","ZD1_CHG":60,"SETTLEMENTPRICE":15885,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15825,"LOWESTPRICE":""},{"OPENINTEREST":37,"HIGHESTPRICE":15935,"TURNOVER":31.865,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15935,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":75,"OPENPRICE":15925,"ZD1_CHG":80,"SETTLEMENTPRICE":15930,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15855,"LOWESTPRICE":15925},{"OPENINTEREST":93,"HIGHESTPRICE":15935,"TURNOVER":7.9675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15935,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":65,"OPENPRICE":15935,"ZD1_CHG":65,"SETTLEMENTPRICE":15935,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15870,"LOWESTPRICE":15935},{"OPENINTEREST":34,"HIGHESTPRICE":16080,"TURNOVER":39.8375,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15985,"VOLUME":5,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":70,"OPENPRICE":16080,"ZD1_CHG":120,"SETTLEMENTPRICE":15935,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15865,"LOWESTPRICE":15815},{"OPENINTEREST":17,"HIGHESTPRICE":16600,"TURNOVER":55.995,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15970,"VOLUME":7,"OPENINTERESTCHG":3,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":120,"OPENPRICE":16600,"ZD1_CHG":95,"SETTLEMENTPRICE":15995,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15875,"LOWESTPRICE":15850},{"OPENINTEREST":133982,"HIGHESTPRICE":"","TURNOVER":1044470.7125,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":132874,"OPENINTERESTCHG":-9699,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":16646,"HIGHESTPRICE":131530,"TURNOVER":140036.737,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131350,"VOLUME":10755,"OPENINTERESTCHG":-3001,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1020,"OPENPRICE":129970,"ZD1_CHG":130,"SETTLEMENTPRICE":130200,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":131220,"LOWESTPRICE":128580},{"OPENINTEREST":177934,"HIGHESTPRICE":131870,"TURNOVER":3086150.792,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131660,"VOLUME":236621,"OPENINTERESTCHG":-13074,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1130,"OPENPRICE":130000,"ZD1_CHG":110,"SETTLEMENTPRICE":130420,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":131550,"LOWESTPRICE":128850},{"OPENINTEREST":75596,"HIGHESTPRICE":132140,"TURNOVER":554738.382,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131990,"VOLUME":42380,"OPENINTERESTCHG":9870,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-810,"OPENPRICE":130590,"ZD1_CHG":290,"SETTLEMENTPRICE":130890,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":131700,"LOWESTPRICE":129170},{"OPENINTEREST":27211,"HIGHESTPRICE":132450,"TURNOVER":174498.086,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132250,"VOLUME":13292,"OPENINTERESTCHG":2782,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-520,"OPENPRICE":131070,"ZD1_CHG":450,"SETTLEMENTPRICE":131280,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":131800,"LOWESTPRICE":129450},{"OPENINTEREST":20213,"HIGHESTPRICE":132630,"TURNOVER":97195.456,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132480,"VOLUME":7395,"OPENINTERESTCHG":2531,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-570,"OPENPRICE":130900,"ZD1_CHG":480,"SETTLEMENTPRICE":131430,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":132000,"LOWESTPRICE":129660},{"OPENINTEREST":5171,"HIGHESTPRICE":132800,"TURNOVER":24046.392,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132660,"VOLUME":1830,"OPENINTERESTCHG":196,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-920,"OPENPRICE":131020,"ZD1_CHG":340,"SETTLEMENTPRICE":131400,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":132320,"LOWESTPRICE":129870},{"OPENINTEREST":1528,"HIGHESTPRICE":132960,"TURNOVER":2376.012,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132800,"VOLUME":180,"OPENINTERESTCHG":12,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-240,"OPENPRICE":130920,"ZD1_CHG":560,"SETTLEMENTPRICE":132000,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":132240,"LOWESTPRICE":130210},{"OPENINTEREST":1114,"HIGHESTPRICE":133690,"TURNOVER":5121.409,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133070,"VOLUME":387,"OPENINTERESTCHG":-110,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":140,"OPENPRICE":131260,"ZD1_CHG":880,"SETTLEMENTPRICE":132330,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":132190,"LOWESTPRICE":130340},{"OPENINTEREST":783,"HIGHESTPRICE":133410,"TURNOVER":3068.741,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133230,"VOLUME":232,"OPENINTERESTCHG":-41,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-300,"OPENPRICE":131430,"ZD1_CHG":660,"SETTLEMENTPRICE":132270,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":132570,"LOWESTPRICE":130460},{"OPENINTEREST":1733,"HIGHESTPRICE":133610,"TURNOVER":3901.234,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133440,"VOLUME":294,"OPENINTERESTCHG":35,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-230,"OPENPRICE":131800,"ZD1_CHG":520,"SETTLEMENTPRICE":132690,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":132920,"LOWESTPRICE":130750},{"OPENINTEREST":197,"HIGHESTPRICE":133890,"TURNOVER":265.943,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133890,"VOLUME":20,"OPENINTERESTCHG":9,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-490,"OPENPRICE":131300,"ZD1_CHG":430,"SETTLEMENTPRICE":132970,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":133460,"LOWESTPRICE":131200},{"OPENINTEREST":94,"HIGHESTPRICE":134300,"TURNOVER":731.046,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":134020,"VOLUME":55,"OPENINTERESTCHG":8,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-1100,"OPENPRICE":131620,"ZD1_CHG":10,"SETTLEMENTPRICE":132910,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":134010,"LOWESTPRICE":131610},{"OPENINTEREST":328220,"HIGHESTPRICE":"","TURNOVER":4092130.23,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":313441,"OPENINTERESTCHG":-783,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7490,"HIGHESTPRICE":419410,"TURNOVER":1109796.18,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":418250,"VOLUME":26757,"OPENINTERESTCHG":-2558,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-590,"OPENPRICE":410930,"ZD1_CHG":2900,"SETTLEMENTPRICE":414760,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":415350,"LOWESTPRICE":410000},{"OPENINTEREST":47505,"HIGHESTPRICE":419430,"TURNOVER":7880560.316,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417990,"VOLUME":189978,"OPENINTERESTCHG":2202,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-180,"OPENPRICE":412400,"ZD1_CHG":3000,"SETTLEMENTPRICE":414810,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":414990,"LOWESTPRICE":409840},{"OPENINTEREST":18344,"HIGHESTPRICE":418750,"TURNOVER":1017173.873,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417220,"VOLUME":24531,"OPENINTERESTCHG":923,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1050,"OPENPRICE":412500,"ZD1_CHG":3630,"SETTLEMENTPRICE":414640,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":413590,"LOWESTPRICE":409520},{"OPENINTEREST":6998,"HIGHESTPRICE":417900,"TURNOVER":245687.921,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416290,"VOLUME":5927,"OPENINTERESTCHG":719,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2350,"OPENPRICE":410320,"ZD1_CHG":4120,"SETTLEMENTPRICE":414520,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":412170,"LOWESTPRICE":408630},{"OPENINTEREST":1254,"HIGHESTPRICE":417320,"TURNOVER":54317.102,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415770,"VOLUME":1313,"OPENINTERESTCHG":-101,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2390,"OPENPRICE":409650,"ZD1_CHG":4480,"SETTLEMENTPRICE":413680,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":411290,"LOWESTPRICE":408400},{"OPENINTEREST":449,"HIGHESTPRICE":416800,"TURNOVER":10563.413,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415650,"VOLUME":255,"OPENINTERESTCHG":-21,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3180,"OPENPRICE":408300,"ZD1_CHG":4580,"SETTLEMENTPRICE":414250,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":411070,"LOWESTPRICE":408300},{"OPENINTEREST":192,"HIGHESTPRICE":416500,"TURNOVER":871.747,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415460,"VOLUME":21,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3360,"OPENPRICE":410450,"ZD1_CHG":3710,"SETTLEMENTPRICE":415110,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":411750,"LOWESTPRICE":408880},{"OPENINTEREST":92,"HIGHESTPRICE":416830,"TURNOVER":1283.413,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415360,"VOLUME":31,"OPENINTERESTCHG":0,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":780,"OPENPRICE":409920,"ZD1_CHG":2140,"SETTLEMENTPRICE":414000,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":413220,"LOWESTPRICE":408990},{"OPENINTEREST":52,"HIGHESTPRICE":410160,"TURNOVER":41.016,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":410160,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":250,"OPENPRICE":410160,"ZD1_CHG":250,"SETTLEMENTPRICE":410160,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":409910,"LOWESTPRICE":410160},{"OPENINTEREST":123,"HIGHESTPRICE":415160,"TURNOVER":1566.348,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414770,"VOLUME":38,"OPENINTERESTCHG":9,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3090,"OPENPRICE":407530,"ZD1_CHG":5670,"SETTLEMENTPRICE":412190,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":409100,"LOWESTPRICE":407100},{"OPENINTEREST":60,"HIGHESTPRICE":416230,"TURNOVER":83.245,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416220,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7060,"OPENPRICE":416230,"ZD1_CHG":7060,"SETTLEMENTPRICE":416220,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":409160,"LOWESTPRICE":416220},{"OPENINTEREST":10,"HIGHESTPRICE":408610,"TURNOVER":163.079,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":408600,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":-2660,"OPENPRICE":408610,"ZD1_CHG":-1750,"SETTLEMENTPRICE":407690,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":410350,"LOWESTPRICE":406720},{"OPENINTEREST":82569,"HIGHESTPRICE":"","TURNOVER":10322107.653,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":248858,"OPENINTERESTCHG":1173,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5284,"HIGHESTPRICE":2683,"TURNOVER":10674.008,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2667,"VOLUME":1996,"OPENINTERESTCHG":-1235,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-5,"OPENPRICE":2678,"ZD1_CHG":-11,"SETTLEMENTPRICE":2673,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2678,"LOWESTPRICE":2664},{"OPENINTEREST":255044,"HIGHESTPRICE":2694,"TURNOVER":1013139.986,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2683,"VOLUME":188688,"OPENINTERESTCHG":-34885,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":3,"OPENPRICE":2688,"ZD1_CHG":2,"SETTLEMENTPRICE":2684,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2681,"LOWESTPRICE":2671},{"OPENINTEREST":141182,"HIGHESTPRICE":2708,"TURNOVER":376794.752,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2686,"VOLUME":69950,"OPENINTERESTCHG":30674,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2702,"ZD1_CHG":-16,"SETTLEMENTPRICE":2693,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2702,"LOWESTPRICE":2683},{"OPENINTEREST":44757,"HIGHESTPRICE":2731,"TURNOVER":47829.092,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2709,"VOLUME":8803,"OPENINTERESTCHG":2603,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-9,"OPENPRICE":2723,"ZD1_CHG":-16,"SETTLEMENTPRICE":2716,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2725,"LOWESTPRICE":2705},{"OPENINTEREST":7237,"HIGHESTPRICE":2751,"TURNOVER":13802.66,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2724,"VOLUME":2523,"OPENINTERESTCHG":1542,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-12,"OPENPRICE":2739,"ZD1_CHG":-23,"SETTLEMENTPRICE":2735,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2747,"LOWESTPRICE":2723},{"OPENINTEREST":44803,"HIGHESTPRICE":2777,"TURNOVER":119156.76,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2750,"VOLUME":21597,"OPENINTERESTCHG":3468,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-14,"OPENPRICE":2760,"ZD1_CHG":-22,"SETTLEMENTPRICE":2758,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2772,"LOWESTPRICE":2747},{"OPENINTEREST":330,"HIGHESTPRICE":2793,"TURNOVER":493.898,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2768,"VOLUME":89,"OPENINTERESTCHG":16,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-22,"OPENPRICE":2778,"ZD1_CHG":-28,"SETTLEMENTPRICE":2774,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2796,"LOWESTPRICE":2768},{"OPENINTEREST":359,"HIGHESTPRICE":2822,"TURNOVER":705.44,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2796,"VOLUME":126,"OPENINTERESTCHG":-3,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-23,"OPENPRICE":2808,"ZD1_CHG":-26,"SETTLEMENTPRICE":2799,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2822,"LOWESTPRICE":2791},{"OPENINTEREST":179,"HIGHESTPRICE":2822,"TURNOVER":123.846,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2813,"VOLUME":22,"OPENINTERESTCHG":-8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-21,"OPENPRICE":2821,"ZD1_CHG":-22,"SETTLEMENTPRICE":2814,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2835,"LOWESTPRICE":2809},{"OPENINTEREST":1062,"HIGHESTPRICE":2846,"TURNOVER":1471.732,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2824,"VOLUME":260,"OPENINTERESTCHG":25,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-18,"OPENPRICE":2828,"ZD1_CHG":-24,"SETTLEMENTPRICE":2830,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2848,"LOWESTPRICE":2820},{"OPENINTEREST":133,"HIGHESTPRICE":2853,"TURNOVER":181.838,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2840,"VOLUME":32,"OPENINTERESTCHG":-11,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2848,"ZD1_CHG":-17,"SETTLEMENTPRICE":2841,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2857,"LOWESTPRICE":2833},{"OPENINTEREST":158,"HIGHESTPRICE":2866,"TURNOVER":1512.068,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2866,"VOLUME":265,"OPENINTERESTCHG":-95,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-16,"OPENPRICE":2847,"ZD1_CHG":-2,"SETTLEMENTPRICE":2852,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2868,"LOWESTPRICE":2839},{"OPENINTEREST":500528,"HIGHESTPRICE":"","TURNOVER":1585886.08,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":294351,"OPENINTERESTCHG":2091,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":673,"HIGHESTPRICE":23100,"TURNOVER":9253.82,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23095,"VOLUME":402,"OPENINTERESTCHG":-139,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":85,"OPENPRICE":22900,"ZD1_CHG":165,"SETTLEMENTPRICE":23015,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":22930,"LOWESTPRICE":22840},{"OPENINTEREST":10985,"HIGHESTPRICE":23180,"TURNOVER":196339.675,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23100,"VOLUME":8518,"OPENINTERESTCHG":-1968,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":100,"OPENPRICE":22930,"ZD1_CHG":155,"SETTLEMENTPRICE":23045,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":22945,"LOWESTPRICE":22855},{"OPENINTEREST":9717,"HIGHESTPRICE":23200,"TURNOVER":173452.305,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23145,"VOLUME":7516,"OPENINTERESTCHG":2364,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":140,"OPENPRICE":22985,"ZD1_CHG":210,"SETTLEMENTPRICE":23075,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":22935,"LOWESTPRICE":22870},{"OPENINTEREST":533,"HIGHESTPRICE":23195,"TURNOVER":36649.41,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23125,"VOLUME":1591,"OPENINTERESTCHG":186,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":110,"OPENPRICE":22835,"ZD1_CHG":200,"SETTLEMENTPRICE":23035,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":22925,"LOWESTPRICE":22780},{"OPENINTEREST":66,"HIGHESTPRICE":23180,"TURNOVER":4981.73,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23115,"VOLUME":217,"OPENINTERESTCHG":10,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":30,"OPENPRICE":22920,"ZD1_CHG":190,"SETTLEMENTPRICE":22955,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22925,"LOWESTPRICE":22770},{"OPENINTEREST":30,"HIGHESTPRICE":23220,"TURNOVER":691.84,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23090,"VOLUME":30,"OPENINTERESTCHG":15,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":175,"OPENPRICE":22875,"ZD1_CHG":205,"SETTLEMENTPRICE":23060,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":22885,"LOWESTPRICE":22775},{"OPENINTEREST":4,"HIGHESTPRICE":23100,"TURNOVER":46.2,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23100,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":190,"OPENPRICE":23100,"ZD1_CHG":190,"SETTLEMENTPRICE":23100,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":22910,"LOWESTPRICE":23100},{"OPENINTEREST":4,"HIGHESTPRICE":23080,"TURNOVER":46.16,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23080,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":225,"OPENPRICE":23080,"ZD1_CHG":225,"SETTLEMENTPRICE":23080,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":22855,"LOWESTPRICE":23080},{"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":22810,"TURNOVER":22.81,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":22810,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":-90,"OPENPRICE":22810,"ZD1_CHG":-90,"SETTLEMENTPRICE":22810,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22900,"LOWESTPRICE":22810},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23060,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":130,"OPENPRICE":"","ZD1_CHG":130,"SETTLEMENTPRICE":23060,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":22930,"LOWESTPRICE":""},{"OPENINTEREST":22025,"HIGHESTPRICE":"","TURNOVER":421483.95,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":18279,"OPENINTERESTCHG":468,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":25815,"HIGHESTPRICE":882.58,"TURNOVER":4850226.234,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":881.44,"VOLUME":55175,"OPENINTERESTCHG":-12235,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.72,"OPENPRICE":879.42,"ZD1_CHG":-4.34,"SETTLEMENTPRICE":879.06,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":885.78,"LOWESTPRICE":874.94},{"OPENINTEREST":3338,"HIGHESTPRICE":884.38,"TURNOVER":278255.136,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":882.86,"VOLUME":3161,"OPENINTERESTCHG":618,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.36,"OPENPRICE":880.52,"ZD1_CHG":-3.76,"SETTLEMENTPRICE":880.26,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":886.62,"LOWESTPRICE":876.64},{"OPENINTEREST":167723,"HIGHESTPRICE":885.38,"TURNOVER":16705761.318,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":884.2,"VOLUME":189457,"OPENINTERESTCHG":2496,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.58,"OPENPRICE":881.12,"ZD1_CHG":-4.14,"SETTLEMENTPRICE":881.76,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":888.34,"LOWESTPRICE":877.5},{"OPENINTEREST":65001,"HIGHESTPRICE":887.68,"TURNOVER":1733891.67,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":886.46,"VOLUME":19614,"OPENINTERESTCHG":2458,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.8,"OPENPRICE":883,"ZD1_CHG":-3.34,"SETTLEMENTPRICE":884,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":889.8,"LOWESTPRICE":880.06},{"OPENINTEREST":11473,"HIGHESTPRICE":890,"TURNOVER":265139.726,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":888.64,"VOLUME":2992,"OPENINTERESTCHG":638,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-6.04,"OPENPRICE":885.5,"ZD1_CHG":-3.56,"SETTLEMENTPRICE":886.16,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":892.2,"LOWESTPRICE":882.52},{"OPENINTEREST":8425,"HIGHESTPRICE":892.32,"TURNOVER":186383.132,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":891.08,"VOLUME":2097,"OPENINTERESTCHG":-444,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-5.12,"OPENPRICE":889.98,"ZD1_CHG":-2.84,"SETTLEMENTPRICE":888.8,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":893.92,"LOWESTPRICE":885},{"OPENINTEREST":6092,"HIGHESTPRICE":894.2,"TURNOVER":137313.454,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":893.3,"VOLUME":1541,"OPENINTERESTCHG":390,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-3.36,"OPENPRICE":891.28,"ZD1_CHG":-1.12,"SETTLEMENTPRICE":891.06,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":894.42,"LOWESTPRICE":887},{"OPENINTEREST":461,"HIGHESTPRICE":896.76,"TURNOVER":30225.798,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":896.12,"VOLUME":338,"OPENINTERESTCHG":132,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":-4.84,"OPENPRICE":893.58,"ZD1_CHG":-2.96,"SETTLEMENTPRICE":894.24,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":899.08,"LOWESTPRICE":890},{"OPENINTEREST":288328,"HIGHESTPRICE":"","TURNOVER":24187196.468,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":274375,"OPENINTERESTCHG":-5947,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":47745,"HIGHESTPRICE":14230,"TURNOVER":1532121.5265,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14230,"VOLUME":72776,"OPENINTERESTCHG":-10439,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-157,"OPENPRICE":13995,"ZD1_CHG":38,"SETTLEMENTPRICE":14035,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14192,"LOWESTPRICE":13874},{"OPENINTEREST":25518,"HIGHESTPRICE":14250,"TURNOVER":603290.085,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14248,"VOLUME":28618,"OPENINTERESTCHG":548,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-112,"OPENPRICE":14049,"ZD1_CHG":83,"SETTLEMENTPRICE":14053,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14165,"LOWESTPRICE":13895},{"OPENINTEREST":274265,"HIGHESTPRICE":14269,"TURNOVER":15724477.8405,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14268,"VOLUME":745286,"OPENINTERESTCHG":8044,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-155,"OPENPRICE":14070,"ZD1_CHG":48,"SETTLEMENTPRICE":14065,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14220,"LOWESTPRICE":13909},{"OPENINTEREST":10679,"HIGHESTPRICE":14288,"TURNOVER":177747.2115,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14286,"VOLUME":8403,"OPENINTERESTCHG":-199,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-99,"OPENPRICE":14057,"ZD1_CHG":86,"SETTLEMENTPRICE":14101,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14200,"LOWESTPRICE":13928},{"OPENINTEREST":102242,"HIGHESTPRICE":14308,"TURNOVER":1192494.969,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14306,"VOLUME":56357,"OPENINTERESTCHG":1950,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-110,"OPENPRICE":14100,"ZD1_CHG":90,"SETTLEMENTPRICE":14106,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14216,"LOWESTPRICE":13940},{"OPENINTEREST":7969,"HIGHESTPRICE":14320,"TURNOVER":101707.668,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14320,"VOLUME":4797,"OPENINTERESTCHG":-101,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-75,"OPENPRICE":14117,"ZD1_CHG":111,"SETTLEMENTPRICE":14134,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14209,"LOWESTPRICE":13963},{"OPENINTEREST":18149,"HIGHESTPRICE":14333,"TURNOVER":338572.47,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14329,"VOLUME":15949,"OPENINTERESTCHG":299,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-52,"OPENPRICE":14128,"ZD1_CHG":125,"SETTLEMENTPRICE":14152,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14204,"LOWESTPRICE":13973},{"OPENINTEREST":2382,"HIGHESTPRICE":14355,"TURNOVER":30586.8705,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14355,"VOLUME":1439,"OPENINTERESTCHG":-15,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-44,"OPENPRICE":14134,"ZD1_CHG":141,"SETTLEMENTPRICE":14170,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14214,"LOWESTPRICE":13997},{"OPENINTEREST":4632,"HIGHESTPRICE":14368,"TURNOVER":47952.915,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14368,"VOLUME":2247,"OPENINTERESTCHG":238,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":22,"OPENPRICE":14171,"ZD1_CHG":163,"SETTLEMENTPRICE":14227,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14205,"LOWESTPRICE":14009},{"OPENINTEREST":2066,"HIGHESTPRICE":14392,"TURNOVER":25201.8195,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14392,"VOLUME":1180,"OPENINTERESTCHG":-93,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-25,"OPENPRICE":14201,"ZD1_CHG":129,"SETTLEMENTPRICE":14238,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14263,"LOWESTPRICE":14033},{"OPENINTEREST":3971,"HIGHESTPRICE":14393,"TURNOVER":23767.824,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14383,"VOLUME":1115,"OPENINTERESTCHG":-65,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-43,"OPENPRICE":14196,"ZD1_CHG":130,"SETTLEMENTPRICE":14210,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14253,"LOWESTPRICE":14032},{"OPENINTEREST":602,"HIGHESTPRICE":14424,"TURNOVER":15464.2815,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14424,"VOLUME":724,"OPENINTERESTCHG":119,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":-3,"OPENPRICE":14226,"ZD1_CHG":182,"SETTLEMENTPRICE":14239,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14242,"LOWESTPRICE":14068},{"OPENINTEREST":500220,"HIGHESTPRICE":"","TURNOVER":19813385.481,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":938891,"OPENINTERESTCHG":286,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1002,"HIGHESTPRICE":3028,"TURNOVER":851.652,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2956,"VOLUME":283,"OPENINTERESTCHG":-194,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-34,"OPENPRICE":3028,"ZD1_CHG":-87,"SETTLEMENTPRICE":3009,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3043,"LOWESTPRICE":2956},{"OPENINTEREST":85010,"HIGHESTPRICE":3073,"TURNOVER":74645.7,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3059,"VOLUME":24417,"OPENINTERESTCHG":-18221,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-3,"OPENPRICE":3051,"ZD1_CHG":-1,"SETTLEMENTPRICE":3057,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3060,"LOWESTPRICE":3048},{"OPENINTEREST":2033904,"HIGHESTPRICE":3081,"TURNOVER":1850155.301,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3062,"VOLUME":603091,"OPENINTERESTCHG":-20493,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3060,"ZD1_CHG":-1,"SETTLEMENTPRICE":3067,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3063,"LOWESTPRICE":3055},{"OPENINTEREST":311256,"HIGHESTPRICE":3084,"TURNOVER":67794.545,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3072,"VOLUME":22052,"OPENINTERESTCHG":4911,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3070,"ZD1_CHG":1,"SETTLEMENTPRICE":3074,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3071,"LOWESTPRICE":3062},{"OPENINTEREST":2809,"HIGHESTPRICE":3100,"TURNOVER":104.987,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3087,"VOLUME":34,"OPENINTERESTCHG":4,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":4,"OPENPRICE":3082,"ZD1_CHG":4,"SETTLEMENTPRICE":3087,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3083,"LOWESTPRICE":3080},{"OPENINTEREST":320786,"HIGHESTPRICE":3116,"TURNOVER":155727.052,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3099,"VOLUME":50163,"OPENINTERESTCHG":6946,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3099,"ZD1_CHG":-2,"SETTLEMENTPRICE":3104,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3101,"LOWESTPRICE":3092},{"OPENINTEREST":475,"HIGHESTPRICE":3118,"TURNOVER":96.383,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3104,"VOLUME":31,"OPENINTERESTCHG":1,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":3,"OPENPRICE":3103,"ZD1_CHG":-2,"SETTLEMENTPRICE":3109,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3106,"LOWESTPRICE":3101},{"OPENINTEREST":11653,"HIGHESTPRICE":3129,"TURNOVER":15649.363,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3117,"VOLUME":5015,"OPENINTERESTCHG":3417,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":0,"OPENPRICE":3115,"ZD1_CHG":-3,"SETTLEMENTPRICE":3120,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3112},{"OPENINTEREST":3375,"HIGHESTPRICE":3133,"TURNOVER":53.177,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3121,"VOLUME":17,"OPENINTERESTCHG":-2,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-10,"OPENPRICE":3122,"ZD1_CHG":-17,"SETTLEMENTPRICE":3128,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3138,"LOWESTPRICE":3121},{"OPENINTEREST":29683,"HIGHESTPRICE":3129,"TURNOVER":7170.181,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3119,"VOLUME":2297,"OPENINTERESTCHG":-113,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":2,"OPENPRICE":3114,"ZD1_CHG":0,"SETTLEMENTPRICE":3121,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3119,"LOWESTPRICE":3113},{"OPENINTEREST":224,"HIGHESTPRICE":3139,"TURNOVER":50.139,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3139,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-4,"OPENPRICE":3129,"ZD1_CHG":2,"SETTLEMENTPRICE":3133,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3137,"LOWESTPRICE":3129},{"OPENINTEREST":39,"HIGHESTPRICE":3137,"TURNOVER":40.686,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3128,"VOLUME":13,"OPENINTERESTCHG":6,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-1,"OPENPRICE":3125,"ZD1_CHG":-2,"SETTLEMENTPRICE":3129,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3130,"LOWESTPRICE":3123},{"OPENINTEREST":2800216,"HIGHESTPRICE":"","TURNOVER":2172339.166,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":707429,"OPENINTERESTCHG":-23735,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3370,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3370,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3370,"LOWESTPRICE":""},{"OPENINTEREST":49,"HIGHESTPRICE":3293,"TURNOVER":36.03,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-3,"OPENPRICE":3278,"ZD1_CHG":-8,"SETTLEMENTPRICE":3275,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3278,"LOWESTPRICE":3251},{"OPENINTEREST":2,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3300,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3300,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3300,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3354,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3354,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3435,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-3,"OPENPRICE":"","ZD1_CHG":-3,"SETTLEMENTPRICE":3435,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3438,"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3405,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3405,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3405,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3404,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3404,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3404,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":"","TURNOVER":36.03,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":732,"HIGHESTPRICE":3260,"TURNOVER":308.486,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3260,"VOLUME":95,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-6,"OPENPRICE":3246,"ZD1_CHG":7,"SETTLEMENTPRICE":3247,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3253,"LOWESTPRICE":3245},{"OPENINTEREST":50160,"HIGHESTPRICE":3279,"TURNOVER":47204.327,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3262,"VOLUME":14467,"OPENINTERESTCHG":-11167,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3254,"ZD1_CHG":4,"SETTLEMENTPRICE":3262,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3258,"LOWESTPRICE":3251},{"OPENINTEREST":1411088,"HIGHESTPRICE":3302,"TURNOVER":1207567.974,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3286,"VOLUME":367173,"OPENINTERESTCHG":-27590,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3282,"ZD1_CHG":5,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3281,"LOWESTPRICE":3276},{"OPENINTEREST":357226,"HIGHESTPRICE":3304,"TURNOVER":118233.118,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3290,"VOLUME":35915,"OPENINTERESTCHG":8050,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3280,"ZD1_CHG":5,"SETTLEMENTPRICE":3292,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3285,"LOWESTPRICE":3276},{"OPENINTEREST":822,"HIGHESTPRICE":3311,"TURNOVER":161.814,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3303,"VOLUME":49,"OPENINTERESTCHG":-4,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":11,"OPENPRICE":3296,"ZD1_CHG":12,"SETTLEMENTPRICE":3302,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3291,"LOWESTPRICE":3296},{"OPENINTEREST":149290,"HIGHESTPRICE":3315,"TURNOVER":93690.752,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3300,"VOLUME":28369,"OPENINTERESTCHG":1143,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":3,"OPENPRICE":3292,"ZD1_CHG":1,"SETTLEMENTPRICE":3302,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3299,"LOWESTPRICE":3290},{"OPENINTEREST":67,"HIGHESTPRICE":3318,"TURNOVER":46.314,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3307,"VOLUME":14,"OPENINTERESTCHG":-1,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3296,"ZD1_CHG":6,"SETTLEMENTPRICE":3308,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3301,"LOWESTPRICE":3288},{"OPENINTEREST":836,"HIGHESTPRICE":3326,"TURNOVER":448.207,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3320,"VOLUME":135,"OPENINTERESTCHG":64,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":7,"OPENPRICE":3306,"ZD1_CHG":7,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3313,"LOWESTPRICE":3306},{"OPENINTEREST":70,"HIGHESTPRICE":3333,"TURNOVER":9.994,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3332,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":4,"OPENPRICE":3329,"ZD1_CHG":5,"SETTLEMENTPRICE":3331,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3327,"LOWESTPRICE":3329},{"OPENINTEREST":2698,"HIGHESTPRICE":3332,"TURNOVER":378.566,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3321,"VOLUME":114,"OPENINTERESTCHG":-13,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":3321,"ZD1_CHG":0,"SETTLEMENTPRICE":3320,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3321,"LOWESTPRICE":3310},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3337,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3339,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-1,"OPENPRICE":"","ZD1_CHG":-1,"SETTLEMENTPRICE":3339,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3340,"LOWESTPRICE":""},{"OPENINTEREST":1972997,"HIGHESTPRICE":"","TURNOVER":1468049.552,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":446334,"OPENINTERESTCHG":-29518,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":9987,"HIGHESTPRICE":14605,"TURNOVER":33805.6775,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":4654,"OPENINTERESTCHG":-2075,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":14500,"ZD1_CHG":-10,"SETTLEMENTPRICE":14525,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14565,"LOWESTPRICE":14445},{"OPENINTEREST":86425,"HIGHESTPRICE":14595,"TURNOVER":786512.46,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14545,"VOLUME":108356,"OPENINTERESTCHG":-6328,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-45,"OPENPRICE":14495,"ZD1_CHG":-15,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14560,"LOWESTPRICE":14445},{"OPENINTEREST":41467,"HIGHESTPRICE":14585,"TURNOVER":214414.4875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":29539,"OPENINTERESTCHG":6109,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-20,"OPENPRICE":14485,"ZD1_CHG":-5,"SETTLEMENTPRICE":14515,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14535,"LOWESTPRICE":14425},{"OPENINTEREST":4216,"HIGHESTPRICE":14545,"TURNOVER":10028.815,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":1386,"OPENINTERESTCHG":90,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-40,"OPENPRICE":14450,"ZD1_CHG":-10,"SETTLEMENTPRICE":14470,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14510,"LOWESTPRICE":14390},{"OPENINTEREST":512,"HIGHESTPRICE":14550,"TURNOVER":989.12,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14500,"VOLUME":137,"OPENINTERESTCHG":-6,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-85,"OPENPRICE":14430,"ZD1_CHG":-20,"SETTLEMENTPRICE":14435,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14520,"LOWESTPRICE":14410},{"OPENINTEREST":1160,"HIGHESTPRICE":14545,"TURNOVER":1122.065,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14505,"VOLUME":155,"OPENINTERESTCHG":-5,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-70,"OPENPRICE":14440,"ZD1_CHG":-40,"SETTLEMENTPRICE":14475,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14545,"LOWESTPRICE":14400},{"OPENINTEREST":144,"HIGHESTPRICE":14535,"TURNOVER":79.6,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":11,"OPENINTERESTCHG":-7,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-95,"OPENPRICE":14425,"ZD1_CHG":-30,"SETTLEMENTPRICE":14470,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14565,"LOWESTPRICE":14425},{"OPENINTEREST":142,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14530,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":""},{"OPENINTEREST":51,"HIGHESTPRICE":14430,"TURNOVER":7.215,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14430,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-80,"OPENPRICE":14430,"ZD1_CHG":-80,"SETTLEMENTPRICE":14430,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14510,"LOWESTPRICE":14430},{"OPENINTEREST":196,"HIGHESTPRICE":14580,"TURNOVER":7.29,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14580,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":55,"OPENPRICE":14580,"ZD1_CHG":55,"SETTLEMENTPRICE":14580,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14580},{"OPENINTEREST":22,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14505,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":15,"OPENPRICE":"","ZD1_CHG":15,"SETTLEMENTPRICE":14505,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14490,"LOWESTPRICE":""},{"OPENINTEREST":11,"HIGHESTPRICE":14415,"TURNOVER":7.2075,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14415,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-75,"OPENPRICE":14415,"ZD1_CHG":-75,"SETTLEMENTPRICE":14415,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14490,"LOWESTPRICE":14415},{"OPENINTEREST":144333,"HIGHESTPRICE":"","TURNOVER":1046973.9375,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":144241,"OPENINTERESTCHG":-2221,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":132,"HIGHESTPRICE":599,"TURNOVER":733.07,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":580,"VOLUME":13,"OPENINTERESTCHG":-5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.1,"OPENPRICE":563.7,"ZD1_CHG":23.2,"SETTLEMENTPRICE":563.9,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":556.8,"LOWESTPRICE":553.7},{"OPENINTEREST":38854,"HIGHESTPRICE":553.8,"TURNOVER":8740276.24,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":544.2,"VOLUME":163392,"OPENINTERESTCHG":-3029,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.3,"OPENPRICE":531.5,"ZD1_CHG":4,"SETTLEMENTPRICE":534.9,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":540.2,"LOWESTPRICE":519.4},{"OPENINTEREST":20355,"HIGHESTPRICE":543.6,"TURNOVER":1561485.85,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":534.9,"VOLUME":29621,"OPENINTERESTCHG":755,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.9,"OPENPRICE":523,"ZD1_CHG":2.9,"SETTLEMENTPRICE":527.1,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":532,"LOWESTPRICE":510},{"OPENINTEREST":7902,"HIGHESTPRICE":537.2,"TURNOVER":434716.44,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":529.9,"VOLUME":8354,"OPENINTERESTCHG":377,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-8.3,"OPENPRICE":518.8,"ZD1_CHG":1.3,"SETTLEMENTPRICE":520.3,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":528.6,"LOWESTPRICE":505.1},{"OPENINTEREST":7299,"HIGHESTPRICE":534.1,"TURNOVER":236939.55,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":527.2,"VOLUME":4563,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.5,"OPENPRICE":517.5,"ZD1_CHG":1.5,"SETTLEMENTPRICE":519.2,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":525.7,"LOWESTPRICE":502.3},{"OPENINTEREST":2321,"HIGHESTPRICE":531.1,"TURNOVER":38725.49,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.1,"VOLUME":745,"OPENINTERESTCHG":71,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.1,"OPENPRICE":514.4,"ZD1_CHG":1.2,"SETTLEMENTPRICE":519.8,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":523.9,"LOWESTPRICE":501},{"OPENINTEREST":629,"HIGHESTPRICE":528.1,"TURNOVER":9085.18,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.9,"VOLUME":175,"OPENINTERESTCHG":62,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.2,"OPENPRICE":514.7,"ZD1_CHG":2,"SETTLEMENTPRICE":519.1,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":518.9,"LOWESTPRICE":500},{"OPENINTEREST":820,"HIGHESTPRICE":525.4,"TURNOVER":12340.06,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.7,"VOLUME":240,"OPENINTERESTCHG":22,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.4,"OPENPRICE":511.3,"ZD1_CHG":-0.8,"SETTLEMENTPRICE":514.1,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":520.5,"LOWESTPRICE":498.6},{"OPENINTEREST":55,"HIGHESTPRICE":517.2,"TURNOVER":561.34,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":517,"VOLUME":11,"OPENINTERESTCHG":-3,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-4.3,"OPENPRICE":509.6,"ZD1_CHG":2.4,"SETTLEMENTPRICE":510.3,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":514.6,"LOWESTPRICE":497},{"OPENINTEREST":144,"HIGHESTPRICE":515.5,"TURNOVER":2196.54,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":513,"VOLUME":43,"OPENINTERESTCHG":25,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.1,"OPENPRICE":509.1,"ZD1_CHG":-2.9,"SETTLEMENTPRICE":510.8,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":515.9,"LOWESTPRICE":508},{"OPENINTEREST":212,"HIGHESTPRICE":514.3,"TURNOVER":1628.25,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509,"VOLUME":32,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-3.9,"OPENPRICE":506.3,"ZD1_CHG":-3.7,"SETTLEMENTPRICE":508.8,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":512.7,"LOWESTPRICE":499.9},{"OPENINTEREST":6,"HIGHESTPRICE":509.1,"TURNOVER":50.91,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509.1,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-0.9,"OPENPRICE":509.1,"ZD1_CHG":-0.9,"SETTLEMENTPRICE":509.1,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":510,"LOWESTPRICE":509.1},{"OPENINTEREST":41,"HIGHESTPRICE":529,"TURNOVER":512.15,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":505.5,"VOLUME":10,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0.8,"OPENPRICE":496.2,"ZD1_CHG":-5.8,"SETTLEMENTPRICE":512.1,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":511.3,"LOWESTPRICE":496.2},{"OPENINTEREST":129,"HIGHESTPRICE":503.7,"TURNOVER":400.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":503.7,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-5.5,"OPENPRICE":499.9,"ZD1_CHG":-2.9,"SETTLEMENTPRICE":501.1,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":506.6,"LOWESTPRICE":499.5},{"OPENINTEREST":88,"HIGHESTPRICE":499.2,"TURNOVER":49.92,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":499.2,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6,"OPENPRICE":499.2,"ZD1_CHG":-6,"SETTLEMENTPRICE":499.2,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":505.2,"LOWESTPRICE":499.2},{"OPENINTEREST":26,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":510,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":510,"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":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":495,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":495,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":495,"LOWESTPRICE":""},{"OPENINTEREST":99,"HIGHESTPRICE":493.6,"TURNOVER":147.7,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":493.6,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-6.9,"OPENPRICE":490,"ZD1_CHG":-5.6,"SETTLEMENTPRICE":492.3,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":499.2,"LOWESTPRICE":490},{"OPENINTEREST":71,"HIGHESTPRICE":500,"TURNOVER":690.29,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500,"VOLUME":14,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":-9.8,"OPENPRICE":490,"ZD1_CHG":-2.8,"SETTLEMENTPRICE":493,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":502.8,"LOWESTPRICE":490},{"OPENINTEREST":79300,"HIGHESTPRICE":"","TURNOVER":11040539.87,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":207226,"OPENINTERESTCHG":-1718,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":500,"HIGHESTPRICE":4700,"TURNOVER":87.321,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4635,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-111,"OPENPRICE":4700,"ZD1_CHG":-71,"SETTLEMENTPRICE":4595,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4706,"LOWESTPRICE":4470},{"OPENINTEREST":57265,"HIGHESTPRICE":4732,"TURNOVER":444810.237,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4670,"VOLUME":95362,"OPENINTERESTCHG":-5471,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":29,"OPENPRICE":4610,"ZD1_CHG":35,"SETTLEMENTPRICE":4664,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4635,"LOWESTPRICE":4599},{"OPENINTEREST":37450,"HIGHESTPRICE":4535,"TURNOVER":178413.53,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4473,"VOLUME":39913,"OPENINTERESTCHG":-2736,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":33,"OPENPRICE":4408,"ZD1_CHG":36,"SETTLEMENTPRICE":4470,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4437,"LOWESTPRICE":4398},{"OPENINTEREST":15728,"HIGHESTPRICE":4357,"TURNOVER":59739.065,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4327,"VOLUME":13868,"OPENINTERESTCHG":4537,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":43,"OPENPRICE":4231,"ZD1_CHG":63,"SETTLEMENTPRICE":4307,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4264,"LOWESTPRICE":4224},{"OPENINTEREST":1708,"HIGHESTPRICE":4231,"TURNOVER":5078.952,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4204,"VOLUME":1218,"OPENINTERESTCHG":84,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":6,"OPENPRICE":4134,"ZD1_CHG":41,"SETTLEMENTPRICE":4169,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4163,"LOWESTPRICE":4109},{"OPENINTEREST":565,"HIGHESTPRICE":4154,"TURNOVER":1157.976,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4127,"VOLUME":282,"OPENINTERESTCHG":12,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":9,"OPENPRICE":4058,"ZD1_CHG":30,"SETTLEMENTPRICE":4106,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4097,"LOWESTPRICE":4042},{"OPENINTEREST":106,"HIGHESTPRICE":4073,"TURNOVER":20.257,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4058,"VOLUME":5,"OPENINTERESTCHG":-3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-13,"OPENPRICE":3992,"ZD1_CHG":-6,"SETTLEMENTPRICE":4051,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4064,"LOWESTPRICE":3992},{"OPENINTEREST":72,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3999,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3999,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3999,"LOWESTPRICE":""},{"OPENINTEREST":17,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3967,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":3967,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3967,"LOWESTPRICE":""},{"OPENINTEREST":67,"HIGHESTPRICE":4005,"TURNOVER":4.005,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4005,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":66,"OPENPRICE":4005,"ZD1_CHG":66,"SETTLEMENTPRICE":4005,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3939,"LOWESTPRICE":4005},{"OPENINTEREST":16,"HIGHESTPRICE":3890,"TURNOVER":3.89,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3890,"VOLUME":1,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":-85,"OPENPRICE":3890,"ZD1_CHG":-85,"SETTLEMENTPRICE":3890,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3975,"LOWESTPRICE":3890},{"OPENINTEREST":19,"HIGHESTPRICE":3915,"TURNOVER":27.275,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3915,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":7,"OPENPRICE":3893,"ZD1_CHG":26,"SETTLEMENTPRICE":3896,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3889,"LOWESTPRICE":3852},{"OPENINTEREST":113513,"HIGHESTPRICE":"","TURNOVER":689342.508,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":150676,"OPENINTERESTCHG":-3577,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1609,"HIGHESTPRICE":3911,"TURNOVER":97.775,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3911,"VOLUME":25,"OPENINTERESTCHG":-25,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-17,"OPENPRICE":3911,"ZD1_CHG":-17,"SETTLEMENTPRICE":3911,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3928,"LOWESTPRICE":3911},{"OPENINTEREST":195947,"HIGHESTPRICE":3632,"TURNOVER":2406876.459,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3586,"VOLUME":673676,"OPENINTERESTCHG":-11118,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":23,"OPENPRICE":3500,"ZD1_CHG":37,"SETTLEMENTPRICE":3572,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3549,"LOWESTPRICE":3495},{"OPENINTEREST":56413,"HIGHESTPRICE":3539,"TURNOVER":178477.207,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3499,"VOLUME":51147,"OPENINTERESTCHG":-4691,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":29,"OPENPRICE":3414,"ZD1_CHG":39,"SETTLEMENTPRICE":3489,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3460,"LOWESTPRICE":3414},{"OPENINTEREST":106377,"HIGHESTPRICE":3474,"TURNOVER":350109.315,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3426,"VOLUME":102041,"OPENINTERESTCHG":6874,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":29,"OPENPRICE":3363,"ZD1_CHG":24,"SETTLEMENTPRICE":3431,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3402,"LOWESTPRICE":3360},{"OPENINTEREST":24517,"HIGHESTPRICE":3403,"TURNOVER":68026.04,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3347,"VOLUME":20193,"OPENINTERESTCHG":7743,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":20,"OPENPRICE":3309,"ZD1_CHG":-1,"SETTLEMENTPRICE":3368,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3348,"LOWESTPRICE":3309},{"OPENINTEREST":48479,"HIGHESTPRICE":3351,"TURNOVER":118125.105,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3297,"VOLUME":35691,"OPENINTERESTCHG":2543,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":17,"OPENPRICE":3253,"ZD1_CHG":5,"SETTLEMENTPRICE":3309,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":3250},{"OPENINTEREST":1341,"HIGHESTPRICE":3301,"TURNOVER":4745.263,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3248,"VOLUME":1461,"OPENINTERESTCHG":400,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":-6,"OPENPRICE":3228,"ZD1_CHG":-5,"SETTLEMENTPRICE":3247,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3253,"LOWESTPRICE":3217},{"OPENINTEREST":2889,"HIGHESTPRICE":3279,"TURNOVER":8028.582,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3224,"VOLUME":2477,"OPENINTERESTCHG":-105,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":18,"OPENPRICE":3192,"ZD1_CHG":1,"SETTLEMENTPRICE":3241,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3223,"LOWESTPRICE":3187},{"OPENINTEREST":295,"HIGHESTPRICE":3250,"TURNOVER":276.071,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3204,"VOLUME":86,"OPENINTERESTCHG":1,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":1,"OPENPRICE":3195,"ZD1_CHG":-5,"SETTLEMENTPRICE":3210,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3209,"LOWESTPRICE":3182},{"OPENINTEREST":2518,"HIGHESTPRICE":3233,"TURNOVER":3471.519,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3188,"VOLUME":1083,"OPENINTERESTCHG":-20,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":18,"OPENPRICE":3165,"ZD1_CHG":1,"SETTLEMENTPRICE":3205,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3187,"LOWESTPRICE":3165},{"OPENINTEREST":441,"HIGHESTPRICE":3215,"TURNOVER":631.878,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3183,"VOLUME":198,"OPENINTERESTCHG":-8,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":20,"OPENPRICE":3167,"ZD1_CHG":12,"SETTLEMENTPRICE":3191,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3171,"LOWESTPRICE":3160},{"OPENINTEREST":566,"HIGHESTPRICE":3199,"TURNOVER":485.807,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3167,"VOLUME":153,"OPENINTERESTCHG":10,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":12,"OPENPRICE":3153,"ZD1_CHG":4,"SETTLEMENTPRICE":3175,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3163,"LOWESTPRICE":3147},{"OPENINTEREST":441392,"HIGHESTPRICE":"","TURNOVER":3139351.021,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":888231,"OPENINTERESTCHG":1604,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5628,"HIGHESTPRICE":4345,"TURNOVER":13743.136,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4318,"VOLUME":3188,"OPENINTERESTCHG":-1795,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":-22,"OPENPRICE":4286,"ZD1_CHG":-14,"SETTLEMENTPRICE":4310,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4332,"LOWESTPRICE":4271},{"OPENINTEREST":204321,"HIGHESTPRICE":4154,"TURNOVER":1203329.137,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4119,"VOLUME":292415,"OPENINTERESTCHG":-18154,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":6,"OPENPRICE":4068,"ZD1_CHG":10,"SETTLEMENTPRICE":4115,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4109,"LOWESTPRICE":4068},{"OPENINTEREST":142412,"HIGHESTPRICE":4026,"TURNOVER":277113.355,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4001,"VOLUME":69268,"OPENINTERESTCHG":9034,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":31,"OPENPRICE":3960,"ZD1_CHG":32,"SETTLEMENTPRICE":4000,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3969,"LOWESTPRICE":3947},{"OPENINTEREST":68919,"HIGHESTPRICE":3928,"TURNOVER":95690.727,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3889,"VOLUME":24636,"OPENINTERESTCHG":5074,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":37,"OPENPRICE":3928,"ZD1_CHG":42,"SETTLEMENTPRICE":3884,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3847,"LOWESTPRICE":3834},{"OPENINTEREST":75893,"HIGHESTPRICE":3784,"TURNOVER":133279.145,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3763,"VOLUME":35451,"OPENINTERESTCHG":1289,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":33,"OPENPRICE":3715,"ZD1_CHG":37,"SETTLEMENTPRICE":3759,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3726,"LOWESTPRICE":3714},{"OPENINTEREST":6945,"HIGHESTPRICE":3686,"TURNOVER":11291.694,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3670,"VOLUME":3080,"OPENINTERESTCHG":199,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":23,"OPENPRICE":3627,"ZD1_CHG":27,"SETTLEMENTPRICE":3666,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3643,"LOWESTPRICE":3621},{"OPENINTEREST":512,"HIGHESTPRICE":3660,"TURNOVER":123.904,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3644,"VOLUME":34,"OPENINTERESTCHG":4,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":3621,"ZD1_CHG":29,"SETTLEMENTPRICE":3644,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3615,"LOWESTPRICE":3620},{"OPENINTEREST":720,"HIGHESTPRICE":3695,"TURNOVER":138.147,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3639,"VOLUME":38,"OPENINTERESTCHG":-13,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3635,"ZD1_CHG":22,"SETTLEMENTPRICE":3635,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3617,"LOWESTPRICE":3609},{"OPENINTEREST":182,"HIGHESTPRICE":3657,"TURNOVER":29.085,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3636,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":3616,"ZD1_CHG":31,"SETTLEMENTPRICE":3635,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3605,"LOWESTPRICE":3616},{"OPENINTEREST":180,"HIGHESTPRICE":3652,"TURNOVER":14.543,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3652,"VOLUME":4,"OPENINTERESTCHG":1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":3619,"ZD1_CHG":44,"SETTLEMENTPRICE":3635,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3608,"LOWESTPRICE":3619},{"OPENINTEREST":828,"HIGHESTPRICE":3666,"TURNOVER":134.519,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3641,"VOLUME":37,"OPENINTERESTCHG":7,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":3609,"ZD1_CHG":35,"SETTLEMENTPRICE":3635,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3606,"LOWESTPRICE":3606},{"OPENINTEREST":3,"HIGHESTPRICE":3624,"TURNOVER":7.223,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3624,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":3599,"ZD1_CHG":49,"SETTLEMENTPRICE":3611,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3575,"LOWESTPRICE":3599},{"OPENINTEREST":322,"HIGHESTPRICE":3576,"TURNOVER":28.575,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3562,"VOLUME":8,"OPENINTERESTCHG":-3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":27,"OPENPRICE":3573,"ZD1_CHG":18,"SETTLEMENTPRICE":3571,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3544,"LOWESTPRICE":3562},{"OPENINTEREST":412,"HIGHESTPRICE":3480,"TURNOVER":52.051,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3474,"VOLUME":15,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3458,"ZD1_CHG":22,"SETTLEMENTPRICE":3470,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3452,"LOWESTPRICE":3455},{"OPENINTEREST":74,"HIGHESTPRICE":3485,"TURNOVER":10.448,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3479,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":18,"OPENPRICE":3485,"ZD1_CHG":15,"SETTLEMENTPRICE":3482,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3464,"LOWESTPRICE":3479},{"OPENINTEREST":41,"HIGHESTPRICE":3488,"TURNOVER":13.943,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3485,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":26,"OPENPRICE":3484,"ZD1_CHG":26,"SETTLEMENTPRICE":3485,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3459,"LOWESTPRICE":3484},{"OPENINTEREST":507392,"HIGHESTPRICE":"","TURNOVER":1734999.632,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":428191,"OPENINTERESTCHG":-4353,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1688,"HIGHESTPRICE":12945,"TURNOVER":11517.22,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12860,"VOLUME":1788,"OPENINTERESTCHG":-587,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-230,"OPENPRICE":12900,"ZD1_CHG":-250,"SETTLEMENTPRICE":12880,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":13110,"LOWESTPRICE":12795},{"OPENINTEREST":57001,"HIGHESTPRICE":12995,"TURNOVER":1148387.7975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12845,"VOLUME":178635,"OPENINTERESTCHG":-8719,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-155,"OPENPRICE":12875,"ZD1_CHG":-165,"SETTLEMENTPRICE":12855,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":13010,"LOWESTPRICE":12760},{"OPENINTEREST":38236,"HIGHESTPRICE":12955,"TURNOVER":265018.6575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12805,"VOLUME":41365,"OPENINTERESTCHG":7189,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-120,"OPENPRICE":12860,"ZD1_CHG":-125,"SETTLEMENTPRICE":12810,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12930,"LOWESTPRICE":12700},{"OPENINTEREST":15260,"HIGHESTPRICE":13195,"TURNOVER":40664.3275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12735,"VOLUME":6365,"OPENINTERESTCHG":1969,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-100,"OPENPRICE":12775,"ZD1_CHG":-140,"SETTLEMENTPRICE":12775,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12875,"LOWESTPRICE":12650},{"OPENINTEREST":298,"HIGHESTPRICE":12865,"TURNOVER":757.975,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12755,"VOLUME":119,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-140,"OPENPRICE":12675,"ZD1_CHG":-120,"SETTLEMENTPRICE":12735,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12875,"LOWESTPRICE":12650},{"OPENINTEREST":4961,"HIGHESTPRICE":12830,"TURNOVER":10452.4,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12675,"VOLUME":1648,"OPENINTERESTCHG":15,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-135,"OPENPRICE":12735,"ZD1_CHG":-140,"SETTLEMENTPRICE":12680,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12815,"LOWESTPRICE":12590},{"OPENINTEREST":51,"HIGHESTPRICE":12690,"TURNOVER":69.745,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12660,"VOLUME":11,"OPENINTERESTCHG":-7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-170,"OPENPRICE":12680,"ZD1_CHG":-190,"SETTLEMENTPRICE":12680,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12850,"LOWESTPRICE":12660},{"OPENINTEREST":29,"HIGHESTPRICE":12715,"TURNOVER":12.7125,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12710,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-100,"OPENPRICE":12715,"ZD1_CHG":-100,"SETTLEMENTPRICE":12710,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12810,"LOWESTPRICE":12710},{"OPENINTEREST":64,"HIGHESTPRICE":12745,"TURNOVER":70.0275,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12725,"VOLUME":11,"OPENINTERESTCHG":6,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-185,"OPENPRICE":12740,"ZD1_CHG":-190,"SETTLEMENTPRICE":12730,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12915,"LOWESTPRICE":12705},{"OPENINTEREST":243,"HIGHESTPRICE":12825,"TURNOVER":242.4825,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12765,"VOLUME":38,"OPENINTERESTCHG":-3,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-140,"OPENPRICE":12760,"ZD1_CHG":-135,"SETTLEMENTPRICE":12760,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12900,"LOWESTPRICE":12695},{"OPENINTEREST":12,"HIGHESTPRICE":12840,"TURNOVER":95.1,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12770,"VOLUME":15,"OPENINTERESTCHG":-4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-155,"OPENPRICE":12705,"ZD1_CHG":-65,"SETTLEMENTPRICE":12680,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12835,"LOWESTPRICE":12535},{"OPENINTEREST":3,"HIGHESTPRICE":12655,"TURNOVER":12.655,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12655,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":-160,"OPENPRICE":12655,"ZD1_CHG":-160,"SETTLEMENTPRICE":12655,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12815,"LOWESTPRICE":12655},{"OPENINTEREST":117846,"HIGHESTPRICE":"","TURNOVER":1477301.1,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":229999,"OPENINTERESTCHG":-145,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":159,"HIGHESTPRICE":16600,"TURNOVER":4123.86,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16345,"VOLUME":252,"OPENINTERESTCHG":-98,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-350,"OPENPRICE":16600,"ZD1_CHG":-365,"SETTLEMENTPRICE":16360,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16710,"LOWESTPRICE":16310},{"OPENINTEREST":108437,"HIGHESTPRICE":16710,"TURNOVER":5303443.975,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16370,"VOLUME":322915,"OPENINTERESTCHG":9232,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-305,"OPENPRICE":16710,"ZD1_CHG":-355,"SETTLEMENTPRICE":16420,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16725,"LOWESTPRICE":16325},{"OPENINTEREST":256,"HIGHESTPRICE":16680,"TURNOVER":3239.585,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16410,"VOLUME":197,"OPENINTERESTCHG":38,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-285,"OPENPRICE":16670,"ZD1_CHG":-315,"SETTLEMENTPRICE":16440,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16725,"LOWESTPRICE":16365},{"OPENINTEREST":4218,"HIGHESTPRICE":16740,"TURNOVER":94937.08,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16400,"VOLUME":5778,"OPENINTERESTCHG":-220,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-310,"OPENPRICE":16740,"ZD1_CHG":-340,"SETTLEMENTPRICE":16430,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16740,"LOWESTPRICE":16355},{"OPENINTEREST":66763,"HIGHESTPRICE":17590,"TURNOVER":1515252.545,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17215,"VOLUME":87681,"OPENINTERESTCHG":6951,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-335,"OPENPRICE":17580,"ZD1_CHG":-400,"SETTLEMENTPRICE":17280,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17615,"LOWESTPRICE":17170},{"OPENINTEREST":96,"HIGHESTPRICE":17545,"TURNOVER":1295.53,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17245,"VOLUME":75,"OPENINTERESTCHG":16,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-330,"OPENPRICE":17545,"ZD1_CHG":-355,"SETTLEMENTPRICE":17270,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17600,"LOWESTPRICE":17200},{"OPENINTEREST":51,"HIGHESTPRICE":17485,"TURNOVER":483.86,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17235,"VOLUME":28,"OPENINTERESTCHG":11,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-345,"OPENPRICE":17485,"ZD1_CHG":-390,"SETTLEMENTPRICE":17280,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17625,"LOWESTPRICE":17225},{"OPENINTEREST":4165,"HIGHESTPRICE":17595,"TURNOVER":51313.675,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17240,"VOLUME":2965,"OPENINTERESTCHG":-14,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-325,"OPENPRICE":17595,"ZD1_CHG":-390,"SETTLEMENTPRICE":17305,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17630,"LOWESTPRICE":17175},{"OPENINTEREST":51,"HIGHESTPRICE":17560,"TURNOVER":797.445,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17345,"VOLUME":46,"OPENINTERESTCHG":4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-265,"OPENPRICE":17560,"ZD1_CHG":-255,"SETTLEMENTPRICE":17335,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17600,"LOWESTPRICE":17245},{"OPENINTEREST":18,"HIGHESTPRICE":17575,"TURNOVER":381.08,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17330,"VOLUME":22,"OPENINTERESTCHG":5,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-240,"OPENPRICE":17575,"ZD1_CHG":-230,"SETTLEMENTPRICE":17320,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17560,"LOWESTPRICE":17255},{"OPENINTEREST":184214,"HIGHESTPRICE":"","TURNOVER":6975268.635,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":419959,"OPENINTERESTCHG":15925,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1667,"HIGHESTPRICE":14385,"TURNOVER":24072.57,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14080,"VOLUME":1700,"OPENINTERESTCHG":-699,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-280,"OPENPRICE":14385,"ZD1_CHG":-360,"SETTLEMENTPRICE":14160,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14440,"LOWESTPRICE":14040},{"OPENINTEREST":42638,"HIGHESTPRICE":14435,"TURNOVER":1606059.365,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14110,"VOLUME":113576,"OPENINTERESTCHG":203,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-315,"OPENPRICE":14425,"ZD1_CHG":-345,"SETTLEMENTPRICE":14140,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14455,"LOWESTPRICE":14040},{"OPENINTEREST":27080,"HIGHESTPRICE":14510,"TURNOVER":569853.01,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14180,"VOLUME":40120,"OPENINTERESTCHG":5272,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-300,"OPENPRICE":14510,"ZD1_CHG":-320,"SETTLEMENTPRICE":14200,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14500,"LOWESTPRICE":14105},{"OPENINTEREST":13796,"HIGHESTPRICE":14665,"TURNOVER":142186.61,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14360,"VOLUME":9883,"OPENINTERESTCHG":593,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-285,"OPENPRICE":14665,"ZD1_CHG":-310,"SETTLEMENTPRICE":14385,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14670,"LOWESTPRICE":14280},{"OPENINTEREST":6379,"HIGHESTPRICE":14600,"TURNOVER":107644.92,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14375,"VOLUME":7487,"OPENINTERESTCHG":2673,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-315,"OPENPRICE":14590,"ZD1_CHG":-315,"SETTLEMENTPRICE":14375,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14690,"LOWESTPRICE":14290},{"OPENINTEREST":14626,"HIGHESTPRICE":14660,"TURNOVER":70612.47,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14370,"VOLUME":4905,"OPENINTERESTCHG":763,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-300,"OPENPRICE":14660,"ZD1_CHG":-325,"SETTLEMENTPRICE":14395,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14300},{"OPENINTEREST":13,"HIGHESTPRICE":14565,"TURNOVER":57.995,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14445,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-200,"OPENPRICE":14565,"ZD1_CHG":-250,"SETTLEMENTPRICE":14495,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14695,"LOWESTPRICE":14445},{"OPENINTEREST":9,"HIGHESTPRICE":14520,"TURNOVER":159.21,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14450,"VOLUME":11,"OPENINTERESTCHG":-6,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-325,"OPENPRICE":14490,"ZD1_CHG":-345,"SETTLEMENTPRICE":14470,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14795,"LOWESTPRICE":14400},{"OPENINTEREST":15,"HIGHESTPRICE":14505,"TURNOVER":57.875,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14505,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-365,"OPENPRICE":14430,"ZD1_CHG":-325,"SETTLEMENTPRICE":14465,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14830,"LOWESTPRICE":14430},{"OPENINTEREST":23,"HIGHESTPRICE":14685,"TURNOVER":116.425,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14555,"VOLUME":8,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-320,"OPENPRICE":14605,"ZD1_CHG":-315,"SETTLEMENTPRICE":14550,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":14460},{"OPENINTEREST":15,"HIGHESTPRICE":14760,"TURNOVER":58.8,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14625,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-170,"OPENPRICE":14760,"ZD1_CHG":-245,"SETTLEMENTPRICE":14700,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14870,"LOWESTPRICE":14625},{"OPENINTEREST":4,"HIGHESTPRICE":14600,"TURNOVER":29.2,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14600,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-325,"OPENPRICE":14600,"ZD1_CHG":-325,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14925,"LOWESTPRICE":14600},{"OPENINTEREST":106265,"HIGHESTPRICE":"","TURNOVER":2520908.45,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":177704,"OPENINTERESTCHG":8802,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":116,"HIGHESTPRICE":4798,"TURNOVER":748.678,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4776,"VOLUME":157,"OPENINTERESTCHG":-17,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":32,"OPENPRICE":4740,"ZD1_CHG":40,"SETTLEMENTPRICE":4768,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4736,"LOWESTPRICE":4688},{"OPENINTEREST":207840,"HIGHESTPRICE":4822,"TURNOVER":1464965.62,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4790,"VOLUME":305479,"OPENINTERESTCHG":-21423,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":22,"OPENPRICE":4762,"ZD1_CHG":18,"SETTLEMENTPRICE":4794,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4772,"LOWESTPRICE":4760},{"OPENINTEREST":252,"HIGHESTPRICE":4838,"TURNOVER":1285.5,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4796,"VOLUME":268,"OPENINTERESTCHG":45,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":20,"OPENPRICE":4788,"ZD1_CHG":20,"SETTLEMENTPRICE":4796,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4776,"LOWESTPRICE":4770},{"OPENINTEREST":135917,"HIGHESTPRICE":4832,"TURNOVER":361648.91,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4802,"VOLUME":75273,"OPENINTERESTCHG":12316,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":4782,"ZD1_CHG":6,"SETTLEMENTPRICE":4804,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4796,"LOWESTPRICE":4778},{"OPENINTEREST":1700,"HIGHESTPRICE":4844,"TURNOVER":1731.984,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4818,"VOLUME":359,"OPENINTERESTCHG":54,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4802,"ZD1_CHG":6,"SETTLEMENTPRICE":4824,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4812,"LOWESTPRICE":4796},{"OPENINTEREST":57906,"HIGHESTPRICE":5022,"TURNOVER":115862.194,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4998,"VOLUME":23175,"OPENINTERESTCHG":2488,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":12,"OPENPRICE":4968,"ZD1_CHG":12,"SETTLEMENTPRICE":4998,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4986,"LOWESTPRICE":4966},{"OPENINTEREST":46,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4990,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":4990,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4990,"LOWESTPRICE":""},{"OPENINTEREST":1738,"HIGHESTPRICE":5044,"TURNOVER":3031.692,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5020,"VOLUME":603,"OPENINTERESTCHG":304,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":16,"OPENPRICE":4988,"ZD1_CHG":10,"SETTLEMENTPRICE":5026,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5010,"LOWESTPRICE":4988},{"OPENINTEREST":188,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5016,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":5016,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5016,"LOWESTPRICE":""},{"OPENINTEREST":2687,"HIGHESTPRICE":5070,"TURNOVER":2694.156,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5044,"VOLUME":534,"OPENINTERESTCHG":18,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":8,"OPENPRICE":5020,"ZD1_CHG":8,"SETTLEMENTPRICE":5044,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5036,"LOWESTPRICE":4986},{"OPENINTEREST":88,"HIGHESTPRICE":5062,"TURNOVER":25.286,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5062,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":2,"OPENPRICE":5050,"ZD1_CHG":8,"SETTLEMENTPRICE":5056,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5054,"LOWESTPRICE":5050},{"OPENINTEREST":32,"HIGHESTPRICE":5074,"TURNOVER":65.82,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5074,"VOLUME":13,"OPENINTERESTCHG":3,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":6,"OPENPRICE":5050,"ZD1_CHG":18,"SETTLEMENTPRICE":5062,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5056,"LOWESTPRICE":5050},{"OPENINTEREST":408510,"HIGHESTPRICE":"","TURNOVER":1952059.84,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":405866,"OPENINTERESTCHG":-6211,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":176,"HIGHESTPRICE":3968,"TURNOVER":964.424,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":61,"OPENINTERESTCHG":-53,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-34,"OPENPRICE":3968,"ZD1_CHG":-56,"SETTLEMENTPRICE":3952,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":3920},{"OPENINTEREST":11883,"HIGHESTPRICE":4002,"TURNOVER":91913.896,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3964,"VOLUME":5782,"OPENINTERESTCHG":-1877,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-18,"OPENPRICE":3992,"ZD1_CHG":-28,"SETTLEMENTPRICE":3974,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3992,"LOWESTPRICE":3950},{"OPENINTEREST":13266,"HIGHESTPRICE":3986,"TURNOVER":105318.824,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3950,"VOLUME":6639,"OPENINTERESTCHG":3752,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-22,"OPENPRICE":3966,"ZD1_CHG":-36,"SETTLEMENTPRICE":3964,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3986,"LOWESTPRICE":3942},{"OPENINTEREST":284,"HIGHESTPRICE":3994,"TURNOVER":62909.824,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3952,"VOLUME":3956,"OPENINTERESTCHG":43,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-30,"OPENPRICE":3984,"ZD1_CHG":-52,"SETTLEMENTPRICE":3974,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4004,"LOWESTPRICE":3950},{"OPENINTEREST":55,"HIGHESTPRICE":3998,"TURNOVER":1927.504,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3958,"VOLUME":121,"OPENINTERESTCHG":-2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-32,"OPENPRICE":3964,"ZD1_CHG":-56,"SETTLEMENTPRICE":3982,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4014,"LOWESTPRICE":3958},{"OPENINTEREST":5,"HIGHESTPRICE":4058,"TURNOVER":48.272,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4004,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-6,"OPENPRICE":4058,"ZD1_CHG":-24,"SETTLEMENTPRICE":4022,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4028,"LOWESTPRICE":4004},{"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":25672,"HIGHESTPRICE":"","TURNOVER":263082.744,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":16562,"OPENINTERESTCHG":1864,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10809,"HIGHESTPRICE":2934,"TURNOVER":108797.0175,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2852.5,"VOLUME":7539,"OPENINTERESTCHG":-1726,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":89.5,"OPENPRICE":2921,"ZD1_CHG":56,"SETTLEMENTPRICE":2886,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2796.5,"LOWESTPRICE":2838},{"OPENINTEREST":11567,"HIGHESTPRICE":2060,"TURNOVER":29844.635,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1991,"VOLUME":2955,"OPENINTERESTCHG":331,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":68.5,"OPENPRICE":2040,"ZD1_CHG":40,"SETTLEMENTPRICE":2019.5,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":1951,"LOWESTPRICE":1988.5},{"OPENINTEREST":15835,"HIGHESTPRICE":1759,"TURNOVER":81345.18,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1723,"VOLUME":9377,"OPENINTERESTCHG":1698,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":84.5,"OPENPRICE":1720,"ZD1_CHG":73,"SETTLEMENTPRICE":1734.5,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1650,"LOWESTPRICE":1709.5},{"OPENINTEREST":131,"HIGHESTPRICE":1950,"TURNOVER":720.3975,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1887.5,"VOLUME":76,"OPENINTERESTCHG":17,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":71,"OPENPRICE":1950,"ZD1_CHG":63,"SETTLEMENTPRICE":1895.5,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1824.5,"LOWESTPRICE":1877.5},{"OPENINTEREST":1208,"HIGHESTPRICE":2075,"TURNOVER":1996.485,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2041.5,"VOLUME":194,"OPENINTERESTCHG":51,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":80.5,"OPENPRICE":2050,"ZD1_CHG":64,"SETTLEMENTPRICE":2058,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":1977.5,"LOWESTPRICE":2040},{"OPENINTEREST":26,"HIGHESTPRICE":2119,"TURNOVER":156.8225,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2082.5,"VOLUME":15,"OPENINTERESTCHG":5,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":39.5,"OPENPRICE":2091,"ZD1_CHG":31.5,"SETTLEMENTPRICE":2090.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2051,"LOWESTPRICE":2076},{"OPENINTEREST":642,"HIGHESTPRICE":1575,"TURNOVER":234.43,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1552,"VOLUME":30,"OPENINTERESTCHG":1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":32.5,"OPENPRICE":1568,"ZD1_CHG":22,"SETTLEMENTPRICE":1562.5,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1530,"LOWESTPRICE":1552},{"OPENINTEREST":149,"HIGHESTPRICE":1821,"TURNOVER":72.2025,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1808.5,"VOLUME":8,"OPENINTERESTCHG":2,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":35,"OPENPRICE":1821,"ZD1_CHG":38.5,"SETTLEMENTPRICE":1805,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1770,"LOWESTPRICE":1795},{"OPENINTEREST":40367,"HIGHESTPRICE":"","TURNOVER":223167.17,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":20194,"OPENINTERESTCHG":379,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10116482,"HIGHESTPRICE":"","TURNOVER":110188458.9875,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":7218737,"OPENINTERESTCHG":-58423,"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":"137","o_code":"0000","update_date":"20260729 15:26:05","o_curmetalindex":[{"PRECLOSEPRICE":5362.13,"HIGHESTPRICE":5389.25,"LASTPRICE":5385.55,"SETTLEMENTPRICE":5370.76,"CLOSEPRICE":5385.55,"TRADINGDAY":"20260729","UPDOWN1":12.36,"LOWESTPRICE":5338.76,"UPDOWN2":-2.43,"AVGPRICE":5370.58,"OPENPRICE":5349.65,"UPDOWN":23.42}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":105250,"TURNOVER":612.344032,"PRODUCTGROUPID":"cu","YEARVOLUME":4019.1153,"YEARTURNOVER":205746.6645515,"VOLUME":116909,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103440,"AVGPRICE":104755.67},{"HIGHESTPRICE":93600,"TURNOVER":43.035097,"PRODUCTGROUPID":"bc","YEARVOLUME":129.9084,"YEARTURNOVER":5930.0211955,"VOLUME":9240,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":92500,"AVGPRICE":93149.561},{"HIGHESTPRICE":23545,"TURNOVER":534.41535925,"PRODUCTGROUPID":"al","YEARVOLUME":7946.9612,"YEARTURNOVER":96501.93797375,"VOLUME":457337,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23050,"AVGPRICE":23370.747},{"HIGHESTPRICE":24915,"TURNOVER":212.0433875,"PRODUCTGROUPID":"zn","YEARVOLUME":2905.7213,"YEARTURNOVER":35591.7394005,"VOLUME":171559,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24570,"AVGPRICE":24719.588},{"HIGHESTPRICE":16600,"TURNOVER":104.44707125,"PRODUCTGROUPID":"pb","YEARVOLUME":1249.6893,"YEARTURNOVER":10345.69351725,"VOLUME":132874,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15560,"AVGPRICE":15721.22},{"HIGHESTPRICE":134300,"TURNOVER":409.213023,"PRODUCTGROUPID":"ni","YEARVOLUME":8396.1919,"YEARTURNOVER":117406.3855128,"VOLUME":313441,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":128580,"AVGPRICE":130555.04},{"HIGHESTPRICE":419430,"TURNOVER":1032.2107653,"PRODUCTGROUPID":"sn","YEARVOLUME":5226.4365,"YEARTURNOVER":209157.6764893,"VOLUME":248858,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":406720,"AVGPRICE":414779.017},{"HIGHESTPRICE":2866,"TURNOVER":158.588608,"PRODUCTGROUPID":"ao","YEARVOLUME":7157.2116,"YEARTURNOVER":40549.1124316,"VOLUME":294351,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2664,"AVGPRICE":2693.869},{"HIGHESTPRICE":23220,"TURNOVER":42.148395,"PRODUCTGROUPID":"ad","YEARVOLUME":176.3238,"YEARTURNOVER":4072.4758455,"VOLUME":18279,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":22770,"AVGPRICE":23058.37},{"HIGHESTPRICE":896.76,"TURNOVER":2418.7196468,"PRODUCTGROUPID":"au","YEARVOLUME":5016.1419,"YEARTURNOVER":517221.6397678,"VOLUME":274375,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":874.94,"AVGPRICE":881.538},{"HIGHESTPRICE":14424,"TURNOVER":1981.3385481,"PRODUCTGROUPID":"ag","YEARVOLUME":18919.3991,"YEARTURNOVER":550280.22769695,"VOLUME":938891,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13874,"AVGPRICE":14068.644},{"HIGHESTPRICE":3139,"TURNOVER":217.2339166,"PRODUCTGROUPID":"rb","YEARVOLUME":11914.7257,"YEARTURNOVER":37381.7483256,"VOLUME":707429,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2956,"AVGPRICE":3070.752},{"HIGHESTPRICE":3293,"TURNOVER":0.003603,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3339,"YEARTURNOVER":4.4941899,"VOLUME":11,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3251,"AVGPRICE":3275.455},{"HIGHESTPRICE":3333,"TURNOVER":146.8049552,"PRODUCTGROUPID":"hc","YEARVOLUME":6786.5939,"YEARTURNOVER":22585.7308208,"VOLUME":446334,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3245,"AVGPRICE":3289.128},{"HIGHESTPRICE":14605,"TURNOVER":104.69739375,"PRODUCTGROUPID":"ss","YEARVOLUME":4104.5653,"YEARTURNOVER":29862.886676,"VOLUME":144241,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14390,"AVGPRICE":14517.009},{"HIGHESTPRICE":599,"TURNOVER":1104.053987,"PRODUCTGROUPID":"sc","YEARVOLUME":2095.3126,"YEARTURNOVER":121456.129845,"VOLUME":207226,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":490,"AVGPRICE":532.778},{"HIGHESTPRICE":4732,"TURNOVER":68.9342508,"PRODUCTGROUPID":"lu","YEARVOLUME":2049.1421,"YEARTURNOVER":8593.2686786,"VOLUME":150676,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3852,"AVGPRICE":4574.999},{"HIGHESTPRICE":3911,"TURNOVER":313.9351021,"PRODUCTGROUPID":"fu","YEARVOLUME":12922.2062,"YEARTURNOVER":45853.6540948,"VOLUME":888231,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3147,"AVGPRICE":3534.386},{"HIGHESTPRICE":4345,"TURNOVER":173.4999632,"PRODUCTGROUPID":"bu","YEARVOLUME":9043.0908,"YEARTURNOVER":36617.0435657,"VOLUME":428191,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3455,"AVGPRICE":4051.929},{"HIGHESTPRICE":13195,"TURNOVER":147.73011,"PRODUCTGROUPID":"br","YEARVOLUME":5433.1001,"YEARTURNOVER":40159.5616275,"VOLUME":229999,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12535,"AVGPRICE":12846.152},{"HIGHESTPRICE":17595,"TURNOVER":697.5268635,"PRODUCTGROUPID":"ru","YEARVOLUME":4787.4277,"YEARTURNOVER":81265.4426735,"VOLUME":419959,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16310,"AVGPRICE":16609.404},{"HIGHESTPRICE":14760,"TURNOVER":252.090845,"PRODUCTGROUPID":"nr","YEARVOLUME":1700.3619,"YEARTURNOVER":24312.3880825,"VOLUME":177704,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14040,"AVGPRICE":14185.997},{"HIGHESTPRICE":5074,"TURNOVER":195.205984,"PRODUCTGROUPID":"sp","YEARVOLUME":4228.4728,"YEARTURNOVER":21492.9134714,"VOLUME":405866,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4688,"AVGPRICE":4809.617},{"HIGHESTPRICE":4058,"TURNOVER":26.3082744,"PRODUCTGROUPID":"op","YEARVOLUME":73.1944,"YEARTURNOVER":1187.9965888,"VOLUME":16562,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3920,"AVGPRICE":3971.18},{"HIGHESTPRICE":2934,"TURNOVER":22.316717,"PRODUCTGROUPID":"ec","YEARVOLUME":506.3893,"YEARTURNOVER":5248.64648565,"VOLUME":20194,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1552,"AVGPRICE":2210.232},{"HIGHESTPRICE":"","TURNOVER":11018.84589875,"PRODUCTGROUPID":"","YEARVOLUME":126789.017,"YEARTURNOVER":2268825.4795082,"VOLUME":7218737,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8201","o_trade_day":"8209","report_date":"20260729"}