{"o_IMChangeDate":"20150813","showlength":"1","o_day":"30","o_weekday":"四","o_curinstrument":[{"OPENINTEREST":62075,"HIGHESTPRICE":105450,"TURNOVER":1454603.725,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104900,"VOLUME":27702,"OPENINTERESTCHG":-7823,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":60,"OPENPRICE":104650,"ZD1_CHG":-50,"SETTLEMENTPRICE":105010,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":104950,"LOWESTPRICE":104550},{"OPENINTEREST":196080,"HIGHESTPRICE":105310,"TURNOVER":4662815.255,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104690,"VOLUME":89003,"OPENINTERESTCHG":-1238,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-20,"OPENPRICE":104500,"ZD1_CHG":-100,"SETTLEMENTPRICE":104770,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":104790,"LOWESTPRICE":104320},{"OPENINTEREST":112171,"HIGHESTPRICE":105150,"TURNOVER":1605574.26,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104530,"VOLUME":30690,"OPENINTERESTCHG":8660,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-10,"OPENPRICE":104390,"ZD1_CHG":-110,"SETTLEMENTPRICE":104630,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":104640,"LOWESTPRICE":104130},{"OPENINTEREST":40332,"HIGHESTPRICE":104930,"TURNOVER":357919.43,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104310,"VOLUME":6852,"OPENINTERESTCHG":2221,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":30,"OPENPRICE":104180,"ZD1_CHG":-130,"SETTLEMENTPRICE":104470,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":104440,"LOWESTPRICE":103940},{"OPENINTEREST":53244,"HIGHESTPRICE":104800,"TURNOVER":324080.32,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":104420,"VOLUME":6216,"OPENINTERESTCHG":1038,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-10,"OPENPRICE":104070,"ZD1_CHG":140,"SETTLEMENTPRICE":104270,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":104280,"LOWESTPRICE":103820},{"OPENINTEREST":25915,"HIGHESTPRICE":104620,"TURNOVER":138104.66,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103880,"VOLUME":2655,"OPENINTERESTCHG":315,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-70,"OPENPRICE":103850,"ZD1_CHG":-220,"SETTLEMENTPRICE":104030,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":104100,"LOWESTPRICE":103650},{"OPENINTEREST":9394,"HIGHESTPRICE":104520,"TURNOVER":63174.8,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103860,"VOLUME":1214,"OPENINTERESTCHG":523,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":60,"OPENPRICE":103760,"ZD1_CHG":-150,"SETTLEMENTPRICE":104070,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":104010,"LOWESTPRICE":103600},{"OPENINTEREST":16770,"HIGHESTPRICE":104500,"TURNOVER":54633.1,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103790,"VOLUME":1051,"OPENINTERESTCHG":523,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-90,"OPENPRICE":103860,"ZD1_CHG":-260,"SETTLEMENTPRICE":103960,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":104050,"LOWESTPRICE":103560},{"OPENINTEREST":8893,"HIGHESTPRICE":104460,"TURNOVER":17766.025,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103800,"VOLUME":342,"OPENINTERESTCHG":16,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-50,"OPENPRICE":103710,"ZD1_CHG":-140,"SETTLEMENTPRICE":103890,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":103940,"LOWESTPRICE":103500},{"OPENINTEREST":4133,"HIGHESTPRICE":104390,"TURNOVER":14386.425,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103770,"VOLUME":277,"OPENINTERESTCHG":-57,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-30,"OPENPRICE":103600,"ZD1_CHG":-130,"SETTLEMENTPRICE":103870,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":103900,"LOWESTPRICE":103430},{"OPENINTEREST":3956,"HIGHESTPRICE":104310,"TURNOVER":4932.055,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103640,"VOLUME":95,"OPENINTERESTCHG":29,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":30,"OPENPRICE":103720,"ZD1_CHG":-160,"SETTLEMENTPRICE":103830,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":103800,"LOWESTPRICE":103400},{"OPENINTEREST":1525,"HIGHESTPRICE":104200,"TURNOVER":19376.205,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":103580,"VOLUME":374,"OPENINTERESTCHG":39,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":-160,"OPENPRICE":103450,"ZD1_CHG":-190,"SETTLEMENTPRICE":103610,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":103770,"LOWESTPRICE":103120},{"OPENINTEREST":534488,"HIGHESTPRICE":"","TURNOVER":8717366.26,"TASVOLUME":"","PRODUCTGROUPID":"cu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":166471,"OPENINTERESTCHG":4246,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1361,"HIGHESTPRICE":93570,"TURNOVER":24970.13,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93260,"VOLUME":536,"OPENINTERESTCHG":-40,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":140,"OPENPRICE":92900,"ZD1_CHG":230,"SETTLEMENTPRICE":93170,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":93030,"LOWESTPRICE":92640},{"OPENINTEREST":12093,"HIGHESTPRICE":93730,"TURNOVER":322422.255,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93090,"VOLUME":6918,"OPENINTERESTCHG":16,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-40,"OPENPRICE":92980,"ZD1_CHG":-160,"SETTLEMENTPRICE":93210,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":93250,"LOWESTPRICE":92750},{"OPENINTEREST":3339,"HIGHESTPRICE":93560,"TURNOVER":120921.9,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92960,"VOLUME":2602,"OPENINTERESTCHG":1118,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":30,"OPENPRICE":92690,"ZD1_CHG":50,"SETTLEMENTPRICE":92940,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":92910,"LOWESTPRICE":92460},{"OPENINTEREST":125,"HIGHESTPRICE":93280,"TURNOVER":696.895,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92660,"VOLUME":15,"OPENINTERESTCHG":3,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":180,"OPENPRICE":92610,"ZD1_CHG":-70,"SETTLEMENTPRICE":92910,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":92730,"LOWESTPRICE":92460},{"OPENINTEREST":21,"HIGHESTPRICE":93330,"TURNOVER":139.35,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":92970,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":400,"OPENPRICE":92400,"ZD1_CHG":470,"SETTLEMENTPRICE":92900,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":92500,"LOWESTPRICE":92400},{"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":1,"HIGHESTPRICE":93330,"TURNOVER":93.315,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93300,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":-140,"OPENPRICE":93330,"ZD1_CHG":-150,"SETTLEMENTPRICE":93310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":93450,"LOWESTPRICE":93300},{"OPENINTEREST":2,"HIGHESTPRICE":93440,"TURNOVER":93.44,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93440,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":380,"OPENPRICE":93440,"ZD1_CHG":380,"SETTLEMENTPRICE":93440,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":93060,"LOWESTPRICE":93440},{"OPENINTEREST":2,"HIGHESTPRICE":93750,"TURNOVER":93.635,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93750,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":620,"OPENPRICE":93520,"ZD1_CHG":740,"SETTLEMENTPRICE":93630,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":93010,"LOWESTPRICE":93520},{"OPENINTEREST":3,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93260,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":93260,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":93260,"LOWESTPRICE":""},{"OPENINTEREST":2,"HIGHESTPRICE":93970,"TURNOVER":140.765,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93970,"VOLUME":3,"OPENINTERESTCHG":0,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":1190,"OPENPRICE":93600,"ZD1_CHG":1320,"SETTLEMENTPRICE":93840,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":92650,"LOWESTPRICE":93600},{"OPENINTEREST":1,"HIGHESTPRICE":93420,"TURNOVER":93.42,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":93420,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":510,"OPENPRICE":93420,"ZD1_CHG":510,"SETTLEMENTPRICE":93420,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":92910,"LOWESTPRICE":93420},{"OPENINTEREST":16951,"HIGHESTPRICE":"","TURNOVER":469665.105,"TASVOLUME":"","PRODUCTGROUPID":"bc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":10085,"OPENINTERESTCHG":1093,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":52464,"HIGHESTPRICE":23685,"TURNOVER":360251.6125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23595,"VOLUME":30579,"OPENINTERESTCHG":-11415,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":180,"OPENPRICE":23435,"ZD1_CHG":215,"SETTLEMENTPRICE":23560,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23380,"LOWESTPRICE":23395},{"OPENINTEREST":250601,"HIGHESTPRICE":23715,"TURNOVER":2471725.14,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23625,"VOLUME":209579,"OPENINTERESTCHG":-3175,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":200,"OPENPRICE":23455,"ZD1_CHG":240,"SETTLEMENTPRICE":23585,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23385,"LOWESTPRICE":23415},{"OPENINTEREST":137108,"HIGHESTPRICE":23685,"TURNOVER":921680.7625,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23605,"VOLUME":78211,"OPENINTERESTCHG":11393,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":215,"OPENPRICE":23450,"ZD1_CHG":255,"SETTLEMENTPRICE":23565,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23350,"LOWESTPRICE":23380},{"OPENINTEREST":52232,"HIGHESTPRICE":23625,"TURNOVER":184217.0125,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23540,"VOLUME":15672,"OPENINTERESTCHG":1849,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":200,"OPENPRICE":23355,"ZD1_CHG":235,"SETTLEMENTPRICE":23505,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":23345},{"OPENINTEREST":49713,"HIGHESTPRICE":23580,"TURNOVER":113236.795,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23495,"VOLUME":9641,"OPENINTERESTCHG":51,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":205,"OPENPRICE":23355,"ZD1_CHG":210,"SETTLEMENTPRICE":23490,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":23285,"LOWESTPRICE":23320},{"OPENINTEREST":19774,"HIGHESTPRICE":23560,"TURNOVER":51702.12,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23475,"VOLUME":4411,"OPENINTERESTCHG":808,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":175,"OPENPRICE":23250,"ZD1_CHG":210,"SETTLEMENTPRICE":23440,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23265,"LOWESTPRICE":23250},{"OPENINTEREST":7543,"HIGHESTPRICE":23550,"TURNOVER":11484.8175,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23470,"VOLUME":980,"OPENINTERESTCHG":-121,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":170,"OPENPRICE":23300,"ZD1_CHG":205,"SETTLEMENTPRICE":23435,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23265,"LOWESTPRICE":23300},{"OPENINTEREST":6457,"HIGHESTPRICE":23530,"TURNOVER":7305.52,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23485,"VOLUME":624,"OPENINTERESTCHG":26,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":155,"OPENPRICE":23320,"ZD1_CHG":225,"SETTLEMENTPRICE":23415,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23260,"LOWESTPRICE":23310},{"OPENINTEREST":3010,"HIGHESTPRICE":23525,"TURNOVER":5746.7075,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23510,"VOLUME":490,"OPENINTERESTCHG":163,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":145,"OPENPRICE":23325,"ZD1_CHG":200,"SETTLEMENTPRICE":23455,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":23310,"LOWESTPRICE":23325},{"OPENINTEREST":2479,"HIGHESTPRICE":23540,"TURNOVER":3905.56,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23465,"VOLUME":333,"OPENINTERESTCHG":13,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":150,"OPENPRICE":23330,"ZD1_CHG":160,"SETTLEMENTPRICE":23455,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":23330},{"OPENINTEREST":1279,"HIGHESTPRICE":23555,"TURNOVER":2298.2025,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23435,"VOLUME":196,"OPENINTERESTCHG":-27,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":130,"OPENPRICE":23330,"ZD1_CHG":115,"SETTLEMENTPRICE":23450,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":23320,"LOWESTPRICE":23330},{"OPENINTEREST":279,"HIGHESTPRICE":23575,"TURNOVER":739.3475,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":23475,"VOLUME":63,"OPENINTERESTCHG":22,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":165,"OPENPRICE":23315,"ZD1_CHG":170,"SETTLEMENTPRICE":23470,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23305,"LOWESTPRICE":23315},{"OPENINTEREST":582939,"HIGHESTPRICE":"","TURNOVER":4134293.5975,"TASVOLUME":"","PRODUCTGROUPID":"al","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":350779,"OPENINTERESTCHG":-413,"PRODUCTID":"al_f","PRODUCTNAME":"铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14140,"HIGHESTPRICE":24800,"TURNOVER":155707.85,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24670,"VOLUME":12613,"OPENINTERESTCHG":-4224,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":15,"OPENPRICE":24680,"ZD1_CHG":-5,"SETTLEMENTPRICE":24690,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":24675,"LOWESTPRICE":24620},{"OPENINTEREST":105002,"HIGHESTPRICE":24840,"TURNOVER":1200649.6075,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24700,"VOLUME":97133,"OPENINTERESTCHG":-163,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":15,"OPENPRICE":24750,"ZD1_CHG":-5,"SETTLEMENTPRICE":24720,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":24705,"LOWESTPRICE":24650},{"OPENINTEREST":56129,"HIGHESTPRICE":24885,"TURNOVER":398880.8725,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24745,"VOLUME":32205,"OPENINTERESTCHG":6016,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":10,"OPENPRICE":24800,"ZD1_CHG":-15,"SETTLEMENTPRICE":24770,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":24760,"LOWESTPRICE":24700},{"OPENINTEREST":11743,"HIGHESTPRICE":24905,"TURNOVER":39553.3425,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24770,"VOLUME":3192,"OPENINTERESTCHG":521,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":30,"OPENPRICE":24820,"ZD1_CHG":20,"SETTLEMENTPRICE":24780,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":24750,"LOWESTPRICE":24720},{"OPENINTEREST":3879,"HIGHESTPRICE":24915,"TURNOVER":13886.51,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24790,"VOLUME":1121,"OPENINTERESTCHG":589,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":-10,"OPENPRICE":24810,"ZD1_CHG":5,"SETTLEMENTPRICE":24775,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":24785,"LOWESTPRICE":24715},{"OPENINTEREST":596,"HIGHESTPRICE":24895,"TURNOVER":4027.555,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24825,"VOLUME":325,"OPENINTERESTCHG":144,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":45,"OPENPRICE":24815,"ZD1_CHG":90,"SETTLEMENTPRICE":24780,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":24735,"LOWESTPRICE":24725},{"OPENINTEREST":75,"HIGHESTPRICE":24860,"TURNOVER":198.3225,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24780,"VOLUME":16,"OPENINTERESTCHG":3,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":25,"OPENPRICE":24780,"ZD1_CHG":15,"SETTLEMENTPRICE":24790,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":24765,"LOWESTPRICE":24780},{"OPENINTEREST":113,"HIGHESTPRICE":24900,"TURNOVER":161.26,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24780,"VOLUME":13,"OPENINTERESTCHG":2,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":45,"OPENPRICE":24780,"ZD1_CHG":20,"SETTLEMENTPRICE":24805,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":24760,"LOWESTPRICE":24765},{"OPENINTEREST":85,"HIGHESTPRICE":24910,"TURNOVER":161.3275,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24790,"VOLUME":13,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":30,"OPENPRICE":24780,"ZD1_CHG":5,"SETTLEMENTPRICE":24815,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":24785,"LOWESTPRICE":24755},{"OPENINTEREST":136,"HIGHESTPRICE":24900,"TURNOVER":434.5875,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24790,"VOLUME":35,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":35,"OPENPRICE":24820,"ZD1_CHG":-5,"SETTLEMENTPRICE":24830,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":24795,"LOWESTPRICE":24750},{"OPENINTEREST":64,"HIGHESTPRICE":24925,"TURNOVER":347.55,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24835,"VOLUME":28,"OPENINTERESTCHG":14,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":90,"OPENPRICE":24800,"ZD1_CHG":100,"SETTLEMENTPRICE":24825,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":24735,"LOWESTPRICE":24780},{"OPENINTEREST":17,"HIGHESTPRICE":24895,"TURNOVER":62.085,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":24805,"VOLUME":5,"OPENINTERESTCHG":1,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":0,"OPENPRICE":24895,"ZD1_CHG":-25,"SETTLEMENTPRICE":24830,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":24830,"LOWESTPRICE":24755},{"OPENINTEREST":191979,"HIGHESTPRICE":"","TURNOVER":1814070.87,"TASVOLUME":"","PRODUCTGROUPID":"zn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":146699,"OPENINTERESTCHG":2905,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5532,"HIGHESTPRICE":15825,"TURNOVER":59468.03,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15680,"VOLUME":7583,"OPENINTERESTCHG":-2102,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":5,"OPENPRICE":15810,"ZD1_CHG":5,"SETTLEMENTPRICE":15680,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":15675,"LOWESTPRICE":15595},{"OPENINTEREST":83361,"HIGHESTPRICE":15870,"TURNOVER":643757.8725,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15740,"VOLUME":81807,"OPENINTERESTCHG":-1003,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":15,"OPENPRICE":15850,"ZD1_CHG":20,"SETTLEMENTPRICE":15735,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":15720,"LOWESTPRICE":15650},{"OPENINTEREST":46366,"HIGHESTPRICE":15865,"TURNOVER":236839.9675,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15750,"VOLUME":30083,"OPENINTERESTCHG":5946,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":20,"OPENPRICE":15835,"ZD1_CHG":25,"SETTLEMENTPRICE":15745,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":15725,"LOWESTPRICE":15665},{"OPENINTEREST":1950,"HIGHESTPRICE":15850,"TURNOVER":14594.09,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15780,"VOLUME":1854,"OPENINTERESTCHG":1209,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-80,"OPENPRICE":15850,"ZD1_CHG":-40,"SETTLEMENTPRICE":15740,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":15820,"LOWESTPRICE":15700},{"OPENINTEREST":174,"HIGHESTPRICE":15850,"TURNOVER":213.205,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15800,"VOLUME":27,"OPENINTERESTCHG":-12,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":15815,"ZD1_CHG":-5,"SETTLEMENTPRICE":15790,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":15805,"LOWESTPRICE":15720},{"OPENINTEREST":393,"HIGHESTPRICE":15850,"TURNOVER":94.78,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15840,"VOLUME":12,"OPENINTERESTCHG":-5,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":15845,"ZD1_CHG":45,"SETTLEMENTPRICE":15795,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":15795,"LOWESTPRICE":15735},{"OPENINTEREST":27,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15870,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":15870,"LOWESTPRICE":""},{"OPENINTEREST":30,"HIGHESTPRICE":15870,"TURNOVER":7.935,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15870,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-15,"OPENPRICE":15870,"ZD1_CHG":-15,"SETTLEMENTPRICE":15870,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":15885,"LOWESTPRICE":15870},{"OPENINTEREST":37,"HIGHESTPRICE":16060,"TURNOVER":8.03,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":16060,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":130,"OPENPRICE":16060,"ZD1_CHG":130,"SETTLEMENTPRICE":16060,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":15930,"LOWESTPRICE":16060},{"OPENINTEREST":93,"HIGHESTPRICE":15925,"TURNOVER":7.9625,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15925,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-10,"OPENPRICE":15925,"ZD1_CHG":-10,"SETTLEMENTPRICE":15925,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":15935,"LOWESTPRICE":15925},{"OPENINTEREST":34,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15935,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":15935,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":15935,"LOWESTPRICE":""},{"OPENINTEREST":17,"HIGHESTPRICE":16230,"TURNOVER":39.985,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":15905,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":-5,"OPENPRICE":16230,"ZD1_CHG":-90,"SETTLEMENTPRICE":15990,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":15995,"LOWESTPRICE":15905},{"OPENINTEREST":138014,"HIGHESTPRICE":"","TURNOVER":955031.8575,"TASVOLUME":"","PRODUCTGROUPID":"pb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":121374,"OPENINTERESTCHG":4032,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":14399,"HIGHESTPRICE":131900,"TURNOVER":72652.811,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131000,"VOLUME":5541,"OPENINTERESTCHG":-2247,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":910,"OPENPRICE":131000,"ZD1_CHG":800,"SETTLEMENTPRICE":131110,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":130200,"LOWESTPRICE":130000},{"OPENINTEREST":162804,"HIGHESTPRICE":132220,"TURNOVER":2981895.441,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131280,"VOLUME":227162,"OPENINTERESTCHG":-15130,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":840,"OPENPRICE":131150,"ZD1_CHG":860,"SETTLEMENTPRICE":131260,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":130420,"LOWESTPRICE":130270},{"OPENINTEREST":84612,"HIGHESTPRICE":132520,"TURNOVER":572633.567,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131500,"VOLUME":43529,"OPENINTERESTCHG":9016,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":660,"OPENPRICE":131900,"ZD1_CHG":610,"SETTLEMENTPRICE":131550,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":130890,"LOWESTPRICE":130550},{"OPENINTEREST":30895,"HIGHESTPRICE":132810,"TURNOVER":192871.902,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":131800,"VOLUME":14629,"OPENINTERESTCHG":3684,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":560,"OPENPRICE":132360,"ZD1_CHG":520,"SETTLEMENTPRICE":131840,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":131280,"LOWESTPRICE":130870},{"OPENINTEREST":21275,"HIGHESTPRICE":133010,"TURNOVER":55418.246,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132130,"VOLUME":4199,"OPENINTERESTCHG":1062,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":540,"OPENPRICE":132190,"ZD1_CHG":700,"SETTLEMENTPRICE":131970,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":131430,"LOWESTPRICE":131110},{"OPENINTEREST":5175,"HIGHESTPRICE":133200,"TURNOVER":16672.854,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132350,"VOLUME":1261,"OPENINTERESTCHG":4,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":810,"OPENPRICE":132320,"ZD1_CHG":950,"SETTLEMENTPRICE":132210,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":131400,"LOWESTPRICE":131290},{"OPENINTEREST":1484,"HIGHESTPRICE":133200,"TURNOVER":2545.594,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132540,"VOLUME":193,"OPENINTERESTCHG":-44,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-110,"OPENPRICE":132090,"ZD1_CHG":540,"SETTLEMENTPRICE":131890,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":132000,"LOWESTPRICE":131440},{"OPENINTEREST":1228,"HIGHESTPRICE":133490,"TURNOVER":8227.376,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132740,"VOLUME":623,"OPENINTERESTCHG":114,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":-270,"OPENPRICE":132440,"ZD1_CHG":410,"SETTLEMENTPRICE":132060,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":132330,"LOWESTPRICE":131380},{"OPENINTEREST":958,"HIGHESTPRICE":133790,"TURNOVER":4953.803,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":132840,"VOLUME":374,"OPENINTERESTCHG":175,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":180,"OPENPRICE":132740,"ZD1_CHG":570,"SETTLEMENTPRICE":132450,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":132270,"LOWESTPRICE":131870},{"OPENINTEREST":1695,"HIGHESTPRICE":134040,"TURNOVER":1488.833,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133060,"VOLUME":112,"OPENINTERESTCHG":-38,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":240,"OPENPRICE":133000,"ZD1_CHG":370,"SETTLEMENTPRICE":132930,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":132690,"LOWESTPRICE":132130},{"OPENINTEREST":206,"HIGHESTPRICE":134210,"TURNOVER":266.471,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133090,"VOLUME":20,"OPENINTERESTCHG":9,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":260,"OPENPRICE":133320,"ZD1_CHG":120,"SETTLEMENTPRICE":133230,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":132970,"LOWESTPRICE":132480},{"OPENINTEREST":96,"HIGHESTPRICE":133810,"TURNOVER":53.446,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":133380,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":700,"OPENPRICE":133490,"ZD1_CHG":470,"SETTLEMENTPRICE":133610,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":132910,"LOWESTPRICE":133380},{"OPENINTEREST":324827,"HIGHESTPRICE":"","TURNOVER":3909680.344,"TASVOLUME":"","PRODUCTGROUPID":"ni","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":297647,"OPENINTERESTCHG":-3393,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":5157,"HIGHESTPRICE":423560,"TURNOVER":751008.945,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":417000,"VOLUME":17964,"OPENINTERESTCHG":-2333,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3300,"OPENPRICE":415580,"ZD1_CHG":2240,"SETTLEMENTPRICE":418060,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":414760,"LOWESTPRICE":414460},{"OPENINTEREST":45472,"HIGHESTPRICE":423660,"TURNOVER":8811540.758,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416770,"VOLUME":210897,"OPENINTERESTCHG":-2033,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3000,"OPENPRICE":415000,"ZD1_CHG":1960,"SETTLEMENTPRICE":417810,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":414810,"LOWESTPRICE":414280},{"OPENINTEREST":19735,"HIGHESTPRICE":422890,"TURNOVER":1366270.464,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":416240,"VOLUME":32732,"OPENINTERESTCHG":1391,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2770,"OPENPRICE":414690,"ZD1_CHG":1600,"SETTLEMENTPRICE":417410,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":414640,"LOWESTPRICE":413700},{"OPENINTEREST":7861,"HIGHESTPRICE":421630,"TURNOVER":262575.042,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":415050,"VOLUME":6307,"OPENINTERESTCHG":863,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1800,"OPENPRICE":415290,"ZD1_CHG":530,"SETTLEMENTPRICE":416320,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":414520,"LOWESTPRICE":412340},{"OPENINTEREST":1554,"HIGHESTPRICE":421100,"TURNOVER":76337.383,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414470,"VOLUME":1837,"OPENINTERESTCHG":300,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1870,"OPENPRICE":414130,"ZD1_CHG":790,"SETTLEMENTPRICE":415550,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":413680,"LOWESTPRICE":412150},{"OPENINTEREST":527,"HIGHESTPRICE":420740,"TURNOVER":9641.901,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414140,"VOLUME":231,"OPENINTERESTCHG":78,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":3140,"OPENPRICE":414170,"ZD1_CHG":-110,"SETTLEMENTPRICE":417390,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":414250,"LOWESTPRICE":412030},{"OPENINTEREST":200,"HIGHESTPRICE":420470,"TURNOVER":1165.344,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":413630,"VOLUME":28,"OPENINTERESTCHG":8,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":1080,"OPENPRICE":413810,"ZD1_CHG":-1480,"SETTLEMENTPRICE":416190,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":415110,"LOWESTPRICE":413350},{"OPENINTEREST":86,"HIGHESTPRICE":419890,"TURNOVER":750.159,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":414140,"VOLUME":18,"OPENINTERESTCHG":-6,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2750,"OPENPRICE":413430,"ZD1_CHG":140,"SETTLEMENTPRICE":416750,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":414000,"LOWESTPRICE":413430},{"OPENINTEREST":54,"HIGHESTPRICE":420020,"TURNOVER":167.286,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412810,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":8050,"OPENPRICE":420020,"ZD1_CHG":2650,"SETTLEMENTPRICE":418210,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":410160,"LOWESTPRICE":412810},{"OPENINTEREST":124,"HIGHESTPRICE":419520,"TURNOVER":1161.045,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412390,"VOLUME":28,"OPENINTERESTCHG":1,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":2460,"OPENPRICE":412710,"ZD1_CHG":200,"SETTLEMENTPRICE":414650,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":412190,"LOWESTPRICE":411050},{"OPENINTEREST":58,"HIGHESTPRICE":420420,"TURNOVER":875.778,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":412690,"VOLUME":21,"OPENINTERESTCHG":-2,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":810,"OPENPRICE":412570,"ZD1_CHG":-3530,"SETTLEMENTPRICE":417030,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":416220,"LOWESTPRICE":412180},{"OPENINTEREST":7,"HIGHESTPRICE":418810,"TURNOVER":290.68,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":411530,"VOLUME":7,"OPENINTERESTCHG":-3,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":7560,"OPENPRICE":417160,"ZD1_CHG":3840,"SETTLEMENTPRICE":415250,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":407690,"LOWESTPRICE":411530},{"OPENINTEREST":80835,"HIGHESTPRICE":"","TURNOVER":11281784.785,"TASVOLUME":"","PRODUCTGROUPID":"sn","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":270074,"OPENINTERESTCHG":-1734,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4276,"HIGHESTPRICE":2665,"TURNOVER":18817.166,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2628,"VOLUME":3565,"OPENINTERESTCHG":-1008,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-34,"OPENPRICE":2665,"ZD1_CHG":-45,"SETTLEMENTPRICE":2639,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2673,"LOWESTPRICE":2605},{"OPENINTEREST":248892,"HIGHESTPRICE":2692,"TURNOVER":2019708.17,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2648,"VOLUME":381349,"OPENINTERESTCHG":-6152,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-36,"OPENPRICE":2680,"ZD1_CHG":-36,"SETTLEMENTPRICE":2648,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2684,"LOWESTPRICE":2617},{"OPENINTEREST":172907,"HIGHESTPRICE":2691,"TURNOVER":661741.016,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2672,"VOLUME":124651,"OPENINTERESTCHG":31725,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-39,"OPENPRICE":2681,"ZD1_CHG":-21,"SETTLEMENTPRICE":2654,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":2693,"LOWESTPRICE":2626},{"OPENINTEREST":53831,"HIGHESTPRICE":2715,"TURNOVER":111232.344,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2694,"VOLUME":20785,"OPENINTERESTCHG":9074,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-41,"OPENPRICE":2709,"ZD1_CHG":-22,"SETTLEMENTPRICE":2675,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":2716,"LOWESTPRICE":2650},{"OPENINTEREST":9138,"HIGHESTPRICE":2735,"TURNOVER":24375.898,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2709,"VOLUME":4519,"OPENINTERESTCHG":1901,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-38,"OPENPRICE":2735,"ZD1_CHG":-26,"SETTLEMENTPRICE":2697,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2735,"LOWESTPRICE":2671},{"OPENINTEREST":57568,"HIGHESTPRICE":2758,"TURNOVER":216548.466,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2729,"VOLUME":39829,"OPENINTERESTCHG":12765,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-40,"OPENPRICE":2745,"ZD1_CHG":-29,"SETTLEMENTPRICE":2718,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2758,"LOWESTPRICE":2690},{"OPENINTEREST":326,"HIGHESTPRICE":2763,"TURNOVER":555.402,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2744,"VOLUME":101,"OPENINTERESTCHG":-4,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-25,"OPENPRICE":2761,"ZD1_CHG":-30,"SETTLEMENTPRICE":2749,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":2774,"LOWESTPRICE":2715},{"OPENINTEREST":349,"HIGHESTPRICE":2799,"TURNOVER":426.06,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2765,"VOLUME":77,"OPENINTERESTCHG":-10,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-33,"OPENPRICE":2799,"ZD1_CHG":-34,"SETTLEMENTPRICE":2766,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":2799,"LOWESTPRICE":2736},{"OPENINTEREST":156,"HIGHESTPRICE":2807,"TURNOVER":227.92,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2784,"VOLUME":41,"OPENINTERESTCHG":-23,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-35,"OPENPRICE":2807,"ZD1_CHG":-30,"SETTLEMENTPRICE":2779,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":2814,"LOWESTPRICE":2760},{"OPENINTEREST":1174,"HIGHESTPRICE":2830,"TURNOVER":2525.316,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2810,"VOLUME":452,"OPENINTERESTCHG":112,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-37,"OPENPRICE":2824,"ZD1_CHG":-20,"SETTLEMENTPRICE":2793,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":2830,"LOWESTPRICE":2770},{"OPENINTEREST":125,"HIGHESTPRICE":2840,"TURNOVER":516.084,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2818,"VOLUME":92,"OPENINTERESTCHG":-8,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-37,"OPENPRICE":2840,"ZD1_CHG":-23,"SETTLEMENTPRICE":2804,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":2841,"LOWESTPRICE":2777},{"OPENINTEREST":124,"HIGHESTPRICE":2850,"TURNOVER":1139.246,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":2843,"VOLUME":202,"OPENINTERESTCHG":-34,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":-33,"OPENPRICE":2850,"ZD1_CHG":-9,"SETTLEMENTPRICE":2819,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":2852,"LOWESTPRICE":2794},{"OPENINTEREST":548866,"HIGHESTPRICE":"","TURNOVER":3057813.088,"TASVOLUME":"","PRODUCTGROUPID":"ao","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":575663,"OPENINTERESTCHG":48338,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":641,"HIGHESTPRICE":23210,"TURNOVER":6735.29,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23120,"VOLUME":291,"OPENINTERESTCHG":-32,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":130,"OPENPRICE":23095,"ZD1_CHG":105,"SETTLEMENTPRICE":23145,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":23015,"LOWESTPRICE":23035},{"OPENINTEREST":9190,"HIGHESTPRICE":23290,"TURNOVER":196307.33,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23195,"VOLUME":8467,"OPENINTERESTCHG":-1795,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":135,"OPENPRICE":23180,"ZD1_CHG":150,"SETTLEMENTPRICE":23180,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":23045,"LOWESTPRICE":23055},{"OPENINTEREST":12193,"HIGHESTPRICE":23355,"TURNOVER":182238.315,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23280,"VOLUME":7839,"OPENINTERESTCHG":2476,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":170,"OPENPRICE":23150,"ZD1_CHG":205,"SETTLEMENTPRICE":23245,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":23075,"LOWESTPRICE":23125},{"OPENINTEREST":630,"HIGHESTPRICE":23380,"TURNOVER":19523.825,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23270,"VOLUME":840,"OPENINTERESTCHG":97,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":205,"OPENPRICE":23130,"ZD1_CHG":235,"SETTLEMENTPRICE":23240,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":23035,"LOWESTPRICE":23120},{"OPENINTEREST":84,"HIGHESTPRICE":23370,"TURNOVER":4994.375,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23245,"VOLUME":215,"OPENINTERESTCHG":18,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":270,"OPENPRICE":23145,"ZD1_CHG":290,"SETTLEMENTPRICE":23225,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":22955,"LOWESTPRICE":23080},{"OPENINTEREST":36,"HIGHESTPRICE":23250,"TURNOVER":139.275,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23180,"VOLUME":6,"OPENINTERESTCHG":6,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":150,"OPENPRICE":23250,"ZD1_CHG":120,"SETTLEMENTPRICE":23210,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":23060,"LOWESTPRICE":23180},{"OPENINTEREST":4,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23100,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":23100,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":23100,"LOWESTPRICE":""},{"OPENINTEREST":4,"HIGHESTPRICE":23150,"TURNOVER":46.3,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23150,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":70,"OPENPRICE":23150,"ZD1_CHG":70,"SETTLEMENTPRICE":23150,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":23080,"LOWESTPRICE":23150},{"OPENINTEREST":3,"HIGHESTPRICE":23225,"TURNOVER":69.605,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23225,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":325,"OPENPRICE":23190,"ZD1_CHG":350,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":22875,"LOWESTPRICE":23190},{"OPENINTEREST":3,"HIGHESTPRICE":23205,"TURNOVER":46.41,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23205,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":325,"OPENPRICE":23205,"ZD1_CHG":325,"SETTLEMENTPRICE":23205,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":22880,"LOWESTPRICE":23205},{"OPENINTEREST":3,"HIGHESTPRICE":23200,"TURNOVER":46.4,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23200,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":390,"OPENPRICE":23200,"ZD1_CHG":390,"SETTLEMENTPRICE":23200,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":22810,"LOWESTPRICE":23200},{"OPENINTEREST":2,"HIGHESTPRICE":23390,"TURNOVER":46.61,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":23390,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":245,"OPENPRICE":23220,"ZD1_CHG":330,"SETTLEMENTPRICE":23305,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":23060,"LOWESTPRICE":23220},{"OPENINTEREST":22793,"HIGHESTPRICE":"","TURNOVER":410193.735,"TASVOLUME":"","PRODUCTGROUPID":"ad","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":17669,"OPENINTERESTCHG":768,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":17843,"HIGHESTPRICE":891.9,"TURNOVER":4246809.476,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":878.66,"VOLUME":48195,"OPENINTERESTCHG":-7972,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.1,"OPENPRICE":876.28,"ZD1_CHG":-0.4,"SETTLEMENTPRICE":881.16,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":879.06,"LOWESTPRICE":871.88},{"OPENINTEREST":3142,"HIGHESTPRICE":893.76,"TURNOVER":463516.892,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":880.02,"VOLUME":5242,"OPENINTERESTCHG":-196,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":3.96,"OPENPRICE":878.94,"ZD1_CHG":-0.24,"SETTLEMENTPRICE":884.22,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":880.26,"LOWESTPRICE":873.54},{"OPENINTEREST":171281,"HIGHESTPRICE":894.88,"TURNOVER":24972066.426,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":881.4,"VOLUME":282457,"OPENINTERESTCHG":3558,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.34,"OPENPRICE":880.26,"ZD1_CHG":-0.36,"SETTLEMENTPRICE":884.1,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":881.76,"LOWESTPRICE":874.5},{"OPENINTEREST":66120,"HIGHESTPRICE":897.14,"TURNOVER":2686543.066,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":883.5,"VOLUME":30303,"OPENINTERESTCHG":1119,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.56,"OPENPRICE":882.2,"ZD1_CHG":-0.5,"SETTLEMENTPRICE":886.56,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":884,"LOWESTPRICE":876.74},{"OPENINTEREST":12726,"HIGHESTPRICE":931.94,"TURNOVER":687046.116,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":885.9,"VOLUME":7731,"OPENINTERESTCHG":1253,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.52,"OPENPRICE":884.74,"ZD1_CHG":-0.26,"SETTLEMENTPRICE":888.68,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":886.16,"LOWESTPRICE":879.36},{"OPENINTEREST":8591,"HIGHESTPRICE":901.54,"TURNOVER":126672.372,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":887.94,"VOLUME":1422,"OPENINTERESTCHG":166,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2,"OPENPRICE":888.22,"ZD1_CHG":-0.86,"SETTLEMENTPRICE":890.8,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":888.8,"LOWESTPRICE":881.82},{"OPENINTEREST":6595,"HIGHESTPRICE":903.98,"TURNOVER":131588.326,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":890.24,"VOLUME":1470,"OPENINTERESTCHG":503,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":4.08,"OPENPRICE":890.2,"ZD1_CHG":-0.82,"SETTLEMENTPRICE":895.14,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":891.06,"LOWESTPRICE":884},{"OPENINTEREST":525,"HIGHESTPRICE":906.44,"TURNOVER":29667.07,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":892.92,"VOLUME":331,"OPENINTERESTCHG":64,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":2.04,"OPENPRICE":892.84,"ZD1_CHG":-1.32,"SETTLEMENTPRICE":896.28,"DELIVERYMONTH":"2708","PRESETTLEMENTPRICE":894.24,"LOWESTPRICE":887.24},{"OPENINTEREST":286823,"HIGHESTPRICE":"","TURNOVER":33343909.744,"TASVOLUME":"","PRODUCTGROUPID":"au","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":377151,"OPENINTERESTCHG":-1505,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":39016,"HIGHESTPRICE":14502,"TURNOVER":1575588.7755,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":13997,"VOLUME":74346,"OPENINTERESTCHG":-8729,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":93,"OPENPRICE":14000,"ZD1_CHG":-38,"SETTLEMENTPRICE":14128,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14035,"LOWESTPRICE":13912},{"OPENINTEREST":25075,"HIGHESTPRICE":14517,"TURNOVER":823937.5725,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14011,"VOLUME":38841,"OPENINTERESTCHG":-443,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":89,"OPENPRICE":14030,"ZD1_CHG":-42,"SETTLEMENTPRICE":14142,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14053,"LOWESTPRICE":13930},{"OPENINTEREST":282478,"HIGHESTPRICE":14598,"TURNOVER":20888849.6115,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14032,"VOLUME":984527,"OPENINTERESTCHG":8213,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":79,"OPENPRICE":14060,"ZD1_CHG":-33,"SETTLEMENTPRICE":14144,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14065,"LOWESTPRICE":13945},{"OPENINTEREST":11390,"HIGHESTPRICE":14554,"TURNOVER":260940.6315,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14051,"VOLUME":12270,"OPENINTERESTCHG":711,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":76,"OPENPRICE":14087,"ZD1_CHG":-50,"SETTLEMENTPRICE":14177,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14101,"LOWESTPRICE":13968},{"OPENINTEREST":105090,"HIGHESTPRICE":14568,"TURNOVER":1876084.935,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14067,"VOLUME":88128,"OPENINTERESTCHG":2848,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":86,"OPENPRICE":14088,"ZD1_CHG":-39,"SETTLEMENTPRICE":14192,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14106,"LOWESTPRICE":13980},{"OPENINTEREST":8216,"HIGHESTPRICE":14597,"TURNOVER":145314.36,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14081,"VOLUME":6806,"OPENINTERESTCHG":247,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":99,"OPENPRICE":14134,"ZD1_CHG":-53,"SETTLEMENTPRICE":14233,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14134,"LOWESTPRICE":14001},{"OPENINTEREST":22065,"HIGHESTPRICE":14588,"TURNOVER":632996.052,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14088,"VOLUME":29697,"OPENINTERESTCHG":3916,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":58,"OPENPRICE":14119,"ZD1_CHG":-64,"SETTLEMENTPRICE":14210,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14152,"LOWESTPRICE":14013},{"OPENINTEREST":2670,"HIGHESTPRICE":14609,"TURNOVER":88019.4105,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14104,"VOLUME":4113,"OPENINTERESTCHG":288,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":96,"OPENPRICE":14174,"ZD1_CHG":-66,"SETTLEMENTPRICE":14266,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14170,"LOWESTPRICE":14039},{"OPENINTEREST":4788,"HIGHESTPRICE":14640,"TURNOVER":48153.825,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14120,"VOLUME":2256,"OPENINTERESTCHG":156,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":2,"OPENPRICE":14162,"ZD1_CHG":-107,"SETTLEMENTPRICE":14229,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14227,"LOWESTPRICE":14047},{"OPENINTEREST":2175,"HIGHESTPRICE":14655,"TURNOVER":38728.617,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14142,"VOLUME":1807,"OPENINTERESTCHG":109,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":50,"OPENPRICE":14241,"ZD1_CHG":-96,"SETTLEMENTPRICE":14288,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14238,"LOWESTPRICE":14069},{"OPENINTEREST":4192,"HIGHESTPRICE":14660,"TURNOVER":47194.4145,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14146,"VOLUME":2201,"OPENINTERESTCHG":221,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":84,"OPENPRICE":14203,"ZD1_CHG":-64,"SETTLEMENTPRICE":14294,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14210,"LOWESTPRICE":14074},{"OPENINTEREST":642,"HIGHESTPRICE":14675,"TURNOVER":23344.182,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":14190,"VOLUME":1088,"OPENINTERESTCHG":40,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":65,"OPENPRICE":14257,"ZD1_CHG":-49,"SETTLEMENTPRICE":14304,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14239,"LOWESTPRICE":14110},{"OPENINTEREST":507797,"HIGHESTPRICE":"","TURNOVER":26449152.387,"TASVOLUME":"","PRODUCTGROUPID":"ag","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1246080,"OPENINTERESTCHG":7577,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":819,"HIGHESTPRICE":2996,"TURNOVER":2060.789,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":2926,"VOLUME":704,"OPENINTERESTCHG":-183,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-82,"OPENPRICE":2937,"ZD1_CHG":-83,"SETTLEMENTPRICE":2927,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3009,"LOWESTPRICE":2905},{"OPENINTEREST":70254,"HIGHESTPRICE":3062,"TURNOVER":115567.901,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3000,"VOLUME":38326,"OPENINTERESTCHG":-14756,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-42,"OPENPRICE":3062,"ZD1_CHG":-57,"SETTLEMENTPRICE":3015,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3057,"LOWESTPRICE":2987},{"OPENINTEREST":2309518,"HIGHESTPRICE":3061,"TURNOVER":4180942.159,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3014,"VOLUME":1380868,"OPENINTERESTCHG":275614,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-40,"OPENPRICE":3061,"ZD1_CHG":-53,"SETTLEMENTPRICE":3027,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3067,"LOWESTPRICE":3008},{"OPENINTEREST":319671,"HIGHESTPRICE":3070,"TURNOVER":163976.345,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3017,"VOLUME":54126,"OPENINTERESTCHG":8415,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-45,"OPENPRICE":3069,"ZD1_CHG":-57,"SETTLEMENTPRICE":3029,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3074,"LOWESTPRICE":3010},{"OPENINTEREST":2806,"HIGHESTPRICE":3077,"TURNOVER":945.221,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3034,"VOLUME":310,"OPENINTERESTCHG":-3,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-38,"OPENPRICE":3075,"ZD1_CHG":-53,"SETTLEMENTPRICE":3049,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3087,"LOWESTPRICE":3024},{"OPENINTEREST":368214,"HIGHESTPRICE":3099,"TURNOVER":499285.164,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3049,"VOLUME":163108,"OPENINTERESTCHG":47428,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-43,"OPENPRICE":3099,"ZD1_CHG":-55,"SETTLEMENTPRICE":3061,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3104,"LOWESTPRICE":3038},{"OPENINTEREST":505,"HIGHESTPRICE":3096,"TURNOVER":375.541,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3057,"VOLUME":122,"OPENINTERESTCHG":30,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-31,"OPENPRICE":3094,"ZD1_CHG":-52,"SETTLEMENTPRICE":3078,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3109,"LOWESTPRICE":3050},{"OPENINTEREST":21109,"HIGHESTPRICE":3115,"TURNOVER":41285.366,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3065,"VOLUME":13424,"OPENINTERESTCHG":9456,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-45,"OPENPRICE":3115,"ZD1_CHG":-55,"SETTLEMENTPRICE":3075,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3120,"LOWESTPRICE":3057},{"OPENINTEREST":3419,"HIGHESTPRICE":3121,"TURNOVER":441.733,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3072,"VOLUME":143,"OPENINTERESTCHG":44,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-39,"OPENPRICE":3115,"ZD1_CHG":-56,"SETTLEMENTPRICE":3089,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3128,"LOWESTPRICE":3072},{"OPENINTEREST":30921,"HIGHESTPRICE":3115,"TURNOVER":22411.171,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3073,"VOLUME":7259,"OPENINTERESTCHG":1238,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-34,"OPENPRICE":3115,"ZD1_CHG":-48,"SETTLEMENTPRICE":3087,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3121,"LOWESTPRICE":3068},{"OPENINTEREST":234,"HIGHESTPRICE":3124,"TURNOVER":294.46,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3087,"VOLUME":95,"OPENINTERESTCHG":10,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-34,"OPENPRICE":3122,"ZD1_CHG":-46,"SETTLEMENTPRICE":3099,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3133,"LOWESTPRICE":3078},{"OPENINTEREST":131,"HIGHESTPRICE":3123,"TURNOVER":447.66,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":3095,"VOLUME":144,"OPENINTERESTCHG":92,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":-21,"OPENPRICE":3123,"ZD1_CHG":-34,"SETTLEMENTPRICE":3108,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3129,"LOWESTPRICE":3095},{"OPENINTEREST":3127601,"HIGHESTPRICE":"","TURNOVER":5028033.51,"TASVOLUME":"","PRODUCTGROUPID":"rb","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1658629,"OPENINTERESTCHG":327385,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":3440,"TURNOVER":10.01,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3270,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-34,"OPENPRICE":3440,"ZD1_CHG":-100,"SETTLEMENTPRICE":3336,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3370,"LOWESTPRICE":3270},{"OPENINTEREST":48,"HIGHESTPRICE":3287,"TURNOVER":153.151,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3275,"VOLUME":47,"OPENINTERESTCHG":-1,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-17,"OPENPRICE":3235,"ZD1_CHG":0,"SETTLEMENTPRICE":3258,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3275,"LOWESTPRICE":3223},{"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":3299,"TURNOVER":6.576,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":3299,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-59,"OPENPRICE":3277,"ZD1_CHG":-48,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3347,"LOWESTPRICE":3277},{"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":3405,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":-30,"OPENPRICE":"","ZD1_CHG":-30,"SETTLEMENTPRICE":3405,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3435,"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":65,"HIGHESTPRICE":"","TURNOVER":169.737,"TASVOLUME":"","PRODUCTGROUPID":"wr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":52,"OPENINTERESTCHG":-2,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":690,"HIGHESTPRICE":3233,"TURNOVER":378.461,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3200,"VOLUME":118,"OPENINTERESTCHG":-42,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-40,"OPENPRICE":3233,"ZD1_CHG":-47,"SETTLEMENTPRICE":3207,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3247,"LOWESTPRICE":3195},{"OPENINTEREST":40302,"HIGHESTPRICE":3262,"TURNOVER":47692.747,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3215,"VOLUME":14774,"OPENINTERESTCHG":-9858,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-34,"OPENPRICE":3259,"ZD1_CHG":-47,"SETTLEMENTPRICE":3228,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3262,"LOWESTPRICE":3208},{"OPENINTEREST":1524984,"HIGHESTPRICE":3290,"TURNOVER":2573935.619,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3240,"VOLUME":790275,"OPENINTERESTCHG":113896,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-31,"OPENPRICE":3290,"ZD1_CHG":-48,"SETTLEMENTPRICE":3257,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3288,"LOWESTPRICE":3235},{"OPENINTEREST":368466,"HIGHESTPRICE":3293,"TURNOVER":243257.839,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3240,"VOLUME":74741,"OPENINTERESTCHG":11240,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-38,"OPENPRICE":3293,"ZD1_CHG":-52,"SETTLEMENTPRICE":3254,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3292,"LOWESTPRICE":3234},{"OPENINTEREST":905,"HIGHESTPRICE":3295,"TURNOVER":904.837,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3253,"VOLUME":277,"OPENINTERESTCHG":83,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-36,"OPENPRICE":3295,"ZD1_CHG":-49,"SETTLEMENTPRICE":3266,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3302,"LOWESTPRICE":3243},{"OPENINTEREST":165374,"HIGHESTPRICE":3303,"TURNOVER":155419.967,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3259,"VOLUME":47487,"OPENINTERESTCHG":16084,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-30,"OPENPRICE":3303,"ZD1_CHG":-43,"SETTLEMENTPRICE":3272,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3302,"LOWESTPRICE":3252},{"OPENINTEREST":80,"HIGHESTPRICE":3284,"TURNOVER":104.777,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3263,"VOLUME":32,"OPENINTERESTCHG":13,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-34,"OPENPRICE":3282,"ZD1_CHG":-45,"SETTLEMENTPRICE":3274,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3308,"LOWESTPRICE":3259},{"OPENINTEREST":847,"HIGHESTPRICE":3314,"TURNOVER":814.682,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3269,"VOLUME":248,"OPENINTERESTCHG":11,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-35,"OPENPRICE":3314,"ZD1_CHG":-51,"SETTLEMENTPRICE":3285,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3268},{"OPENINTEREST":70,"HIGHESTPRICE":3305,"TURNOVER":39.548,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3287,"VOLUME":12,"OPENINTERESTCHG":0,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-36,"OPENPRICE":3297,"ZD1_CHG":-44,"SETTLEMENTPRICE":3295,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3331,"LOWESTPRICE":3281},{"OPENINTEREST":3076,"HIGHESTPRICE":3315,"TURNOVER":3563.853,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3274,"VOLUME":1084,"OPENINTERESTCHG":378,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-33,"OPENPRICE":3315,"ZD1_CHG":-46,"SETTLEMENTPRICE":3287,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3320,"LOWESTPRICE":3266},{"OPENINTEREST":8,"HIGHESTPRICE":3299,"TURNOVER":13.179,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3285,"VOLUME":4,"OPENINTERESTCHG":3,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-43,"OPENPRICE":3299,"ZD1_CHG":-52,"SETTLEMENTPRICE":3294,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3337,"LOWESTPRICE":3285},{"OPENINTEREST":8,"HIGHESTPRICE":3310,"TURNOVER":26.356,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":3287,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":-45,"OPENPRICE":3310,"ZD1_CHG":-52,"SETTLEMENTPRICE":3294,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3339,"LOWESTPRICE":3287},{"OPENINTEREST":2104810,"HIGHESTPRICE":"","TURNOVER":3026151.865,"TASVOLUME":"","PRODUCTGROUPID":"hc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":929060,"OPENINTERESTCHG":131813,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":7676,"HIGHESTPRICE":14685,"TURNOVER":34089.6875,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14565,"VOLUME":4669,"OPENINTERESTCHG":-2311,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14555,"ZD1_CHG":40,"SETTLEMENTPRICE":14600,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14525,"LOWESTPRICE":14545},{"OPENINTEREST":80338,"HIGHESTPRICE":14685,"TURNOVER":818186.4425,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14560,"VOLUME":112092,"OPENINTERESTCHG":-6087,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":80,"OPENPRICE":14575,"ZD1_CHG":45,"SETTLEMENTPRICE":14595,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14545},{"OPENINTEREST":45383,"HIGHESTPRICE":14670,"TURNOVER":230749.545,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14550,"VOLUME":31636,"OPENINTERESTCHG":3916,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14560,"ZD1_CHG":35,"SETTLEMENTPRICE":14585,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14515,"LOWESTPRICE":14540},{"OPENINTEREST":4191,"HIGHESTPRICE":14620,"TURNOVER":10597.7625,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14525,"VOLUME":1457,"OPENINTERESTCHG":-25,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":75,"OPENPRICE":14520,"ZD1_CHG":55,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14470,"LOWESTPRICE":14505},{"OPENINTEREST":503,"HIGHESTPRICE":14620,"TURNOVER":1214.6025,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14535,"VOLUME":167,"OPENINTERESTCHG":-9,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":110,"OPENPRICE":14540,"ZD1_CHG":100,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14435,"LOWESTPRICE":14500},{"OPENINTEREST":1161,"HIGHESTPRICE":14620,"TURNOVER":1091.1325,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14520,"VOLUME":150,"OPENINTERESTCHG":1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":70,"OPENPRICE":14555,"ZD1_CHG":45,"SETTLEMENTPRICE":14545,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14475,"LOWESTPRICE":14505},{"OPENINTEREST":144,"HIGHESTPRICE":14580,"TURNOVER":29.14,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14560,"VOLUME":4,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":100,"OPENPRICE":14580,"ZD1_CHG":90,"SETTLEMENTPRICE":14570,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14470,"LOWESTPRICE":14560},{"OPENINTEREST":142,"HIGHESTPRICE":14590,"TURNOVER":7.295,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14590,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":60,"OPENPRICE":14590,"ZD1_CHG":60,"SETTLEMENTPRICE":14590,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14530,"LOWESTPRICE":14590},{"OPENINTEREST":50,"HIGHESTPRICE":14580,"TURNOVER":29.145,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14580,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":140,"OPENPRICE":14550,"ZD1_CHG":150,"SETTLEMENTPRICE":14570,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14430,"LOWESTPRICE":14550},{"OPENINTEREST":196,"HIGHESTPRICE":14600,"TURNOVER":58.2925,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14530,"VOLUME":8,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":-10,"OPENPRICE":14590,"ZD1_CHG":-50,"SETTLEMENTPRICE":14570,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14580,"LOWESTPRICE":14530},{"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":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14505,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14505,"LOWESTPRICE":""},{"OPENINTEREST":11,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":14510,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":95,"OPENPRICE":"","ZD1_CHG":95,"SETTLEMENTPRICE":14510,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14415,"LOWESTPRICE":""},{"OPENINTEREST":139817,"HIGHESTPRICE":"","TURNOVER":1096053.045,"TASVOLUME":"","PRODUCTGROUPID":"ss","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":150188,"OPENINTERESTCHG":-4516,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":131,"HIGHESTPRICE":575,"TURNOVER":57.5,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":575,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.1,"OPENPRICE":575,"ZD1_CHG":11.1,"SETTLEMENTPRICE":575,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":563.9,"LOWESTPRICE":575},{"OPENINTEREST":37865,"HIGHESTPRICE":569.4,"TURNOVER":9084130.14,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":568.2,"VOLUME":161907,"OPENINTERESTCHG":-989,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":26.1,"OPENPRICE":560,"ZD1_CHG":33.3,"SETTLEMENTPRICE":561,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":534.9,"LOWESTPRICE":547.1},{"OPENINTEREST":21748,"HIGHESTPRICE":557.5,"TURNOVER":1759724.33,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":552.8,"VOLUME":32012,"OPENINTERESTCHG":1393,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.6,"OPENPRICE":551,"ZD1_CHG":25.7,"SETTLEMENTPRICE":549.7,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":527.1,"LOWESTPRICE":536.9},{"OPENINTEREST":8033,"HIGHESTPRICE":551.3,"TURNOVER":479611.7,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":546,"VOLUME":8813,"OPENINTERESTCHG":131,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":23.9,"OPENPRICE":545.4,"ZD1_CHG":25.7,"SETTLEMENTPRICE":544.2,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":520.3,"LOWESTPRICE":532.6},{"OPENINTEREST":7421,"HIGHESTPRICE":547.3,"TURNOVER":251889.85,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":541.7,"VOLUME":4652,"OPENINTERESTCHG":122,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":22.2,"OPENPRICE":539.4,"ZD1_CHG":22.5,"SETTLEMENTPRICE":541.4,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":519.2,"LOWESTPRICE":529.9},{"OPENINTEREST":2410,"HIGHESTPRICE":543.1,"TURNOVER":62991.37,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":537.4,"VOLUME":1171,"OPENINTERESTCHG":89,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":18.1,"OPENPRICE":535.1,"ZD1_CHG":17.6,"SETTLEMENTPRICE":537.9,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":519.8,"LOWESTPRICE":527.6},{"OPENINTEREST":682,"HIGHESTPRICE":539.9,"TURNOVER":25023.72,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":532.7,"VOLUME":468,"OPENINTERESTCHG":53,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.5,"OPENPRICE":534,"ZD1_CHG":13.6,"SETTLEMENTPRICE":534.6,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":519.1,"LOWESTPRICE":525},{"OPENINTEREST":825,"HIGHESTPRICE":537.4,"TURNOVER":16732.42,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":530.3,"VOLUME":315,"OPENINTERESTCHG":5,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":17,"OPENPRICE":530.5,"ZD1_CHG":16.2,"SETTLEMENTPRICE":531.1,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":514.1,"LOWESTPRICE":523.5},{"OPENINTEREST":57,"HIGHESTPRICE":531.4,"TURNOVER":1159.99,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":525.1,"VOLUME":22,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":16.9,"OPENPRICE":528.5,"ZD1_CHG":14.8,"SETTLEMENTPRICE":527.2,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":510.3,"LOWESTPRICE":522.9},{"OPENINTEREST":153,"HIGHESTPRICE":526.9,"TURNOVER":1201.81,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":520.1,"VOLUME":23,"OPENINTERESTCHG":9,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":11.7,"OPENPRICE":526.9,"ZD1_CHG":9.3,"SETTLEMENTPRICE":522.5,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":510.8,"LOWESTPRICE":520},{"OPENINTEREST":225,"HIGHESTPRICE":527.2,"TURNOVER":1555.87,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515.7,"VOLUME":30,"OPENINTERESTCHG":13,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.8,"OPENPRICE":515,"ZD1_CHG":6.9,"SETTLEMENTPRICE":518.6,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":508.8,"LOWESTPRICE":515},{"OPENINTEREST":7,"HIGHESTPRICE":519.2,"TURNOVER":103.62,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":519.2,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9,"OPENPRICE":517,"ZD1_CHG":10.1,"SETTLEMENTPRICE":518.1,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":509.1,"LOWESTPRICE":517},{"OPENINTEREST":40,"HIGHESTPRICE":517.7,"TURNOVER":205.77,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":514,"VOLUME":4,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":2.3,"OPENPRICE":513.1,"ZD1_CHG":1.9,"SETTLEMENTPRICE":514.4,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":512.1,"LOWESTPRICE":512.9},{"OPENINTEREST":128,"HIGHESTPRICE":515,"TURNOVER":359.89,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":515,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":13,"OPENPRICE":512,"ZD1_CHG":13.9,"SETTLEMENTPRICE":514.1,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":501.1,"LOWESTPRICE":512},{"OPENINTEREST":90,"HIGHESTPRICE":509.1,"TURNOVER":152.71,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":509,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":9.8,"OPENPRICE":509,"ZD1_CHG":9.8,"SETTLEMENTPRICE":509,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":499.2,"LOWESTPRICE":509},{"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":510.5,"TURNOVER":51.05,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":510.5,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":15.5,"OPENPRICE":510.5,"ZD1_CHG":15.5,"SETTLEMENTPRICE":510.5,"DELIVERYMONTH":"2812","PRESETTLEMENTPRICE":495,"LOWESTPRICE":510.5},{"OPENINTEREST":99,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500.1,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":7.8,"OPENPRICE":"","ZD1_CHG":7.8,"SETTLEMENTPRICE":500.1,"DELIVERYMONTH":"2903","PRESETTLEMENTPRICE":492.3,"LOWESTPRICE":""},{"OPENINTEREST":69,"HIGHESTPRICE":510.6,"TURNOVER":101.07,"TASVOLUME":"","PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":500.1,"VOLUME":2,"OPENINTERESTCHG":-2,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":12.3,"OPENPRICE":510.6,"ZD1_CHG":7.1,"SETTLEMENTPRICE":505.3,"DELIVERYMONTH":"2906","PRESETTLEMENTPRICE":493,"LOWESTPRICE":500.1},{"OPENINTEREST":80126,"HIGHESTPRICE":"","TURNOVER":11685052.81,"TASVOLUME":0,"PRODUCTGROUPID":"sc","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":209433,"OPENINTERESTCHG":826,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":500,"HIGHESTPRICE":5000,"TURNOVER":102.51,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4650,"VOLUME":22,"OPENINTERESTCHG":0,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":64,"OPENPRICE":5000,"ZD1_CHG":55,"SETTLEMENTPRICE":4659,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4595,"LOWESTPRICE":4601},{"OPENINTEREST":55743,"HIGHESTPRICE":4838,"TURNOVER":484074.592,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4807,"VOLUME":101101,"OPENINTERESTCHG":-1522,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":124,"OPENPRICE":4810,"ZD1_CHG":143,"SETTLEMENTPRICE":4788,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4664,"LOWESTPRICE":4729},{"OPENINTEREST":36060,"HIGHESTPRICE":4630,"TURNOVER":189865.387,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4596,"VOLUME":41502,"OPENINTERESTCHG":-1390,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":104,"OPENPRICE":4560,"ZD1_CHG":126,"SETTLEMENTPRICE":4574,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4470,"LOWESTPRICE":4523},{"OPENINTEREST":20821,"HIGHESTPRICE":4455,"TURNOVER":84574.352,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4426,"VOLUME":19240,"OPENINTERESTCHG":5093,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":88,"OPENPRICE":4398,"ZD1_CHG":119,"SETTLEMENTPRICE":4395,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4307,"LOWESTPRICE":4333},{"OPENINTEREST":1723,"HIGHESTPRICE":4325,"TURNOVER":9969.452,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4309,"VOLUME":2343,"OPENINTERESTCHG":15,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":85,"OPENPRICE":4247,"ZD1_CHG":140,"SETTLEMENTPRICE":4254,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4169,"LOWESTPRICE":4214},{"OPENINTEREST":593,"HIGHESTPRICE":4237,"TURNOVER":1146.251,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4230,"VOLUME":274,"OPENINTERESTCHG":28,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":77,"OPENPRICE":4220,"ZD1_CHG":124,"SETTLEMENTPRICE":4183,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4106,"LOWESTPRICE":4137},{"OPENINTEREST":108,"HIGHESTPRICE":4161,"TURNOVER":36.987,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4161,"VOLUME":9,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":58,"OPENPRICE":4126,"ZD1_CHG":110,"SETTLEMENTPRICE":4109,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4051,"LOWESTPRICE":4075},{"OPENINTEREST":74,"HIGHESTPRICE":4088,"TURNOVER":12.249,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4076,"VOLUME":3,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":84,"OPENPRICE":4085,"ZD1_CHG":77,"SETTLEMENTPRICE":4083,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3999,"LOWESTPRICE":4076},{"OPENINTEREST":19,"HIGHESTPRICE":4046,"TURNOVER":16.182,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4045,"VOLUME":4,"OPENINTERESTCHG":2,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":78,"OPENPRICE":4046,"ZD1_CHG":78,"SETTLEMENTPRICE":4045,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3967,"LOWESTPRICE":4045},{"OPENINTEREST":71,"HIGHESTPRICE":4051,"TURNOVER":20.203,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":4024,"VOLUME":5,"OPENINTERESTCHG":4,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":35,"OPENPRICE":4050,"ZD1_CHG":19,"SETTLEMENTPRICE":4040,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4005,"LOWESTPRICE":4024},{"OPENINTEREST":19,"HIGHESTPRICE":4042,"TURNOVER":32.065,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3952,"VOLUME":8,"OPENINTERESTCHG":3,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":118,"OPENPRICE":4042,"ZD1_CHG":62,"SETTLEMENTPRICE":4008,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3890,"LOWESTPRICE":3952},{"OPENINTEREST":20,"HIGHESTPRICE":3951,"TURNOVER":7.894,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":3943,"VOLUME":2,"OPENINTERESTCHG":1,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":51,"OPENPRICE":3951,"ZD1_CHG":47,"SETTLEMENTPRICE":3947,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3896,"LOWESTPRICE":3943},{"OPENINTEREST":115751,"HIGHESTPRICE":"","TURNOVER":769858.124,"TASVOLUME":"","PRODUCTGROUPID":"lu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":164513,"OPENINTERESTCHG":2238,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1609,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":4002,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":91,"OPENPRICE":"","ZD1_CHG":91,"SETTLEMENTPRICE":4002,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3911,"LOWESTPRICE":""},{"OPENINTEREST":195364,"HIGHESTPRICE":3724,"TURNOVER":2942198.285,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3711,"VOLUME":802633,"OPENINTERESTCHG":-583,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":93,"OPENPRICE":3689,"ZD1_CHG":139,"SETTLEMENTPRICE":3665,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3572,"LOWESTPRICE":3598},{"OPENINTEREST":52075,"HIGHESTPRICE":3644,"TURNOVER":253907.086,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3629,"VOLUME":70896,"OPENINTERESTCHG":-4338,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":92,"OPENPRICE":3575,"ZD1_CHG":140,"SETTLEMENTPRICE":3581,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3489,"LOWESTPRICE":3529},{"OPENINTEREST":114282,"HIGHESTPRICE":3575,"TURNOVER":478737.553,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3558,"VOLUME":136318,"OPENINTERESTCHG":7905,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":80,"OPENPRICE":3501,"ZD1_CHG":127,"SETTLEMENTPRICE":3511,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3431,"LOWESTPRICE":3461},{"OPENINTEREST":28961,"HIGHESTPRICE":3489,"TURNOVER":55617.842,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3473,"VOLUME":16201,"OPENINTERESTCHG":4444,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":64,"OPENPRICE":3422,"ZD1_CHG":105,"SETTLEMENTPRICE":3432,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3368,"LOWESTPRICE":3385},{"OPENINTEREST":50160,"HIGHESTPRICE":3422,"TURNOVER":120272.92,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3400,"VOLUME":35649,"OPENINTERESTCHG":1681,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":64,"OPENPRICE":3375,"ZD1_CHG":91,"SETTLEMENTPRICE":3373,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3309,"LOWESTPRICE":3329},{"OPENINTEREST":1140,"HIGHESTPRICE":3370,"TURNOVER":2601.715,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3351,"VOLUME":786,"OPENINTERESTCHG":-201,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":63,"OPENPRICE":3299,"ZD1_CHG":104,"SETTLEMENTPRICE":3310,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3247,"LOWESTPRICE":3282},{"OPENINTEREST":3181,"HIGHESTPRICE":3341,"TURNOVER":13707.544,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3317,"VOLUME":4168,"OPENINTERESTCHG":292,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":47,"OPENPRICE":3280,"ZD1_CHG":76,"SETTLEMENTPRICE":3288,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3241,"LOWESTPRICE":3250},{"OPENINTEREST":309,"HIGHESTPRICE":3300,"TURNOVER":393.371,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3288,"VOLUME":121,"OPENINTERESTCHG":14,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":41,"OPENPRICE":3259,"ZD1_CHG":78,"SETTLEMENTPRICE":3251,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3210,"LOWESTPRICE":3228},{"OPENINTEREST":2498,"HIGHESTPRICE":3283,"TURNOVER":7259.19,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3263,"VOLUME":2242,"OPENINTERESTCHG":-20,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":32,"OPENPRICE":3266,"ZD1_CHG":58,"SETTLEMENTPRICE":3237,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3205,"LOWESTPRICE":3200},{"OPENINTEREST":501,"HIGHESTPRICE":3259,"TURNOVER":1958.642,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3238,"VOLUME":609,"OPENINTERESTCHG":60,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":25,"OPENPRICE":3242,"ZD1_CHG":47,"SETTLEMENTPRICE":3216,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3191,"LOWESTPRICE":3186},{"OPENINTEREST":613,"HIGHESTPRICE":3234,"TURNOVER":1030.908,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":3214,"VOLUME":323,"OPENINTERESTCHG":47,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":16,"OPENPRICE":3216,"ZD1_CHG":39,"SETTLEMENTPRICE":3191,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3175,"LOWESTPRICE":3159},{"OPENINTEREST":450693,"HIGHESTPRICE":"","TURNOVER":3877685.056,"TASVOLUME":"","PRODUCTGROUPID":"fu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":1069946,"OPENINTERESTCHG":9301,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":4447,"HIGHESTPRICE":4436,"TURNOVER":8824.635,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4436,"VOLUME":2027,"OPENINTERESTCHG":-1181,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":43,"OPENPRICE":4352,"ZD1_CHG":126,"SETTLEMENTPRICE":4353,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4310,"LOWESTPRICE":4325},{"OPENINTEREST":191327,"HIGHESTPRICE":4176,"TURNOVER":1231376.427,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4165,"VOLUME":297099,"OPENINTERESTCHG":-12994,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":4160,"ZD1_CHG":50,"SETTLEMENTPRICE":4144,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4115,"LOWESTPRICE":4105},{"OPENINTEREST":149657,"HIGHESTPRICE":4062,"TURNOVER":325565.813,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":4043,"VOLUME":80646,"OPENINTERESTCHG":7245,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":36,"OPENPRICE":4060,"ZD1_CHG":43,"SETTLEMENTPRICE":4036,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4000,"LOWESTPRICE":3997},{"OPENINTEREST":70622,"HIGHESTPRICE":3945,"TURNOVER":78877.79,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3921,"VOLUME":20113,"OPENINTERESTCHG":1703,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":37,"OPENPRICE":3940,"ZD1_CHG":37,"SETTLEMENTPRICE":3921,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3884,"LOWESTPRICE":3883},{"OPENINTEREST":74623,"HIGHESTPRICE":3823,"TURNOVER":146229.273,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3800,"VOLUME":38550,"OPENINTERESTCHG":-1270,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":34,"OPENPRICE":3823,"ZD1_CHG":41,"SETTLEMENTPRICE":3793,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3759,"LOWESTPRICE":3759},{"OPENINTEREST":6606,"HIGHESTPRICE":3724,"TURNOVER":18855.228,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3687,"VOLUME":5101,"OPENINTERESTCHG":-339,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":3721,"ZD1_CHG":21,"SETTLEMENTPRICE":3696,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":3666,"LOWESTPRICE":3665},{"OPENINTEREST":662,"HIGHESTPRICE":3698,"TURNOVER":1636.602,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3663,"VOLUME":446,"OPENINTERESTCHG":150,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":25,"OPENPRICE":3681,"ZD1_CHG":19,"SETTLEMENTPRICE":3669,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":3644,"LOWESTPRICE":3642},{"OPENINTEREST":719,"HIGHESTPRICE":3706,"TURNOVER":360.161,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3661,"VOLUME":98,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":40,"OPENPRICE":3684,"ZD1_CHG":26,"SETTLEMENTPRICE":3675,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":3635,"LOWESTPRICE":3640},{"OPENINTEREST":181,"HIGHESTPRICE":3684,"TURNOVER":65.981,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3657,"VOLUME":18,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":3661,"ZD1_CHG":22,"SETTLEMENTPRICE":3665,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":3635,"LOWESTPRICE":3653},{"OPENINTEREST":185,"HIGHESTPRICE":3684,"TURNOVER":43.985,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3673,"VOLUME":12,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":30,"OPENPRICE":3660,"ZD1_CHG":38,"SETTLEMENTPRICE":3665,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":3635,"LOWESTPRICE":3631},{"OPENINTEREST":855,"HIGHESTPRICE":3691,"TURNOVER":377.48,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3652,"VOLUME":103,"OPENINTERESTCHG":27,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":29,"OPENPRICE":3691,"ZD1_CHG":17,"SETTLEMENTPRICE":3664,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":3635,"LOWESTPRICE":3649},{"OPENINTEREST":2,"HIGHESTPRICE":3660,"TURNOVER":10.966,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3660,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":44,"OPENPRICE":3653,"ZD1_CHG":49,"SETTLEMENTPRICE":3655,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":3611,"LOWESTPRICE":3653},{"OPENINTEREST":327,"HIGHESTPRICE":3590,"TURNOVER":28.642,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3590,"VOLUME":8,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":9,"OPENPRICE":3590,"ZD1_CHG":19,"SETTLEMENTPRICE":3580,"DELIVERYMONTH":"2709","PRESETTLEMENTPRICE":3571,"LOWESTPRICE":3564},{"OPENINTEREST":414,"HIGHESTPRICE":3504,"TURNOVER":24.426,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3490,"VOLUME":7,"OPENINTERESTCHG":2,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":19,"OPENPRICE":3499,"ZD1_CHG":20,"SETTLEMENTPRICE":3489,"DELIVERYMONTH":"2712","PRESETTLEMENTPRICE":3470,"LOWESTPRICE":3458},{"OPENINTEREST":73,"HIGHESTPRICE":3514,"TURNOVER":10.496,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3514,"VOLUME":3,"OPENINTERESTCHG":-1,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":16,"OPENPRICE":3485,"ZD1_CHG":32,"SETTLEMENTPRICE":3498,"DELIVERYMONTH":"2803","PRESETTLEMENTPRICE":3482,"LOWESTPRICE":3485},{"OPENINTEREST":46,"HIGHESTPRICE":3521,"TURNOVER":31.492,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":3499,"VOLUME":9,"OPENINTERESTCHG":5,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":14,"OPENPRICE":3501,"ZD1_CHG":14,"SETTLEMENTPRICE":3499,"DELIVERYMONTH":"2806","PRESETTLEMENTPRICE":3485,"LOWESTPRICE":3485},{"OPENINTEREST":500746,"HIGHESTPRICE":"","TURNOVER":1812319.397,"TASVOLUME":"","PRODUCTGROUPID":"bu","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":444243,"OPENINTERESTCHG":-6646,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1438,"HIGHESTPRICE":13025,"TURNOVER":5233.2175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12965,"VOLUME":808,"OPENINTERESTCHG":-250,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":13015,"ZD1_CHG":85,"SETTLEMENTPRICE":12950,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":12880,"LOWESTPRICE":12815},{"OPENINTEREST":54221,"HIGHESTPRICE":13060,"TURNOVER":1064340.5475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12970,"VOLUME":164570,"OPENINTERESTCHG":-2780,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":13040,"ZD1_CHG":115,"SETTLEMENTPRICE":12930,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":12855,"LOWESTPRICE":12795},{"OPENINTEREST":41776,"HIGHESTPRICE":13005,"TURNOVER":197254.83,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12920,"VOLUME":30624,"OPENINTERESTCHG":3540,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":70,"OPENPRICE":12885,"ZD1_CHG":110,"SETTLEMENTPRICE":12880,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":12810,"LOWESTPRICE":12755},{"OPENINTEREST":15805,"HIGHESTPRICE":12950,"TURNOVER":23435.065,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12855,"VOLUME":3652,"OPENINTERESTCHG":545,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":12900,"ZD1_CHG":80,"SETTLEMENTPRICE":12830,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":12775,"LOWESTPRICE":12705},{"OPENINTEREST":302,"HIGHESTPRICE":12875,"TURNOVER":689.555,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12815,"VOLUME":108,"OPENINTERESTCHG":4,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":30,"OPENPRICE":12875,"ZD1_CHG":80,"SETTLEMENTPRICE":12765,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":12735,"LOWESTPRICE":12660},{"OPENINTEREST":4884,"HIGHESTPRICE":12925,"TURNOVER":8663.54,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12800,"VOLUME":1358,"OPENINTERESTCHG":-77,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":75,"OPENPRICE":12925,"ZD1_CHG":120,"SETTLEMENTPRICE":12755,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":12680,"LOWESTPRICE":12600},{"OPENINTEREST":44,"HIGHESTPRICE":12775,"TURNOVER":82.8175,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12735,"VOLUME":13,"OPENINTERESTCHG":-7,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":60,"OPENPRICE":12775,"ZD1_CHG":55,"SETTLEMENTPRICE":12740,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":12680,"LOWESTPRICE":12735},{"OPENINTEREST":29,"HIGHESTPRICE":12800,"TURNOVER":31.9475,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12780,"VOLUME":5,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":65,"OPENPRICE":12790,"ZD1_CHG":70,"SETTLEMENTPRICE":12775,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":12710,"LOWESTPRICE":12750},{"OPENINTEREST":63,"HIGHESTPRICE":12825,"TURNOVER":44.7525,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12820,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":12810,"ZD1_CHG":90,"SETTLEMENTPRICE":12785,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":12730,"LOWESTPRICE":12735},{"OPENINTEREST":252,"HIGHESTPRICE":12860,"TURNOVER":146.9375,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12860,"VOLUME":23,"OPENINTERESTCHG":9,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":15,"OPENPRICE":12700,"ZD1_CHG":100,"SETTLEMENTPRICE":12775,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":12760,"LOWESTPRICE":12690},{"OPENINTEREST":12,"HIGHESTPRICE":12860,"TURNOVER":12.8575,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12860,"VOLUME":2,"OPENINTERESTCHG":0,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":175,"OPENPRICE":12855,"ZD1_CHG":180,"SETTLEMENTPRICE":12855,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":12680,"LOWESTPRICE":12855},{"OPENINTEREST":2,"HIGHESTPRICE":12710,"TURNOVER":6.355,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":12710,"VOLUME":1,"OPENINTERESTCHG":-1,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":55,"OPENPRICE":12710,"ZD1_CHG":55,"SETTLEMENTPRICE":12710,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":12655,"LOWESTPRICE":12710},{"OPENINTEREST":118828,"HIGHESTPRICE":"","TURNOVER":1299942.4225,"TASVOLUME":"","PRODUCTGROUPID":"br","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":201171,"OPENINTERESTCHG":982,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":180,"HIGHESTPRICE":16390,"TURNOVER":1258.88,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16335,"VOLUME":77,"OPENINTERESTCHG":21,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-15,"OPENPRICE":16325,"ZD1_CHG":-25,"SETTLEMENTPRICE":16345,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":16360,"LOWESTPRICE":16305},{"OPENINTEREST":98720,"HIGHESTPRICE":16460,"TURNOVER":3600883.72,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16385,"VOLUME":219962,"OPENINTERESTCHG":-9717,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-50,"OPENPRICE":16375,"ZD1_CHG":-35,"SETTLEMENTPRICE":16370,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":16420,"LOWESTPRICE":16285},{"OPENINTEREST":256,"HIGHESTPRICE":16480,"TURNOVER":2081.26,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16400,"VOLUME":127,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-55,"OPENPRICE":16430,"ZD1_CHG":-40,"SETTLEMENTPRICE":16385,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":16440,"LOWESTPRICE":16305},{"OPENINTEREST":4211,"HIGHESTPRICE":16475,"TURNOVER":42264.35,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":16410,"VOLUME":2578,"OPENINTERESTCHG":-7,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-40,"OPENPRICE":16425,"ZD1_CHG":-20,"SETTLEMENTPRICE":16390,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":16430,"LOWESTPRICE":16315},{"OPENINTEREST":71649,"HIGHESTPRICE":17290,"TURNOVER":1214887.24,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17230,"VOLUME":70612,"OPENINTERESTCHG":4886,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-75,"OPENPRICE":17260,"ZD1_CHG":-50,"SETTLEMENTPRICE":17205,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":17280,"LOWESTPRICE":17095},{"OPENINTEREST":96,"HIGHESTPRICE":17280,"TURNOVER":842.95,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17240,"VOLUME":49,"OPENINTERESTCHG":0,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-70,"OPENPRICE":17245,"ZD1_CHG":-30,"SETTLEMENTPRICE":17200,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":17270,"LOWESTPRICE":17145},{"OPENINTEREST":47,"HIGHESTPRICE":17270,"TURNOVER":465.225,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17240,"VOLUME":27,"OPENINTERESTCHG":-4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-50,"OPENPRICE":17210,"ZD1_CHG":-40,"SETTLEMENTPRICE":17230,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":17280,"LOWESTPRICE":17155},{"OPENINTEREST":4804,"HIGHESTPRICE":17305,"TURNOVER":62235.475,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17240,"VOLUME":3613,"OPENINTERESTCHG":639,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-80,"OPENPRICE":17220,"ZD1_CHG":-65,"SETTLEMENTPRICE":17225,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":17305,"LOWESTPRICE":17145},{"OPENINTEREST":47,"HIGHESTPRICE":17285,"TURNOVER":172.53,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17285,"VOLUME":10,"OPENINTERESTCHG":-4,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-85,"OPENPRICE":17225,"ZD1_CHG":-50,"SETTLEMENTPRICE":17250,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":17335,"LOWESTPRICE":17220},{"OPENINTEREST":19,"HIGHESTPRICE":17300,"TURNOVER":120.795,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":17300,"VOLUME":7,"OPENINTERESTCHG":1,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":-65,"OPENPRICE":17235,"ZD1_CHG":-20,"SETTLEMENTPRICE":17255,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":17320,"LOWESTPRICE":17235},{"OPENINTEREST":180029,"HIGHESTPRICE":"","TURNOVER":4925212.425,"TASVOLUME":"","PRODUCTGROUPID":"ru","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":297062,"OPENINTERESTCHG":-4185,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":1199,"HIGHESTPRICE":14150,"TURNOVER":11141.565,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14100,"VOLUME":792,"OPENINTERESTCHG":-468,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-95,"OPENPRICE":14080,"ZD1_CHG":-60,"SETTLEMENTPRICE":14065,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":14160,"LOWESTPRICE":14005},{"OPENINTEREST":37113,"HIGHESTPRICE":14210,"TURNOVER":1016367.425,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14115,"VOLUME":72073,"OPENINTERESTCHG":-5525,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-40,"OPENPRICE":14160,"ZD1_CHG":-25,"SETTLEMENTPRICE":14100,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":14140,"LOWESTPRICE":14015},{"OPENINTEREST":30040,"HIGHESTPRICE":14290,"TURNOVER":417255.4,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14195,"VOLUME":29431,"OPENINTERESTCHG":2960,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-25,"OPENPRICE":14200,"ZD1_CHG":-5,"SETTLEMENTPRICE":14175,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":14200,"LOWESTPRICE":14090},{"OPENINTEREST":14777,"HIGHESTPRICE":14475,"TURNOVER":129507.365,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14380,"VOLUME":9023,"OPENINTERESTCHG":981,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-35,"OPENPRICE":14450,"ZD1_CHG":-5,"SETTLEMENTPRICE":14350,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":14385,"LOWESTPRICE":14270},{"OPENINTEREST":9100,"HIGHESTPRICE":14470,"TURNOVER":124605.11,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14385,"VOLUME":8681,"OPENINTERESTCHG":2721,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-25,"OPENPRICE":14445,"ZD1_CHG":10,"SETTLEMENTPRICE":14350,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":14375,"LOWESTPRICE":14280},{"OPENINTEREST":15015,"HIGHESTPRICE":14460,"TURNOVER":46110.28,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14360,"VOLUME":3214,"OPENINTERESTCHG":389,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-50,"OPENPRICE":14460,"ZD1_CHG":-35,"SETTLEMENTPRICE":14345,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":14395,"LOWESTPRICE":14270},{"OPENINTEREST":13,"HIGHESTPRICE":14425,"TURNOVER":14.425,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14425,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-70,"OPENPRICE":14425,"ZD1_CHG":-70,"SETTLEMENTPRICE":14425,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":14495,"LOWESTPRICE":14425},{"OPENINTEREST":9,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14470,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14470,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":14470,"LOWESTPRICE":""},{"OPENINTEREST":15,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14465,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":0,"OPENPRICE":"","ZD1_CHG":0,"SETTLEMENTPRICE":14465,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":14465,"LOWESTPRICE":""},{"OPENINTEREST":24,"HIGHESTPRICE":14605,"TURNOVER":43.665,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14520,"VOLUME":3,"OPENINTERESTCHG":1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":5,"OPENPRICE":14605,"ZD1_CHG":-30,"SETTLEMENTPRICE":14555,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":14550,"LOWESTPRICE":14520},{"OPENINTEREST":15,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14650,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-50,"OPENPRICE":"","ZD1_CHG":-50,"SETTLEMENTPRICE":14650,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":14700,"LOWESTPRICE":""},{"OPENINTEREST":3,"HIGHESTPRICE":14460,"TURNOVER":28.86,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":14400,"VOLUME":2,"OPENINTERESTCHG":-1,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":-170,"OPENPRICE":14460,"ZD1_CHG":-200,"SETTLEMENTPRICE":14430,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":14600,"LOWESTPRICE":14400},{"OPENINTEREST":107323,"HIGHESTPRICE":"","TURNOVER":1745074.095,"TASVOLUME":"","PRODUCTGROUPID":"nr","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":123220,"OPENINTERESTCHG":1058,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":114,"HIGHESTPRICE":4764,"TURNOVER":89.636,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4724,"VOLUME":19,"OPENINTERESTCHG":-2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-52,"OPENPRICE":4764,"ZD1_CHG":-44,"SETTLEMENTPRICE":4716,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":4768,"LOWESTPRICE":4710},{"OPENINTEREST":198499,"HIGHESTPRICE":4816,"TURNOVER":1443619.244,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4740,"VOLUME":302979,"OPENINTERESTCHG":-9341,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4802,"ZD1_CHG":-54,"SETTLEMENTPRICE":4764,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":4794,"LOWESTPRICE":4730},{"OPENINTEREST":217,"HIGHESTPRICE":4812,"TURNOVER":996.534,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4750,"VOLUME":209,"OPENINTERESTCHG":-35,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":4808,"ZD1_CHG":-46,"SETTLEMENTPRICE":4768,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":4796,"LOWESTPRICE":4736},{"OPENINTEREST":152367,"HIGHESTPRICE":4818,"TURNOVER":383877.112,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4748,"VOLUME":80518,"OPENINTERESTCHG":16450,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":4810,"ZD1_CHG":-56,"SETTLEMENTPRICE":4766,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":4804,"LOWESTPRICE":4738},{"OPENINTEREST":1742,"HIGHESTPRICE":4840,"TURNOVER":2485.182,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4770,"VOLUME":518,"OPENINTERESTCHG":42,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":4832,"ZD1_CHG":-54,"SETTLEMENTPRICE":4796,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":4824,"LOWESTPRICE":4762},{"OPENINTEREST":65135,"HIGHESTPRICE":5014,"TURNOVER":164308.592,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4946,"VOLUME":33135,"OPENINTERESTCHG":7229,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-40,"OPENPRICE":5008,"ZD1_CHG":-52,"SETTLEMENTPRICE":4958,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4998,"LOWESTPRICE":4932},{"OPENINTEREST":48,"HIGHESTPRICE":4966,"TURNOVER":24.8,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4960,"VOLUME":5,"OPENINTERESTCHG":2,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":4962,"ZD1_CHG":-30,"SETTLEMENTPRICE":4960,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4990,"LOWESTPRICE":4950},{"OPENINTEREST":1937,"HIGHESTPRICE":5038,"TURNOVER":4024.072,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4970,"VOLUME":805,"OPENINTERESTCHG":199,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-28,"OPENPRICE":5036,"ZD1_CHG":-56,"SETTLEMENTPRICE":4998,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":5026,"LOWESTPRICE":4960},{"OPENINTEREST":193,"HIGHESTPRICE":4990,"TURNOVER":24.906,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4974,"VOLUME":5,"OPENINTERESTCHG":5,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":4990,"ZD1_CHG":-42,"SETTLEMENTPRICE":4980,"DELIVERYMONTH":"2704","PRESETTLEMENTPRICE":5016,"LOWESTPRICE":4974},{"OPENINTEREST":2757,"HIGHESTPRICE":5058,"TURNOVER":1988.384,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":4998,"VOLUME":397,"OPENINTERESTCHG":70,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-36,"OPENPRICE":5028,"ZD1_CHG":-46,"SETTLEMENTPRICE":5008,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":5044,"LOWESTPRICE":4984},{"OPENINTEREST":92,"HIGHESTPRICE":5048,"TURNOVER":100.394,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5002,"VOLUME":20,"OPENINTERESTCHG":4,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-38,"OPENPRICE":5038,"ZD1_CHG":-54,"SETTLEMENTPRICE":5018,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":5056,"LOWESTPRICE":5002},{"OPENINTEREST":43,"HIGHESTPRICE":5060,"TURNOVER":161.084,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":5028,"VOLUME":32,"OPENINTERESTCHG":11,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":-30,"OPENPRICE":5060,"ZD1_CHG":-34,"SETTLEMENTPRICE":5032,"DELIVERYMONTH":"2707","PRESETTLEMENTPRICE":5062,"LOWESTPRICE":5008},{"OPENINTEREST":423144,"HIGHESTPRICE":"","TURNOVER":2001699.94,"TASVOLUME":"","PRODUCTGROUPID":"sp","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":418642,"OPENINTERESTCHG":14634,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":142,"HIGHESTPRICE":3956,"TURNOVER":611.808,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3910,"VOLUME":39,"OPENINTERESTCHG":-34,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-32,"OPENPRICE":3930,"ZD1_CHG":-42,"SETTLEMENTPRICE":3920,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":3952,"LOWESTPRICE":3910},{"OPENINTEREST":11377,"HIGHESTPRICE":3968,"TURNOVER":46624.344,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3944,"VOLUME":2951,"OPENINTERESTCHG":-506,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-26,"OPENPRICE":3950,"ZD1_CHG":-30,"SETTLEMENTPRICE":3948,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":3974,"LOWESTPRICE":3940},{"OPENINTEREST":15375,"HIGHESTPRICE":3976,"TURNOVER":85529.36,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3930,"VOLUME":5429,"OPENINTERESTCHG":2109,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-26,"OPENPRICE":3936,"ZD1_CHG":-34,"SETTLEMENTPRICE":3938,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":3964,"LOWESTPRICE":3928},{"OPENINTEREST":297,"HIGHESTPRICE":3950,"TURNOVER":45995.264,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3934,"VOLUME":2917,"OPENINTERESTCHG":13,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-32,"OPENPRICE":3944,"ZD1_CHG":-40,"SETTLEMENTPRICE":3942,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":3974,"LOWESTPRICE":3930},{"OPENINTEREST":64,"HIGHESTPRICE":3956,"TURNOVER":1118.72,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3938,"VOLUME":71,"OPENINTERESTCHG":9,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-44,"OPENPRICE":3936,"ZD1_CHG":-44,"SETTLEMENTPRICE":3938,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":3982,"LOWESTPRICE":3932},{"OPENINTEREST":3,"HIGHESTPRICE":3970,"TURNOVER":79.2,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":3968,"VOLUME":5,"OPENINTERESTCHG":-2,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-62,"OPENPRICE":3954,"ZD1_CHG":-54,"SETTLEMENTPRICE":3960,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":4022,"LOWESTPRICE":3954},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4050,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-14,"OPENPRICE":"","ZD1_CHG":-14,"SETTLEMENTPRICE":4050,"DELIVERYMONTH":"2702","PRESETTLEMENTPRICE":4064,"LOWESTPRICE":""},{"OPENINTEREST":1,"HIGHESTPRICE":4068,"TURNOVER":16.272,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4068,"VOLUME":1,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":8,"OPENPRICE":4068,"ZD1_CHG":8,"SETTLEMENTPRICE":4068,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":4060,"LOWESTPRICE":4068},{"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":4086,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-4,"OPENPRICE":"","ZD1_CHG":-4,"SETTLEMENTPRICE":4086,"DELIVERYMONTH":"2705","PRESETTLEMENTPRICE":4090,"LOWESTPRICE":""},{"OPENINTEREST":0,"HIGHESTPRICE":"","TURNOVER":0,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":4056,"VOLUME":0,"OPENINTERESTCHG":0,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":-20,"OPENPRICE":"","ZD1_CHG":-20,"SETTLEMENTPRICE":4056,"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":27261,"HIGHESTPRICE":"","TURNOVER":179974.968,"TASVOLUME":"","PRODUCTGROUPID":"op","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":11413,"OPENINTERESTCHG":1589,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":8072,"HIGHESTPRICE":2873,"TURNOVER":82432.8425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2828,"VOLUME":5817,"OPENINTERESTCHG":-2737,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-52,"OPENPRICE":2852,"ZD1_CHG":-58,"SETTLEMENTPRICE":2834,"DELIVERYMONTH":"2608","PRESETTLEMENTPRICE":2886,"LOWESTPRICE":2803},{"OPENINTEREST":11653,"HIGHESTPRICE":2028,"TURNOVER":21798.3675,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1982.5,"VOLUME":2185,"OPENINTERESTCHG":86,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-24.5,"OPENPRICE":2014,"ZD1_CHG":-37,"SETTLEMENTPRICE":1995,"DELIVERYMONTH":"2609","PRESETTLEMENTPRICE":2019.5,"LOWESTPRICE":1953.5},{"OPENINTEREST":18809,"HIGHESTPRICE":1778,"TURNOVER":137588.9325,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1722.5,"VOLUME":15943,"OPENINTERESTCHG":2974,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-8.5,"OPENPRICE":1750,"ZD1_CHG":-12,"SETTLEMENTPRICE":1726,"DELIVERYMONTH":"2610","PRESETTLEMENTPRICE":1734.5,"LOWESTPRICE":1672},{"OPENINTEREST":148,"HIGHESTPRICE":1932,"TURNOVER":673.61,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1918,"VOLUME":71,"OPENINTERESTCHG":17,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":1.5,"OPENPRICE":1893.5,"ZD1_CHG":22.5,"SETTLEMENTPRICE":1897,"DELIVERYMONTH":"2611","PRESETTLEMENTPRICE":1895.5,"LOWESTPRICE":1842.5},{"OPENINTEREST":1258,"HIGHESTPRICE":2088,"TURNOVER":1865.4875,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2037,"VOLUME":181,"OPENINTERESTCHG":50,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":3,"OPENPRICE":2064.5,"ZD1_CHG":-21,"SETTLEMENTPRICE":2061,"DELIVERYMONTH":"2612","PRESETTLEMENTPRICE":2058,"LOWESTPRICE":2012},{"OPENINTEREST":25,"HIGHESTPRICE":2093,"TURNOVER":73.0625,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":2093,"VOLUME":7,"OPENINTERESTCHG":-1,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-3,"OPENPRICE":2085,"ZD1_CHG":2.5,"SETTLEMENTPRICE":2087.5,"DELIVERYMONTH":"2701","PRESETTLEMENTPRICE":2090.5,"LOWESTPRICE":2083},{"OPENINTEREST":648,"HIGHESTPRICE":1564.5,"TURNOVER":131.5825,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1552,"VOLUME":17,"OPENINTERESTCHG":6,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-14.5,"OPENPRICE":1550.5,"ZD1_CHG":-10.5,"SETTLEMENTPRICE":1548,"DELIVERYMONTH":"2703","PRESETTLEMENTPRICE":1562.5,"LOWESTPRICE":1539},{"OPENINTEREST":152,"HIGHESTPRICE":1820,"TURNOVER":80.8575,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":1799,"VOLUME":9,"OPENINTERESTCHG":3,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":-8.5,"OPENPRICE":1751,"ZD1_CHG":-6,"SETTLEMENTPRICE":1796.5,"DELIVERYMONTH":"2706","PRESETTLEMENTPRICE":1805,"LOWESTPRICE":1751},{"OPENINTEREST":40765,"HIGHESTPRICE":"","TURNOVER":244644.7425,"TASVOLUME":"","PRODUCTGROUPID":"ec","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":24230,"OPENINTERESTCHG":398,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","ZD2_CHG":"","OPENPRICE":"","ZD1_CHG":"","SETTLEMENTPRICE":"","DELIVERYMONTH":"小计","PRESETTLEMENTPRICE":"","LOWESTPRICE":""},{"OPENINTEREST":10653271,"HIGHESTPRICE":"","TURNOVER":132234833.91,"TASVOLUME":0,"PRODUCTGROUPID":"","PRODUCTCLASS":"1","CLOSEPRICE":"","VOLUME":9281494,"OPENINTERESTCHG":536789,"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":"138","o_code":"0000","update_date":"20260730 15:26:46","o_curmetalindex":[{"PRECLOSEPRICE":5385.55,"HIGHESTPRICE":5412.02,"LASTPRICE":5380.68,"SETTLEMENTPRICE":5384.08,"CLOSEPRICE":5380.68,"TRADINGDAY":"20260730","UPDOWN1":9.92,"LOWESTPRICE":5361.17,"UPDOWN2":13.32,"AVGPRICE":5378.48,"OPENPRICE":5373.61,"UPDOWN":-4.87}],"o_year":"2026","o_month":"07","o_msg":"查询成功","o_curproduct":[{"HIGHESTPRICE":105450,"TURNOVER":871.736626,"PRODUCTGROUPID":"cu","YEARVOLUME":4035.7624,"YEARTURNOVER":206618.4011775,"VOLUME":166471,"PRODUCTID":"cu_f","PRODUCTNAME":"铜","LOWESTPRICE":103120,"AVGPRICE":104731.35},{"HIGHESTPRICE":93970,"TURNOVER":46.9665105,"PRODUCTGROUPID":"bc","YEARVOLUME":130.9169,"YEARTURNOVER":5976.987706,"VOLUME":10085,"PRODUCTID":"bc_f","PRODUCTNAME":"铜(BC)","LOWESTPRICE":92400,"AVGPRICE":93141.32},{"HIGHESTPRICE":23715,"TURNOVER":413.42935975,"PRODUCTGROUPID":"al","YEARVOLUME":7982.0391,"YEARTURNOVER":96915.3673335,"VOLUME":350779,"PRODUCTID":"al_f","PRODUCTNAME":"铝","LOWESTPRICE":23250,"AVGPRICE":23572.07},{"HIGHESTPRICE":24925,"TURNOVER":181.407087,"PRODUCTGROUPID":"zn","YEARVOLUME":2920.3912,"YEARTURNOVER":35773.1464875,"VOLUME":146699,"PRODUCTID":"zn_f","PRODUCTNAME":"锌","LOWESTPRICE":24620,"AVGPRICE":24731.878},{"HIGHESTPRICE":16230,"TURNOVER":95.50318575,"PRODUCTGROUPID":"pb","YEARVOLUME":1261.8267,"YEARTURNOVER":10441.196703,"VOLUME":121374,"PRODUCTID":"pb_f","PRODUCTNAME":"铅","LOWESTPRICE":15595,"AVGPRICE":15737.009},{"HIGHESTPRICE":134210,"TURNOVER":390.9680344,"PRODUCTGROUPID":"ni","YEARVOLUME":8425.9566,"YEARTURNOVER":117797.3535472,"VOLUME":297647,"PRODUCTID":"ni_f","PRODUCTNAME":"镍","LOWESTPRICE":130000,"AVGPRICE":131352.923},{"HIGHESTPRICE":423660,"TURNOVER":1128.1784785,"PRODUCTGROUPID":"sn","YEARVOLUME":5253.4439,"YEARTURNOVER":210285.8549678,"VOLUME":270074,"PRODUCTID":"sn_f","PRODUCTNAME":"锡","LOWESTPRICE":411050,"AVGPRICE":417729.392},{"HIGHESTPRICE":2850,"TURNOVER":305.7813088,"PRODUCTGROUPID":"ao","YEARVOLUME":7214.7779,"YEARTURNOVER":40854.8937404,"VOLUME":575663,"PRODUCTID":"ao_f","PRODUCTNAME":"氧化铝","LOWESTPRICE":2605,"AVGPRICE":2655.906},{"HIGHESTPRICE":23390,"TURNOVER":41.0193735,"PRODUCTGROUPID":"ad","YEARVOLUME":178.0907,"YEARTURNOVER":4113.495219,"VOLUME":17669,"PRODUCTID":"ad_f","PRODUCTNAME":"铸造铝合金","LOWESTPRICE":23035,"AVGPRICE":23215.447},{"HIGHESTPRICE":931.94,"TURNOVER":3334.3909744,"PRODUCTGROUPID":"au","YEARVOLUME":5053.857,"YEARTURNOVER":520556.0307422,"VOLUME":377151,"PRODUCTID":"au_f","PRODUCTNAME":"黄金","LOWESTPRICE":871.88,"AVGPRICE":884.1},{"HIGHESTPRICE":14675,"TURNOVER":2644.9152387,"PRODUCTGROUPID":"ag","YEARVOLUME":19044.0071,"YEARTURNOVER":552925.14293565,"VOLUME":1246080,"PRODUCTID":"ag_f","PRODUCTNAME":"白银","LOWESTPRICE":13912,"AVGPRICE":14150.591},{"HIGHESTPRICE":3124,"TURNOVER":502.803351,"PRODUCTGROUPID":"rb","YEARVOLUME":12080.5886,"YEARTURNOVER":37884.5516766,"VOLUME":1658629,"PRODUCTID":"rb_f","PRODUCTNAME":"螺纹钢","LOWESTPRICE":2905,"AVGPRICE":3031.44},{"HIGHESTPRICE":3440,"TURNOVER":0.0169737,"PRODUCTGROUPID":"wr","YEARVOLUME":1.3391,"YEARTURNOVER":4.5111636,"VOLUME":52,"PRODUCTID":"wr_f","PRODUCTNAME":"线材","LOWESTPRICE":3223,"AVGPRICE":3264.173},{"HIGHESTPRICE":3315,"TURNOVER":302.6151865,"PRODUCTGROUPID":"hc","YEARVOLUME":6879.4999,"YEARTURNOVER":22888.3460073,"VOLUME":929060,"PRODUCTID":"hc_f","PRODUCTNAME":"热轧卷板","LOWESTPRICE":3195,"AVGPRICE":3257.219},{"HIGHESTPRICE":14685,"TURNOVER":109.6053045,"PRODUCTGROUPID":"ss","YEARVOLUME":4119.5841,"YEARTURNOVER":29972.4919805,"VOLUME":150188,"PRODUCTID":"ss_f","PRODUCTNAME":"不锈钢","LOWESTPRICE":14500,"AVGPRICE":14595.747},{"HIGHESTPRICE":575,"TURNOVER":1168.505281,"PRODUCTGROUPID":"sc","YEARVOLUME":2116.2559,"YEARTURNOVER":122624.635126,"VOLUME":209433,"PRODUCTID":"sc_f","PRODUCTNAME":"原油","LOWESTPRICE":500.1,"AVGPRICE":557.938},{"HIGHESTPRICE":5000,"TURNOVER":76.9858124,"PRODUCTGROUPID":"lu","YEARVOLUME":2065.5934,"YEARTURNOVER":8670.254491,"VOLUME":164513,"PRODUCTID":"lu_f","PRODUCTNAME":"低硫燃料油","LOWESTPRICE":3943,"AVGPRICE":4679.619},{"HIGHESTPRICE":3724,"TURNOVER":387.7685056,"PRODUCTGROUPID":"fu","YEARVOLUME":13029.2008,"YEARTURNOVER":46241.4226004,"VOLUME":1069946,"PRODUCTID":"fu_f","PRODUCTNAME":"燃料油","LOWESTPRICE":3159,"AVGPRICE":3624.188},{"HIGHESTPRICE":4436,"TURNOVER":181.2319397,"PRODUCTGROUPID":"bu","YEARVOLUME":9087.5151,"YEARTURNOVER":36798.2755054,"VOLUME":444243,"PRODUCTID":"bu_f","PRODUCTNAME":"石油沥青","LOWESTPRICE":3458,"AVGPRICE":4079.568},{"HIGHESTPRICE":13060,"TURNOVER":129.99424225,"PRODUCTGROUPID":"br","YEARVOLUME":5453.2172,"YEARTURNOVER":40289.55586975,"VOLUME":201171,"PRODUCTID":"br_f","PRODUCTNAME":"丁二烯橡胶","LOWESTPRICE":12600,"AVGPRICE":12923.756},{"HIGHESTPRICE":17305,"TURNOVER":492.5212425,"PRODUCTGROUPID":"ru","YEARVOLUME":4817.1339,"YEARTURNOVER":81757.963916,"VOLUME":297062,"PRODUCTID":"ru_f","PRODUCTNAME":"天然橡胶","LOWESTPRICE":16285,"AVGPRICE":16579.746},{"HIGHESTPRICE":14605,"TURNOVER":174.5074095,"PRODUCTGROUPID":"nr","YEARVOLUME":1712.6839,"YEARTURNOVER":24486.895492,"VOLUME":123220,"PRODUCTID":"nr_f","PRODUCTNAME":"20号胶","LOWESTPRICE":14005,"AVGPRICE":14162.263},{"HIGHESTPRICE":5060,"TURNOVER":200.169994,"PRODUCTGROUPID":"sp","YEARVOLUME":4270.337,"YEARTURNOVER":21693.0834654,"VOLUME":418642,"PRODUCTID":"sp_f","PRODUCTNAME":"纸浆","LOWESTPRICE":4710,"AVGPRICE":4781.412},{"HIGHESTPRICE":4068,"TURNOVER":17.9974968,"PRODUCTGROUPID":"op","YEARVOLUME":74.3357,"YEARTURNOVER":1205.9940856,"VOLUME":11413,"PRODUCTID":"op_f","PRODUCTNAME":"胶版印刷纸","LOWESTPRICE":3910,"AVGPRICE":3942.324},{"HIGHESTPRICE":2873,"TURNOVER":24.46447425,"PRODUCTGROUPID":"ec","YEARVOLUME":508.8123,"YEARTURNOVER":5273.1109599,"VOLUME":24230,"PRODUCTID":"ec_f","PRODUCTNAME":"SCFIS欧线","LOWESTPRICE":1539,"AVGPRICE":2019.354},{"HIGHESTPRICE":"","TURNOVER":13223.483391,"PRODUCTGROUPID":"","YEARVOLUME":127717.1664,"YEARTURNOVER":2282048.9628992,"VOLUME":9281494,"PRODUCTID":"总计","PRODUCTNAME":"总计","LOWESTPRICE":"","AVGPRICE":""}],"o_total_num":"8202","o_trade_day":"8210","report_date":"20260730"}